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 |
---|---|---|---|---|---|
2008/12/30 | 314 | 328 | 305 | 328 | 29,700 |
2008/12/29 | 326 | 326 | 315 | 319 | 35,400 |
2008/12/26 | 315 | 326 | 309 | 321 | 84,100 |
2008/12/25 | 300 | 310 | 300 | 310 | 49,000 |
2008/12/24 | 324 | 324 | 291 | 305 | 57,600 |
2008/12/22 | 324 | 331 | 324 | 327 | 105,000 |
2008/12/19 | 326 | 329 | 323 | 323 | 209,400 |
2008/12/18 | 341 | 341 | 323 | 325 | 100,300 |
2008/12/17 | 340 | 344 | 333 | 340 | 59,600 |
2008/12/16 | 329 | 337 | 325 | 336 | 87,200 |
2008/12/15 | 328 | 332 | 326 | 329 | 141,100 |
2008/12/12 | 335 | 340 | 325 | 325 | 291,600 |
2008/12/11 | 334 | 348 | 331 | 345 | 84,200 |
2008/12/10 | 336 | 342 | 332 | 341 | 94,600 |
2008/12/09 | 334 | 341 | 331 | 335 | 53,000 |
2008/12/08 | 327 | 332 | 325 | 332 | 109,800 |
2008/12/05 | 326 | 329 | 325 | 325 | 127,300 |
2008/12/04 | 326 | 330 | 325 | 326 | 157,100 |
2008/12/03 | 326 | 342 | 326 | 333 | 125,600 |
2008/12/02 | 342 | 344 | 325 | 325 | 186,900 |
2008/12/01 | 350 | 351 | 334 | 337 | 98,200 |
2008/11/28 | 351 | 354 | 349 | 352 | 255,800 |
2008/11/27 | 349 | 356 | 349 | 352 | 279,000 |
2008/11/26 | 356 | 356 | 349 | 349 | 226,100 |
2008/11/25 | 349 | 354 | 349 | 350 | 284,000 |
2008/11/21 | 338 | 341 | 329 | 340 | 464,900 |
2008/11/20 | 350 | 351 | 339 | 340 | 361,600 |
2008/11/19 | 349 | 352 | 349 | 351 | 200,900 |
2008/11/18 | 349 | 355 | 349 | 349 | 337,300 |
2008/11/17 | 351 | 359 | 349 | 349 | 292,800 |
2008/11/14 | 362 | 363 | 350 | 351 | 149,100 |
2008/11/13 | 350 | 358 | 345 | 351 | 345,300 |
2008/11/12 | 352 | 356 | 349 | 350 | 280,600 |
2008/11/11 | 360 | 365 | 350 | 350 | 132,200 |
2008/11/10 | 380 | 384 | 359 | 365 | 190,200 |
2008/11/07 | 361 | 396 | 357 | 373 | 394,300 |
2008/11/06 | 389 | 389 | 365 | 366 | 301,400 |
2008/11/05 | 360 | 397 | 360 | 392 | 383,800 |
2008/11/04 | 351 | 362 | 349 | 356 | 418,200 |
2008/10/31 | 326 | 369 | 323 | 355 | 641,300 |
2008/10/30 | 295 | 320 | 290 | 306 | 189,600 |
2008/10/29 | 290 | 315 | 281 | 295 | 194,100 |
2008/10/28 | 270 | 276 | 256 | 273 | 286,400 |
2008/10/27 | 300 | 300 | 272 | 280 | 166,000 |
2008/10/24 | 310 | 310 | 280 | 285 | 165,300 |
2008/10/23 | 300 | 311 | 295 | 311 | 126,100 |
2008/10/22 | 323 | 326 | 313 | 313 | 111,500 |
2008/10/21 | 344 | 344 | 323 | 339 | 119,300 |
2008/10/20 | 320 | 338 | 317 | 331 | 136,500 |
2008/10/17 | 304 | 326 | 304 | 317 | 188,000 |
2008/10/16 | 300 | 309 | 285 | 290 | 200,400 |
2008/10/15 | 356 | 358 | 324 | 343 | 167,600 |
2008/10/14 | 360 | 369 | 358 | 361 | 81,300 |
2008/10/10 | 319 | 319 | 293 | 304 | 150,900 |
2008/10/09 | 310 | 328 | 308 | 314 | 162,900 |
2008/10/08 | 339 | 351 | 305 | 310 | 153,800 |
2008/10/07 | 321 | 356 | 311 | 344 | 135,600 |
2008/10/06 | 376 | 381 | 350 | 351 | 79,800 |
2008/10/03 | 396 | 401 | 380 | 381 | 109,200 |
2008/10/02 | 430 | 431 | 396 | 396 | 96,800 |
