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 |
---|---|---|---|---|---|
2011/12/30 | 353 | 354 | 348 | 354 | 74,600 |
2011/12/29 | 345 | 347 | 343 | 346 | 48,800 |
2011/12/28 | 345 | 354 | 345 | 347 | 80,600 |
2011/12/27 | 349 | 350 | 347 | 348 | 15,900 |
2011/12/26 | 357 | 357 | 349 | 352 | 84,400 |
2011/12/22 | 348 | 353 | 346 | 349 | 97,300 |
2011/12/21 | 350 | 350 | 346 | 349 | 109,700 |
2011/12/20 | 340 | 349 | 339 | 342 | 131,400 |
2011/12/19 | 342 | 346 | 340 | 344 | 100,300 |
2011/12/16 | 365 | 365 | 345 | 346 | 265,800 |
2011/12/15 | 379 | 380 | 362 | 362 | 68,000 |
2011/12/14 | 377 | 387 | 377 | 381 | 33,600 |
2011/12/13 | 377 | 386 | 377 | 383 | 49,300 |
2011/12/12 | 382 | 389 | 382 | 385 | 94,800 |
2011/12/09 | 375 | 379 | 372 | 378 | 124,900 |
2011/12/08 | 375 | 379 | 371 | 374 | 59,900 |
2011/12/07 | 367 | 376 | 367 | 374 | 50,800 |
2011/12/06 | 379 | 379 | 369 | 369 | 75,100 |
2011/12/05 | 379 | 382 | 378 | 379 | 112,600 |
2011/12/02 | 394 | 403 | 376 | 378 | 213,900 |
2011/12/01 | 400 | 405 | 391 | 394 | 105,400 |
2011/11/30 | 393 | 395 | 375 | 393 | 128,700 |
2011/11/29 | 386 | 393 | 381 | 393 | 83,500 |
2011/11/28 | 369 | 382 | 366 | 379 | 111,000 |
2011/11/25 | 358 | 368 | 358 | 362 | 47,900 |
2011/11/24 | 355 | 370 | 354 | 364 | 52,300 |
2011/11/22 | 358 | 368 | 356 | 361 | 88,700 |
2011/11/21 | 351 | 358 | 351 | 358 | 35,400 |
2011/11/18 | 340 | 348 | 340 | 347 | 70,500 |
2011/11/17 | 345 | 350 | 339 | 345 | 125,900 |
2011/11/16 | 358 | 360 | 350 | 351 | 40,300 |
2011/11/15 | 357 | 362 | 354 | 356 | 25,800 |
2011/11/14 | 357 | 362 | 352 | 357 | 36,900 |
2011/11/11 | 361 | 361 | 349 | 351 | 74,800 |
2011/11/10 | 346 | 358 | 346 | 358 | 105,600 |
2011/11/09 | 360 | 362 | 343 | 360 | 276,400 |
2011/11/08 | 378 | 385 | 371 | 375 | 88,200 |
2011/11/07 | 385 | 386 | 380 | 385 | 52,100 |
2011/11/04 | 390 | 393 | 384 | 391 | 88,000 |
2011/11/02 | 387 | 390 | 383 | 386 | 54,600 |
2011/11/01 | 391 | 401 | 391 | 398 | 44,300 |
2011/10/31 | 400 | 408 | 396 | 397 | 117,900 |
2011/10/28 | 396 | 405 | 395 | 400 | 86,000 |
2011/10/27 | 381 | 395 | 380 | 394 | 68,500 |
2011/10/26 | 375 | 386 | 374 | 381 | 72,000 |
2011/10/25 | 383 | 383 | 373 | 382 | 42,100 |
2011/10/24 | 366 | 382 | 366 | 380 | 51,300 |
2011/10/21 | 368 | 372 | 364 | 367 | 40,100 |
2011/10/20 | 371 | 373 | 365 | 367 | 58,000 |
2011/10/19 | 387 | 388 | 375 | 377 | 21,500 |
2011/10/18 | 370 | 385 | 370 | 383 | 50,500 |
2011/10/17 | 380 | 385 | 378 | 382 | 37,400 |
2011/10/14 | 377 | 380 | 371 | 372 | 45,000 |
2011/10/13 | 380 | 387 | 379 | 385 | 43,500 |
2011/10/12 | 366 | 378 | 362 | 377 | 39,800 |
2011/10/11 | 377 | 380 | 366 | 369 | 67,200 |
2011/10/07 | 368 | 375 | 365 | 370 | 58,700 |
2011/10/06 | 357 | 365 | 353 | 360 | 27,400 |
2011/10/05 | 368 | 368 | 350 | 351 | 59,200 |
2011/10/04 | 348 | 372 | 343 | 369 | 101,400 |
