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 |
---|---|---|---|---|---|
2012/12/28 | 666 | 683 | 663 | 679 | 272,200 |
2012/12/27 | 676 | 676 | 654 | 660 | 573,700 |
2012/12/26 | 666 | 688 | 666 | 679 | 270,300 |
2012/12/25 | 656 | 666 | 656 | 656 | 248,400 |
2012/12/21 | 688 | 692 | 648 | 655 | 457,400 |
2012/12/20 | 686 | 699 | 683 | 688 | 499,200 |
2012/12/19 | 679 | 688 | 675 | 686 | 530,500 |
2012/12/18 | 666 | 679 | 663 | 672 | 391,100 |
2012/12/17 | 666 | 669 | 655 | 659 | 337,000 |
2012/12/14 | 651 | 662 | 645 | 656 | 500,200 |
2012/12/13 | 643 | 653 | 642 | 646 | 307,700 |
2012/12/12 | 620 | 642 | 620 | 641 | 652,600 |
2012/12/11 | 615 | 618 | 602 | 610 | 231,300 |
2012/12/10 | 630 | 630 | 618 | 621 | 172,300 |
2012/12/07 | 630 | 637 | 620 | 631 | 307,200 |
2012/12/06 | 609 | 633 | 607 | 629 | 697,100 |
2012/12/05 | 606 | 613 | 596 | 599 | 370,500 |
2012/12/04 | 588 | 609 | 584 | 606 | 399,700 |
2012/12/03 | 585 | 598 | 577 | 582 | 373,700 |
2012/11/30 | 605 | 609 | 588 | 589 | 439,300 |
2012/11/29 | 585 | 608 | 583 | 605 | 330,600 |
2012/11/28 | 599 | 602 | 575 | 580 | 441,500 |
2012/11/27 | 590 | 610 | 588 | 609 | 684,100 |
2012/11/26 | 588 | 600 | 581 | 589 | 610,900 |
2012/11/22 | 576 | 581 | 565 | 575 | 282,400 |
2012/11/21 | 541 | 579 | 541 | 577 | 723,600 |
2012/11/20 | 532 | 539 | 528 | 537 | 289,500 |
2012/11/19 | 534 | 538 | 524 | 524 | 237,000 |
2012/11/16 | 522 | 538 | 522 | 528 | 353,300 |
2012/11/15 | 514 | 532 | 514 | 519 | 450,500 |
2012/11/14 | 519 | 534 | 517 | 524 | 716,800 |
2012/11/13 | 494 | 499 | 482 | 489 | 221,600 |
2012/11/12 | 497 | 505 | 492 | 495 | 112,900 |
2012/11/09 | 496 | 498 | 489 | 497 | 99,200 |
2012/11/08 | 502 | 505 | 499 | 502 | 119,800 |
2012/11/07 | 514 | 514 | 503 | 507 | 144,900 |
2012/11/06 | 509 | 512 | 506 | 508 | 61,200 |
2012/11/05 | 510 | 518 | 507 | 508 | 72,000 |
2012/11/02 | 517 | 520 | 513 | 518 | 139,300 |
2012/11/01 | 508 | 515 | 502 | 511 | 138,700 |
2012/10/31 | 500 | 512 | 497 | 507 | 165,400 |
2012/10/30 | 512 | 518 | 506 | 508 | 310,600 |
2012/10/29 | 498 | 511 | 496 | 506 | 185,200 |
2012/10/26 | 506 | 511 | 495 | 500 | 287,600 |
2012/10/25 | 514 | 515 | 506 | 512 | 226,400 |
2012/10/24 | 509 | 524 | 509 | 518 | 209,300 |
2012/10/23 | 519 | 520 | 511 | 515 | 92,700 |
2012/10/22 | 510 | 519 | 508 | 514 | 215,900 |
2012/10/19 | 518 | 527 | 514 | 524 | 188,900 |
2012/10/18 | 518 | 528 | 517 | 522 | 178,500 |