2008/10/01 | 433 | 446 | 421 | 424 | 146,100 |
2008/09/30 | 430 | 434 | 420 | 430 | 159,800 |
2008/09/29 | 453 | 470 | 440 | 441 | 84,900 |
2008/09/26 | 489 | 489 | 442 | 453 | 223,000 |
2008/09/25 | 481 | 485 | 468 | 477 | 150,700 |
2008/09/24 | 479 | 485 | 470 | 481 | 93,100 |
2008/09/22 | 505 | 510 | 485 | 487 | 110,100 |
2008/09/19 | 457 | 501 | 451 | 501 | 281,200 |
2008/09/18 | 447 | 466 | 443 | 461 | 149,900 |
2008/09/17 | 470 | 484 | 465 | 477 | 180,000 |
2008/09/16 | 436 | 455 | 436 | 455 | 103,900 |
2008/09/12 | 452 | 468 | 444 | 466 | 149,000 |
2008/09/11 | 442 | 452 | 435 | 437 | 51,200 |
2008/09/10 | 441 | 452 | 438 | 444 | 78,300 |
2008/09/09 | 460 | 460 | 436 | 440 | 60,600 |
2008/09/08 | 444 | 464 | 444 | 460 | 64,100 |
2008/09/05 | 450 | 451 | 436 | 441 | 156,300 |
2008/09/04 | 456 | 464 | 450 | 451 | 63,100 |
2008/09/03 | 462 | 468 | 455 | 462 | 65,200 |
2008/09/02 | 477 | 482 | 454 | 457 | 109,600 |
2008/09/01 | 490 | 490 | 477 | 477 | 75,200 |
2008/08/29 | 486 | 492 | 480 | 492 | 111,200 |
2008/08/28 | 477 | 487 | 473 | 476 | 49,600 |
2008/08/27 | 486 | 490 | 476 | 477 | 44,200 |
2008/08/26 | 492 | 492 | 480 | 489 | 63,400 |
2008/08/25 | 483 | 498 | 483 | 491 | 90,300 |
2008/08/22 | 480 | 480 | 469 | 473 | 125,500 |
2008/08/21 | 497 | 499 | 491 | 494 | 82,000 |
2008/08/20 | 480 | 499 | 480 | 498 | 93,400 |
2008/08/19 | 498 | 498 | 479 | 490 | 91,700 |
2008/08/18 | 493 | 514 | 490 | 502 | 70,100 |
2008/08/15 | 475 | 484 | 473 | 483 | 100,800 |
2008/08/14 | 479 | 496 | 479 | 483 | 139,300 |
2008/08/13 | 488 | 502 | 483 | 484 | 164,300 |
2008/08/12 | 518 | 528 | 508 | 508 | 115,900 |
2008/08/11 | 523 | 536 | 523 | 528 | 169,100 |
2008/08/08 | 494 | 512 | 486 | 503 | 186,400 |
2008/08/07 | 495 | 505 | 488 | 489 | 159,800 |
2008/08/06 | 468 | 497 | 468 | 490 | 156,200 |
2008/08/05 | 457 | 472 | 454 | 455 | 130,700 |
2008/08/04 | 457 | 468 | 453 | 458 | 172,100 |
2008/08/01 | 466 | 481 | 461 | 470 | 166,400 |
2008/07/31 | 484 | 484 | 468 | 470 | 174,000 |
2008/07/30 | 464 | 473 | 464 | 473 | 90,000 |
2008/07/29 | 472 | 477 | 455 | 459 | 132,000 |
2008/07/28 | 489 | 489 | 476 | 476 | 83,000 |
2008/07/25 | 492 | 493 | 480 | 480 | 146,000 |
2008/07/24 | 491 | 494 | 487 | 493 | 138,000 |
2008/07/23 | 490 | 494 | 486 | 487 | 157,000 |
2008/07/22 | 480 | 486 | 475 | 486 | 128,000 |
2008/07/18 | 489 | 490 | 470 | 472 | 110,000 |
2008/07/17 | 479 | 487 | 478 | 479 | 89,000 |
2008/07/16 | 485 | 485 | 472 | 473 | 199,000 |
2008/07/15 | 496 | 496 | 480 | 484 | 235,000 |
2008/07/14 | 494 | 511 | 487 | 498 | 168,000 |
2008/07/11 | 507 | 507 | 492 | 494 | 159,000 |
2008/07/10 | 502 | 506 | 493 | 499 | 101,000 |
2008/07/09 | 503 | 509 | 500 | 501 | 112,000 |
2008/07/08 | 515 | 515 | 499 | 500 | 172,000 |
2008/07/07 | 518 | 518 | 503 | 511 | 129,000 |
2008/07/04 | 506 | 511 | 503 | 509 | 145,000 |
2008/07/03 | 509 | 513 | 505 | 509 | 249,000 |
