日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイダエンジニアリング(6118)の株価時系列情報

アイダエンジニアリング(6118)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 495 502 492 492 101,000
2004/12/29 490 494 480 490 101,000
2004/12/28 478 488 475 486 64,000
2004/12/27 483 492 483 483 81,000
2004/12/24 487 492 476 483 221,000
2004/12/22 498 498 488 488 162,000
2004/12/21 503 507 475 484 349,000
2004/12/20 496 505 480 493 700,000
2004/12/17 455 498 455 491 976,000
2004/12/16 432 450 427 448 419,000
2004/12/15 421 432 421 430 166,000
2004/12/14 413 420 413 420 77,000
2004/12/13 415 415 412 413 65,000
2004/12/10 414 420 411 412 215,000
2004/12/09 424 426 416 418 139,000
2004/12/08 427 428 421 424 118,000
2004/12/07 437 437 426 426 126,000
2004/12/06 429 435 429 432 128,000
2004/12/03 422 429 422 426 194,000
2004/12/02 432 432 418 420 134,000
2004/12/01 425 426 416 418 154,000
2004/11/30 431 434 426 427 96,000
2004/11/29 425 430 422 429 133,000
2004/11/26 428 428 420 420 206,000
2004/11/25 423 428 423 423 117,000
2004/11/24 426 431 423 423 143,000
2004/11/22 430 430 417 424 195,000
2004/11/19 451 451 426 430 436,000
2004/11/18 456 457 450 450 114,000
2004/11/17 462 464 451 452 138,000
2004/11/16 465 468 461 467 67,000
2004/11/15 469 475 463 467 110,000
2004/11/12 467 474 456 473 71,000
2004/11/11 475 479 464 467 63,000
2004/11/10 478 481 470 478 55,000
2004/11/09 479 480 473 478 57,000
2004/11/08 479 482 479 479 31,000
2004/11/05 493 494 476 478 147,000
2004/11/04 477 491 477 480 143,000
2004/11/02 482 487 478 482 60,000
2004/11/01 481 481 475 481 27,000
2004/10/29 487 493 483 491 65,000
2004/10/28 485 487 485 487 63,000
2004/10/27 479 487 476 487 65,000
2004/10/26 495 495 481 481 70,000
2004/10/25 471 483 463 480 75,000
2004/10/22 484 494 480 483 53,000
2004/10/21 495 495 484 484 33,000
2004/10/20 500 500 486 490 44,000
2004/10/19 505 505 494 502 95,000
2004/10/18 495 501 493 493 19,000
2004/10/15 495 503 488 491 61,000
2004/10/14 515 515 500 500 23,000
2004/10/13 510 519 505 515 56,000
2004/10/12 522 522 513 515 28,000
2004/10/08 515 520 510 516 69,000
2004/10/07 528 528 517 517 50,000
2004/10/06 512 529 510 529 96,000
2004/10/05 524 531 511 522 79,000
2004/10/04 520 544 520 537 214,000
2004/10/01 510 521 510 520 119,000
2004/09/30 510 517 510 513 108,000
2004/09/29 505 515 505 507 174,000
2004/09/28 500 508 500 507 126,000
2004/09/27 497 505 497 503 98,000
2004/09/24 494 494 485 492 110,000
2004/09/22 494 500 494 495 75,000
2004/09/21 486 492 485 491 58,000
2004/09/17 481 489 480 485 39,000
2004/09/16 485 485 480 480 25,000
2004/09/15 488 488 482 485 25,000
2004/09/14 492 492 483 487 21,000
2004/09/13 485 493 482 492 16,000
2004/09/10 481 488 481 482 135,000
2004/09/09 492 497 491 491 57,000
2004/09/08 497 498 492 492 35,000
2004/09/07 498 498 494 497 30,000
2004/09/06 494 500 494 497 59,000
2004/09/03 498 498 491 491 28,000