2012/10/17 | 500 | 514 | 500 | 511 | 249,500 |
2012/10/16 | 504 | 516 | 498 | 499 | 339,100 |
2012/10/15 | 522 | 527 | 517 | 522 | 164,100 |
2012/10/12 | 513 | 525 | 513 | 516 | 239,500 |
2012/10/11 | 501 | 516 | 499 | 513 | 248,300 |
2012/10/10 | 524 | 525 | 508 | 510 | 268,000 |
2012/10/09 | 530 | 540 | 530 | 538 | 240,100 |
2012/10/05 | 524 | 537 | 522 | 532 | 283,500 |
2012/10/04 | 508 | 520 | 506 | 519 | 347,500 |
2012/10/03 | 501 | 510 | 493 | 500 | 210,900 |
2012/10/02 | 518 | 520 | 501 | 502 | 217,600 |
2012/10/01 | 530 | 538 | 511 | 518 | 236,900 |
2012/09/28 | 520 | 526 | 514 | 518 | 188,500 |
2012/09/27 | 509 | 519 | 507 | 517 | 205,800 |
2012/09/26 | 520 | 521 | 514 | 516 | 254,200 |
2012/09/25 | 516 | 526 | 514 | 525 | 225,100 |
2012/09/24 | 530 | 530 | 518 | 525 | 174,400 |
2012/09/21 | 525 | 533 | 523 | 525 | 161,400 |
2012/09/20 | 534 | 538 | 522 | 526 | 203,500 |
2012/09/19 | 539 | 539 | 530 | 533 | 206,100 |
2012/09/18 | 529 | 538 | 524 | 536 | 188,900 |
2012/09/14 | 537 | 538 | 526 | 528 | 317,800 |
2012/09/13 | 520 | 537 | 520 | 531 | 387,500 |
2012/09/12 | 516 | 525 | 511 | 516 | 360,400 |
2012/09/11 | 512 | 515 | 505 | 515 | 176,200 |
2012/09/10 | 509 | 519 | 505 | 518 | 199,900 |
2012/09/07 | 513 | 515 | 502 | 511 | 217,600 |
2012/09/06 | 493 | 503 | 489 | 503 | 259,400 |
2012/09/05 | 501 | 503 | 491 | 491 | 263,300 |
2012/09/04 | 503 | 511 | 499 | 500 | 293,800 |
2012/09/03 | 505 | 518 | 502 | 505 | 217,100 |
2012/08/31 | 507 | 520 | 504 | 506 | 260,400 |
2012/08/30 | 511 | 514 | 505 | 510 | 255,000 |
2012/08/29 | 498 | 515 | 498 | 513 | 272,100 |
2012/08/28 | 520 | 520 | 500 | 506 | 366,800 |
2012/08/27 | 506 | 525 | 505 | 516 | 483,600 |
2012/08/24 | 510 | 516 | 497 | 498 | 373,900 |
2012/08/23 | 502 | 511 | 497 | 509 | 280,100 |
2012/08/22 | 502 | 503 | 495 | 502 | 178,200 |
2012/08/21 | 492 | 503 | 488 | 502 | 271,300 |
2012/08/20 | 496 | 497 | 489 | 492 | 265,400 |
2012/08/17 | 502 | 502 | 488 | 497 | 311,400 |
2012/08/16 | 497 | 504 | 494 | 499 | 199,500 |
2012/08/15 | 495 | 498 | 485 | 495 | 346,700 |
2012/08/14 | 477 | 499 | 477 | 494 | 332,200 |
2012/08/13 | 475 | 483 | 474 | 477 | 149,600 |
2012/08/10 | 484 | 490 | 475 | 478 | 251,500 |
2012/08/09 | 483 | 489 | 480 | 488 | 310,800 |
2012/08/08 | 485 | 491 | 470 | 480 | 425,700 |
2012/08/07 | 452 | 472 | 451 | 466 | 157,200 |
2012/08/06 | 472 | 474 | 455 | 458 | 116,000 |