2008/07/02 | 520 | 520 | 500 | 500 | 191,000 |
2008/07/01 | 513 | 520 | 506 | 510 | 248,000 |
2008/06/30 | 507 | 520 | 507 | 514 | 130,000 |
2008/06/27 | 513 | 518 | 508 | 510 | 156,000 |
2008/06/26 | 536 | 540 | 527 | 529 | 329,000 |
2008/06/25 | 550 | 551 | 520 | 536 | 290,000 |
2008/06/24 | 559 | 563 | 551 | 555 | 148,000 |
2008/06/23 | 556 | 561 | 556 | 559 | 142,000 |
2008/06/20 | 569 | 569 | 555 | 561 | 217,000 |
2008/06/19 | 571 | 571 | 554 | 555 | 170,000 |
2008/06/18 | 568 | 571 | 562 | 569 | 102,000 |
2008/06/17 | 573 | 576 | 566 | 567 | 111,000 |
2008/06/16 | 568 | 574 | 567 | 572 | 92,000 |
2008/06/13 | 562 | 567 | 560 | 564 | 226,000 |
2008/06/12 | 571 | 579 | 563 | 564 | 173,000 |
2008/06/11 | 566 | 576 | 564 | 569 | 85,000 |
2008/06/10 | 594 | 594 | 569 | 569 | 133,000 |
2008/06/09 | 565 | 587 | 565 | 584 | 165,000 |
2008/06/06 | 600 | 603 | 592 | 592 | 125,000 |
2008/06/05 | 586 | 597 | 583 | 597 | 119,000 |
2008/06/04 | 585 | 595 | 580 | 595 | 186,000 |
2008/06/03 | 588 | 592 | 580 | 584 | 179,000 |
2008/06/02 | 595 | 595 | 586 | 589 | 257,000 |
2008/05/30 | 582 | 592 | 580 | 590 | 333,000 |
2008/05/29 | 572 | 580 | 571 | 576 | 185,000 |
2008/05/28 | 580 | 584 | 562 | 562 | 250,000 |
2008/05/27 | 574 | 583 | 574 | 578 | 196,000 |
2008/05/26 | 564 | 573 | 562 | 565 | 251,000 |
2008/05/23 | 585 | 586 | 563 | 563 | 547,000 |
2008/05/22 | 580 | 585 | 571 | 582 | 494,000 |
2008/05/21 | 600 | 607 | 596 | 599 | 220,000 |
2008/05/20 | 620 | 621 | 607 | 607 | 183,000 |
2008/05/19 | 620 | 626 | 616 | 619 | 94,000 |
2008/05/16 | 629 | 632 | 612 | 615 | 175,000 |
2008/05/15 | 608 | 622 | 608 | 619 | 335,000 |
2008/05/14 | 611 | 616 | 592 | 604 | 737,000 |
2008/05/13 | 629 | 649 | 629 | 637 | 124,000 |
2008/05/12 | 638 | 638 | 625 | 629 | 129,000 |
2008/05/09 | 670 | 670 | 644 | 646 | 132,000 |
2008/05/08 | 667 | 672 | 660 | 666 | 98,000 |
2008/05/07 | 665 | 675 | 662 | 667 | 139,000 |
2008/05/02 | 651 | 663 | 651 | 658 | 86,000 |
2008/05/01 | 666 | 671 | 646 | 650 | 271,000 |
2008/04/30 | 680 | 680 | 653 | 665 | 393,000 |
2008/04/28 | 679 | 689 | 674 | 683 | 214,000 |
2008/04/25 | 669 | 674 | 668 | 671 | 165,000 |
2008/04/24 | 675 | 678 | 665 | 667 | 162,000 |
2008/04/23 | 670 | 684 | 669 | 675 | 208,000 |
2008/04/22 | 675 | 676 | 665 | 669 | 133,000 |
2008/04/21 | 678 | 683 | 671 | 674 | 146,000 |
2008/04/18 | 664 | 670 | 656 | 668 | 198,000 |
2008/04/17 | 655 | 668 | 655 | 664 | 199,000 |
2008/04/16 | 642 | 655 | 642 | 653 | 176,000 |
2008/04/15 | 638 | 648 | 638 | 641 | 120,000 |
2008/04/14 | 642 | 648 | 635 | 635 | 189,000 |
2008/04/11 | 627 | 645 | 627 | 643 | 203,000 |
2008/04/10 | 640 | 640 | 624 | 624 | 181,000 |
2008/04/09 | 649 | 652 | 624 | 635 | 223,000 |
2008/04/08 | 653 | 654 | 646 | 649 | 150,000 |
2008/04/07 | 637 | 652 | 637 | 649 | 164,000 |
2008/04/04 | 650 | 650 | 632 | 636 | 240,000 |