2004/09/02 500 500 494 497 34,000
2004/09/01 491 500 491 499 29,000
2004/08/31 499 499 486 490 51,000
2004/08/30 497 505 497 499 30,000
2004/08/27 498 507 497 505 97,000
2004/08/26 496 501 492 493 69,000
2004/08/25 486 501 486 491 40,000
2004/08/24 484 491 484 490 70,000
2004/08/23 486 489 480 485 15,000
2004/08/20 469 479 465 476 28,000
2004/08/19 459 469 459 469 32,000
2004/08/18 452 456 449 454 48,000
2004/08/17 449 456 449 452 28,000
2004/08/16 458 458 440 449 34,000
2004/08/13 473 473 461 461 30,000
2004/08/12 472 476 470 474 24,000
2004/08/11 470 477 470 472 26,000
2004/08/10 473 473 458 468 27,000
2004/08/09 456 473 456 473 37,000
2004/08/06 477 477 468 468 26,000
2004/08/05 487 487 477 480 48,000
2004/08/04 480 480 457 471 51,000
2004/08/03 481 487 479 480 46,000
2004/08/02 487 492 480 484 51,000
2004/07/30 497 498 481 491 56,000
2004/07/29 498 503 490 493 49,000
2004/07/28 501 501 491 497 19,000
2004/07/27 501 501 494 494 20,000
2004/07/26 494 505 494 503 22,000
2004/07/23 518 518 505 509 56,000
2004/07/22 513 517 505 514 83,000
2004/07/21 516 516 506 511 60,000
2004/07/20 493 515 491 515 176,000
2004/07/16 499 499 484 490 51,000
2004/07/15 494 500 486 489 57,000
2004/07/14 511 519 499 499 66,000
2004/07/13 503 503 496 501 39,000
2004/07/12 495 500 495 498 15,000
2004/07/09 498 498 487 494 59,000
2004/07/08 495 498 492 494 23,000
2004/07/07 490 495 486 492 40,000
2004/07/06 498 510 495 495 34,000
2004/07/05 505 505 490 497 41,000
2004/07/02 524 524 505 505 57,000
2004/07/01 515 523 511 514 57,000
2004/06/30 520 520 512 514 84,000
2004/06/29 510 515 507 511 73,000
2004/06/28 507 510 500 510 62,000
2004/06/25 505 506 501 504 50,000
2004/06/24 500 507 500 504 48,000
2004/06/23 499 505 497 499 58,000
2004/06/22 500 503 498 499 48,000
2004/06/21 496 504 495 496 60,000
2004/06/18 505 505 470 491 87,000
2004/06/17 507 508 500 501 42,000
2004/06/16 503 508 497 506 60,000
2004/06/15 507 507 496 498 41,000
2004/06/14 508 515 505 507 62,000
2004/06/11 500 509 498 498 151,000
2004/06/10 498 507 493 507 44,000
2004/06/09 498 498 487 497 25,000
2004/06/08 505 505 498 502 21,000
2004/06/07 491 501 491 500 41,000
2004/06/04 486 489 483 487 46,000
2004/06/03 486 496 486 486 65,000
2004/06/02 483 490 483 486 26,000
2004/06/01 484 499 484 493 23,000
2004/05/31 497 497 478 484 36,000
2004/05/28 484 495 484 495 58,000
2004/05/27 496 496 482 485 28,000
2004/05/26 484 501 484 495 50,000
2004/05/25 476 484 466 482 51,000
2004/05/24 488 490 485 486 52,000
2004/05/21 483 490 478 488 123,000
2004/05/20 462 471 459 469 141,000
2004/05/19 432 456 432 451 185,000
2004/05/18 417 418 407 417 68,000
2004/05/17 420 421 371 402 102,000
2004/05/14 433 437 422 425 103,000
2004/05/13 456 456 427 432 140,000
2004/05/12 455 461 444 459 190,000
2004/05/11 443 450 421 445 263,000
2004/05/10 508 514 458 458 127,000
2004/05/07 520 523 518 518 76,000