2011/10/03 | 362 | 364 | 351 | 354 | 75,800 |
2011/09/30 | 391 | 398 | 369 | 378 | 143,800 |
2011/09/29 | 369 | 386 | 363 | 386 | 108,200 |
2011/09/28 | 357 | 370 | 357 | 370 | 100,800 |
2011/09/27 | 340 | 352 | 339 | 348 | 85,000 |
2011/09/26 | 343 | 343 | 330 | 333 | 123,100 |
2011/09/22 | 351 | 356 | 348 | 348 | 43,900 |
2011/09/21 | 360 | 362 | 357 | 357 | 30,400 |
2011/09/20 | 361 | 368 | 352 | 358 | 58,600 |
2011/09/16 | 345 | 365 | 345 | 365 | 101,900 |
2011/09/15 | 338 | 344 | 336 | 340 | 48,000 |
2011/09/14 | 347 | 349 | 329 | 335 | 104,900 |
2011/09/13 | 342 | 346 | 336 | 343 | 85,100 |
2011/09/12 | 346 | 346 | 325 | 334 | 141,900 |
2011/09/09 | 348 | 359 | 348 | 353 | 195,200 |
2011/09/08 | 362 | 363 | 349 | 352 | 116,700 |
2011/09/07 | 347 | 357 | 347 | 356 | 52,500 |
2011/09/06 | 350 | 350 | 338 | 343 | 86,400 |
2011/09/05 | 363 | 364 | 349 | 350 | 87,200 |
2011/09/02 | 371 | 377 | 368 | 371 | 69,100 |
2011/09/01 | 380 | 381 | 375 | 378 | 78,800 |
2011/08/31 | 375 | 377 | 369 | 373 | 118,100 |
2011/08/30 | 372 | 373 | 368 | 371 | 90,900 |
2011/08/29 | 359 | 368 | 353 | 362 | 80,700 |
2011/08/26 | 351 | 360 | 349 | 358 | 63,900 |
2011/08/25 | 350 | 359 | 344 | 353 | 139,600 |
2011/08/24 | 349 | 358 | 339 | 342 | 191,000 |
2011/08/23 | 335 | 342 | 328 | 341 | 238,300 |
2011/08/22 | 346 | 365 | 331 | 334 | 321,800 |
2011/08/19 | 355 | 362 | 348 | 352 | 242,600 |
2011/08/18 | 375 | 377 | 363 | 365 | 188,200 |
2011/08/17 | 381 | 382 | 372 | 375 | 159,100 |
2011/08/16 | 373 | 387 | 371 | 384 | 260,800 |
2011/08/15 | 371 | 371 | 364 | 367 | 168,200 |
2011/08/12 | 367 | 374 | 361 | 363 | 225,400 |
2011/08/11 | 357 | 368 | 357 | 362 | 267,800 |
2011/08/10 | 380 | 380 | 357 | 368 | 383,800 |
2011/08/09 | 339 | 365 | 331 | 356 | 330,700 |
2011/08/08 | 364 | 367 | 356 | 357 | 269,500 |
2011/08/05 | 363 | 378 | 362 | 374 | 250,100 |
2011/08/04 | 383 | 401 | 383 | 385 | 159,300 |
2011/08/03 | 386 | 390 | 376 | 379 | 288,900 |
2011/08/02 | 411 | 413 | 401 | 402 | 181,000 |
2011/08/01 | 412 | 421 | 410 | 419 | 98,900 |
2011/07/29 | 403 | 411 | 400 | 405 | 206,300 |
2011/07/28 | 413 | 414 | 406 | 409 | 219,000 |
2011/07/27 | 425 | 425 | 416 | 421 | 197,300 |
2011/07/26 | 413 | 429 | 413 | 425 | 304,200 |
2011/07/25 | 415 | 419 | 409 | 412 | 291,700 |
2011/07/22 | 396 | 412 | 396 | 411 | 336,300 |
2011/07/21 | 394 | 395 | 392 | 394 | 42,300 |
2011/07/20 | 387 | 394 | 385 | 393 | 175,600 |
2011/07/19 | 383 | 386 | 379 | 382 | 147,700 |
2011/07/15 | 388 | 390 | 383 | 387 | 219,000 |
2011/07/14 | 390 | 394 | 389 | 389 | 78,900 |
2011/07/13 | 390 | 396 | 390 | 394 | 87,200 |
2011/07/12 | 393 | 400 | 392 | 396 | 185,400 |
2011/07/11 | 394 | 394 | 391 | 392 | 113,800 |
2011/07/08 | 395 | 395 | 392 | 394 | 207,800 |
2011/07/07 | 390 | 393 | 384 | 391 | 158,100 |
2011/07/06 | 393 | 393 | 388 | 389 | 217,300 |
2011/07/05 | 395 | 395 | 391 | 392 | 198,100 |