2008/04/03 | 653 | 657 | 643 | 654 | 261,000 |
2008/04/02 | 642 | 655 | 642 | 653 | 226,000 |
2008/04/01 | 632 | 632 | 620 | 628 | 242,000 |
2008/03/31 | 629 | 636 | 622 | 626 | 136,000 |
2008/03/28 | 641 | 641 | 626 | 639 | 130,000 |
2008/03/27 | 634 | 640 | 626 | 639 | 94,000 |
2008/03/26 | 651 | 654 | 642 | 654 | 111,000 |
2008/03/25 | 666 | 667 | 650 | 660 | 180,000 |
2008/03/24 | 654 | 673 | 654 | 659 | 274,000 |
2008/03/21 | 626 | 654 | 622 | 654 | 395,000 |
2008/03/19 | 591 | 617 | 591 | 617 | 272,000 |
2008/03/18 | 583 | 588 | 567 | 576 | 258,000 |
2008/03/17 | 591 | 591 | 570 | 582 | 297,000 |
2008/03/14 | 613 | 619 | 602 | 605 | 395,000 |
2008/03/13 | 611 | 619 | 610 | 613 | 279,000 |
2008/03/12 | 627 | 634 | 609 | 611 | 454,000 |
2008/03/11 | 581 | 609 | 578 | 607 | 313,000 |
2008/03/10 | 594 | 594 | 582 | 582 | 287,000 |
2008/03/07 | 601 | 601 | 583 | 595 | 333,000 |
2008/03/06 | 592 | 614 | 591 | 611 | 398,000 |
2008/03/05 | 604 | 606 | 590 | 590 | 351,000 |
2008/03/04 | 598 | 606 | 593 | 604 | 335,000 |
2008/03/03 | 618 | 618 | 584 | 588 | 528,000 |
2008/02/29 | 635 | 637 | 624 | 627 | 286,000 |
2008/02/28 | 640 | 650 | 638 | 642 | 273,000 |
2008/02/27 | 648 | 653 | 629 | 640 | 556,000 |
2008/02/26 | 660 | 661 | 651 | 651 | 485,000 |
2008/02/25 | 646 | 665 | 645 | 660 | 297,000 |
2008/02/22 | 640 | 647 | 636 | 645 | 307,000 |
2008/02/21 | 621 | 648 | 616 | 644 | 476,000 |
2008/02/20 | 635 | 635 | 599 | 601 | 426,000 |
2008/02/19 | 623 | 636 | 621 | 634 | 214,000 |
2008/02/18 | 614 | 622 | 614 | 616 | 262,000 |
2008/02/15 | 603 | 616 | 585 | 614 | 429,000 |
2008/02/14 | 581 | 608 | 581 | 602 | 466,000 |
2008/02/13 | 548 | 582 | 548 | 573 | 419,000 |
2008/02/12 | 556 | 562 | 542 | 542 | 461,000 |
2008/02/08 | 575 | 583 | 552 | 555 | 384,000 |
2008/02/07 | 585 | 590 | 568 | 575 | 431,000 |
2008/02/06 | 620 | 620 | 579 | 585 | 560,000 |
2008/02/05 | 634 | 640 | 628 | 636 | 469,000 |
2008/02/04 | 605 | 634 | 604 | 634 | 547,000 |
2008/02/01 | 590 | 601 | 576 | 596 | 548,000 |
2008/01/31 | 553 | 590 | 551 | 589 | 461,000 |
2008/01/30 | 569 | 594 | 559 | 563 | 461,000 |
2008/01/29 | 567 | 569 | 557 | 566 | 414,000 |
2008/01/28 | 555 | 556 | 532 | 534 | 397,000 |
2008/01/25 | 526 | 554 | 524 | 554 | 435,000 |
2008/01/24 | 495 | 521 | 495 | 519 | 368,000 |
2008/01/23 | 493 | 503 | 481 | 485 | 511,000 |
2008/01/22 | 510 | 510 | 477 | 478 | 798,000 |
2008/01/21 | 536 | 539 | 512 | 513 | 451,000 |
2008/01/18 | 509 | 537 | 495 | 532 | 555,000 |
2008/01/17 | 488 | 512 | 486 | 509 | 436,000 |
2008/01/16 | 500 | 505 | 481 | 485 | 485,000 |
2008/01/15 | 547 | 547 | 510 | 510 | 467,000 |
2008/01/11 | 555 | 560 | 538 | 540 | 283,000 |
2008/01/10 | 573 | 574 | 553 | 553 | 311,000 |
2008/01/09 | 563 | 569 | 557 | 569 | 330,000 |
2008/01/08 | 570 | 576 | 559 | 563 | 322,000 |
2008/01/07 | 575 | 589 | 570 | 572 | 535,000 |
2008/01/04 | 606 | 608 | 582 | 585 | 322,000 |