2004/05/06 530 535 523 523 93,000
2004/04/30 522 537 521 530 104,000
2004/04/28 527 532 520 530 73,000
2004/04/27 513 527 513 524 112,000
2004/04/26 523 528 522 523 38,000
2004/04/23 526 531 516 529 49,000
2004/04/22 532 532 526 527 113,000
2004/04/21 520 532 519 530 72,000
2004/04/20 512 528 512 526 156,000
2004/04/19 538 538 504 522 84,000
2004/04/16 522 539 522 537 141,000
2004/04/15 542 542 525 532 120,000
2004/04/14 544 546 530 546 88,000
2004/04/13 540 550 538 538 182,000
2004/04/12 515 540 515 531 94,000
2004/04/09 527 530 501 525 229,000
2004/04/08 540 545 534 538 169,000
2004/04/07 521 577 521 541 214,000
2004/04/06 530 534 514 527 251,000
2004/04/05 495 530 492 524 400,000
2004/04/02 482 486 482 484 379,000
2004/04/01 461 479 461 473 218,000
2004/03/31 465 466 457 460 88,000
2004/03/30 455 460 449 460 194,000
2004/03/29 453 455 443 450 148,000
2004/03/26 456 456 441 448 127,000
2004/03/25 456 464 454 456 102,000
2004/03/24 456 458 454 455 79,000
2004/03/23 455 459 445 451 48,000
2004/03/22 458 460 453 458 25,000
2004/03/19 448 458 445 458 87,000
2004/03/18 460 469 448 453 165,000
2004/03/17 450 460 450 460 115,000
2004/03/16 451 451 445 446 62,000
2004/03/15 432 450 432 450 57,000
2004/03/12 430 435 426 430 134,000
2004/03/11 440 441 435 437 133,000
2004/03/10 446 447 444 444 52,000
2004/03/09 447 450 442 446 119,000
2004/03/08 444 448 441 443 92,000
2004/03/05 440 445 436 444 81,000
2004/03/04 444 444 438 440 102,000
2004/03/03 438 443 438 443 114,000
2004/03/02 440 443 435 437 125,000
2004/03/01 416 439 416 438 186,000
2004/02/27 415 418 410 417 112,000
2004/02/26 406 411 404 411 39,000
2004/02/25 402 403 395 396 31,000
2004/02/24 411 412 405 405 59,000
2004/02/23 406 412 402 410 92,000
2004/02/20 400 404 399 399 43,000
2004/02/19 400 405 400 401 39,000
2004/02/18 405 406 403 404 30,000
2004/02/17 400 405 399 404 45,000
2004/02/16 399 400 395 399 45,000
2004/02/13 405 405 395 399 24,000
2004/02/12 399 404 399 400 57,000
2004/02/10 402 402 398 399 49,000
2004/02/09 398 403 396 402 96,000
2004/02/06 389 400 386 399 117,000
2004/02/05 387 395 387 394 70,000
2004/02/04 393 395 385 385 33,000
2004/02/03 402 403 393 396 87,000
2004/02/02 396 406 391 401 99,000
2004/01/30 388 388 381 386 42,000
2004/01/29 387 391 387 388 77,000
2004/01/28 389 389 382 386 56,000
2004/01/27 399 402 394 394 173,000
2004/01/26 385 394 385 394 111,000
2004/01/23 381 388 381 383 94,000
2004/01/22 377 386 377 381 101,000
2004/01/21 369 388 366 378 116,000
2004/01/20 363 370 362 369 55,000
2004/01/19 360 362 358 359 38,000
2004/01/16 357 357 352 355 23,000
2004/01/15 362 365 356 356 44,000
2004/01/14 364 364 360 361 39,000
2004/01/13 371 371 362 364 37,000
2004/01/09 370 375 367 371 43,000
2004/01/08 370 377 365 370 24,000
2004/01/07 362 366 362 365 21,000
2004/01/06 376 378 371 371 32,000
2004/01/05 376 376 371 371 11,000

このページの先頭へ