2011/07/04 | 391 | 396 | 391 | 392 | 229,200 |
2011/07/01 | 384 | 390 | 379 | 385 | 245,700 |
2011/06/30 | 381 | 382 | 376 | 378 | 139,100 |
2011/06/29 | 385 | 388 | 375 | 379 | 298,300 |
2011/06/28 | 384 | 388 | 382 | 383 | 89,300 |
2011/06/27 | 385 | 385 | 380 | 381 | 105,700 |
2011/06/24 | 379 | 387 | 378 | 387 | 183,500 |
2011/06/23 | 391 | 391 | 385 | 385 | 161,800 |
2011/06/22 | 380 | 395 | 380 | 395 | 502,500 |
2011/06/21 | 388 | 388 | 371 | 373 | 600,500 |
2011/06/20 | 387 | 412 | 387 | 396 | 836,500 |
2011/06/17 | 366 | 385 | 361 | 382 | 480,800 |
2011/06/16 | 351 | 368 | 351 | 368 | 184,900 |
2011/06/15 | 359 | 359 | 353 | 355 | 87,600 |
2011/06/14 | 352 | 356 | 351 | 354 | 202,600 |
2011/06/13 | 344 | 356 | 342 | 348 | 240,700 |
2011/06/10 | 323 | 348 | 323 | 346 | 586,400 |
2011/06/09 | 318 | 322 | 318 | 320 | 70,900 |
2011/06/08 | 325 | 325 | 320 | 320 | 88,000 |
2011/06/07 | 319 | 321 | 317 | 320 | 102,300 |
2011/06/06 | 315 | 319 | 315 | 317 | 100,400 |
2011/06/03 | 317 | 320 | 312 | 313 | 187,000 |
2011/06/02 | 318 | 320 | 316 | 317 | 164,300 |
2011/06/01 | 328 | 329 | 322 | 323 | 229,800 |
2011/05/31 | 329 | 333 | 327 | 327 | 168,200 |
2011/05/30 | 328 | 328 | 324 | 326 | 67,000 |
2011/05/27 | 323 | 335 | 322 | 331 | 147,700 |
2011/05/26 | 322 | 326 | 319 | 326 | 122,500 |
2011/05/25 | 317 | 326 | 316 | 316 | 120,700 |
2011/05/24 | 312 | 318 | 312 | 316 | 34,600 |
2011/05/23 | 322 | 323 | 313 | 314 | 104,400 |
2011/05/20 | 332 | 334 | 325 | 325 | 80,500 |
2011/05/19 | 336 | 337 | 330 | 331 | 108,900 |
2011/05/18 | 324 | 332 | 324 | 329 | 84,400 |
2011/05/17 | 322 | 327 | 321 | 326 | 129,600 |
2011/05/16 | 345 | 345 | 329 | 329 | 264,700 |
2011/05/13 | 357 | 361 | 349 | 351 | 191,500 |
2011/05/12 | 355 | 361 | 353 | 357 | 94,100 |
2011/05/11 | 354 | 357 | 351 | 356 | 162,800 |
2011/05/10 | 344 | 349 | 342 | 347 | 64,300 |
2011/05/09 | 350 | 352 | 343 | 346 | 60,000 |
2011/05/06 | 352 | 354 | 348 | 350 | 52,600 |
2011/05/02 | 359 | 362 | 358 | 359 | 87,800 |
2011/04/28 | 349 | 353 | 347 | 351 | 99,000 |
2011/04/27 | 343 | 349 | 343 | 345 | 65,000 |
2011/04/26 | 349 | 349 | 342 | 342 | 97,600 |
2011/04/25 | 344 | 352 | 342 | 346 | 138,200 |
2011/04/22 | 344 | 349 | 342 | 345 | 175,900 |
2011/04/21 | 341 | 344 | 338 | 341 | 145,500 |
2011/04/20 | 332 | 342 | 332 | 337 | 111,500 |
2011/04/19 | 338 | 341 | 330 | 333 | 213,600 |
2011/04/18 | 347 | 349 | 342 | 346 | 125,700 |
2011/04/15 | 353 | 356 | 349 | 350 | 90,200 |
2011/04/14 | 355 | 356 | 346 | 354 | 181,500 |
2011/04/13 | 351 | 356 | 346 | 355 | 285,400 |
2011/04/12 | 368 | 373 | 353 | 354 | 179,600 |
2011/04/11 | 362 | 376 | 356 | 375 | 325,500 |
2011/04/08 | 346 | 364 | 343 | 361 | 179,200 |
2011/04/07 | 358 | 363 | 343 | 350 | 357,700 |
2011/04/06 | 364 | 369 | 358 | 363 | 170,800 |
2011/04/05 | 378 | 382 | 362 | 366 | 153,600 |
2011/04/04 | 370 | 388 | 369 | 384 | 223,700 |
2011/04/01 | 374 | 376 | 366 | 370 | 258,800 |
2011/03/31 | 386 | 386 | 370 | 374 | 127,300 |
2011/03/30 | 359 | 381 | 355 | 379 | 276,700 |
2011/03/29 | 341 | 351 | 338 | 349 | 279,200 |
2011/03/28 | 371 | 375 | 344 | 354 | 338,800 |
2011/03/25 | 365 | 365 | 360 | 364 | 128,400 |
2011/03/24 | 357 | 364 | 352 | 360 | 218,100 |
2011/03/23 | 360 | 363 | 353 | 362 | 270,600 |
2011/03/22 | 373 | 373 | 355 | 362 | 326,700 |
2011/03/18 | 315 | 345 | 315 | 340 | 519,000 |
2011/03/17 | 290 | 310 | 281 | 307 | 457,900 |
2011/03/16 | 311 | 325 | 292 | 297 | 876,000 |
2011/03/15 | 282 | 286 | 282 | 283 | 525,900 |
2011/03/14 | 372 | 392 | 361 | 362 | 271,100 |
2011/03/11 | 411 | 421 | 411 | 412 | 507,500 |
2011/03/10 | 444 | 445 | 427 | 427 | 292,300 |
2011/03/09 | 450 | 455 | 445 | 451 | 160,200 |
2011/03/08 | 458 | 459 | 450 | 450 | 147,400 |
2011/03/07 | 452 | 458 | 444 | 457 | 295,100 |
2011/03/04 | 453 | 458 | 445 | 451 | 297,500 |
2011/03/03 | 435 | 448 | 433 | 446 | 356,200 |
2011/03/02 | 437 | 441 | 429 | 429 | 285,500 |
2011/03/01 | 448 | 448 | 438 | 447 | 238,900 |
2011/02/28 | 424 | 451 | 421 | 440 | 568,000 |
2011/02/25 | 420 | 427 | 416 | 420 | 289,300 |
2011/02/24 | 435 | 438 | 413 | 427 | 441,600 |
2011/02/23 | 440 | 449 | 439 | 440 | 252,800 |
2011/02/22 | 438 | 450 | 434 | 448 | 312,800 |
2011/02/21 | 450 | 450 | 439 | 445 | 155,500 |
2011/02/18 | 441 | 453 | 441 | 451 | 160,500 |
2011/02/17 | 460 | 462 | 443 | 445 | 405,800 |
2011/02/16 | 460 | 464 | 450 | 457 | 449,600 |
2011/02/15 | 438 | 474 | 438 | 460 | 798,900 |
2011/02/14 | 440 | 442 | 436 | 440 | 334,000 |
2011/02/10 | 427 | 454 | 417 | 438 | 1,106,200 |
2011/02/09 | 414 | 430 | 408 | 426 | 857,800 |
2011/02/08 | 410 | 412 | 407 | 407 | 202,600 |
2011/02/07 | 409 | 411 | 406 | 406 | 205,400 |
2011/02/04 | 402 | 410 | 401 | 407 | 254,600 |
2011/02/03 | 406 | 406 | 400 | 402 | 293,400 |
2011/02/02 | 400 | 407 | 398 | 406 | 335,300 |
2011/02/01 | 399 | 400 | 391 | 398 | 230,500 |
2011/01/31 | 394 | 401 | 390 | 399 | 118,700 |
2011/01/28 | 400 | 402 | 392 | 399 | 275,000 |
2011/01/27 | 397 | 401 | 394 | 400 | 300,800 |
2011/01/26 | 396 | 400 | 394 | 397 | 147,800 |
2011/01/25 | 389 | 400 | 386 | 396 | 239,500 |
2011/01/24 | 384 | 390 | 381 | 389 | 127,000 |
2011/01/21 | 395 | 397 | 384 | 385 | 328,100 |
2011/01/20 | 404 | 404 | 395 | 395 | 226,500 |
2011/01/19 | 404 | 405 | 402 | 404 | 253,700 |
2011/01/18 | 388 | 405 | 388 | 404 | 501,600 |
2011/01/17 | 391 | 394 | 388 | 388 | 253,000 |
2011/01/14 | 389 | 392 | 386 | 387 | 313,400 |
2011/01/13 | 394 | 400 | 387 | 389 | 446,700 |
2011/01/12 | 412 | 414 | 390 | 392 | 425,500 |
2011/01/11 | 402 | 411 | 401 | 409 | 568,700 |
2011/01/07 | 398 | 403 | 394 | 401 | 279,800 |
2011/01/06 | 405 | 408 | 391 | 397 | 538,100 |
2011/01/05 | 407 | 416 | 398 | 401 | 869,500 |
2011/01/04 | 376 | 405 | 375 | 403 | 705,100 |