2012/08/03 | 461 | 461 | 447 | 451 | 183,900 |
2012/08/02 | 475 | 476 | 461 | 469 | 234,700 |
2012/08/01 | 462 | 485 | 462 | 478 | 238,100 |
2012/07/31 | 476 | 476 | 464 | 470 | 186,100 |
2012/07/30 | 470 | 478 | 467 | 478 | 194,100 |
2012/07/27 | 466 | 478 | 459 | 465 | 238,900 |
2012/07/26 | 444 | 464 | 443 | 459 | 210,400 |
2012/07/25 | 448 | 451 | 440 | 444 | 191,400 |
2012/07/24 | 446 | 459 | 446 | 456 | 165,700 |
2012/07/23 | 452 | 459 | 451 | 453 | 184,000 |
2012/07/20 | 451 | 464 | 451 | 460 | 202,000 |
2012/07/19 | 448 | 470 | 447 | 465 | 200,500 |
2012/07/18 | 455 | 460 | 446 | 447 | 224,500 |
2012/07/17 | 456 | 463 | 455 | 455 | 107,300 |
2012/07/13 | 461 | 468 | 456 | 464 | 194,600 |
2012/07/12 | 479 | 479 | 463 | 463 | 163,800 |
2012/07/11 | 474 | 480 | 471 | 480 | 120,400 |
2012/07/10 | 487 | 490 | 475 | 478 | 207,800 |
2012/07/09 | 486 | 489 | 480 | 482 | 109,400 |
2012/07/06 | 497 | 505 | 490 | 490 | 143,700 |
2012/07/05 | 502 | 509 | 499 | 500 | 152,400 |
2012/07/04 | 501 | 510 | 500 | 506 | 218,800 |
2012/07/03 | 501 | 507 | 496 | 496 | 248,500 |
2012/07/02 | 515 | 515 | 501 | 506 | 291,200 |
2012/06/29 | 490 | 504 | 489 | 497 | 369,300 |
2012/06/28 | 486 | 498 | 483 | 497 | 223,500 |
2012/06/27 | 478 | 485 | 473 | 484 | 161,700 |
2012/06/26 | 485 | 486 | 475 | 479 | 190,100 |
2012/06/25 | 474 | 484 | 472 | 484 | 289,900 |
2012/06/22 | 461 | 472 | 458 | 467 | 207,800 |
2012/06/21 | 471 | 472 | 464 | 469 | 179,900 |
2012/06/20 | 467 | 477 | 467 | 471 | 328,700 |
2012/06/19 | 445 | 472 | 445 | 467 | 371,900 |
2012/06/18 | 450 | 453 | 444 | 449 | 142,100 |
2012/06/15 | 434 | 443 | 432 | 443 | 195,300 |
2012/06/14 | 437 | 442 | 428 | 429 | 145,600 |
2012/06/13 | 451 | 454 | 438 | 443 | 116,700 |
2012/06/12 | 444 | 451 | 439 | 451 | 123,700 |
2012/06/11 | 460 | 462 | 452 | 454 | 127,300 |
2012/06/08 | 451 | 457 | 448 | 454 | 223,500 |
2012/06/07 | 443 | 448 | 439 | 448 | 85,400 |
2012/06/06 | 435 | 437 | 430 | 435 | 95,600 |
2012/06/05 | 419 | 431 | 417 | 430 | 135,900 |
2012/06/04 | 424 | 431 | 416 | 418 | 170,100 |
2012/06/01 | 438 | 443 | 435 | 437 | 111,700 |
2012/05/31 | 452 | 453 | 439 | 446 | 183,800 |
2012/05/30 | 462 | 463 | 448 | 460 | 175,900 |
2012/05/29 | 438 | 465 | 438 | 465 | 261,000 |
2012/05/28 | 444 | 446 | 437 | 440 | 77,300 |
2012/05/25 | 439 | 445 | 435 | 444 | 113,600 |
2012/05/24 | 441 | 447 | 430 | 438 | 136,200 |
2012/05/23 | 447 | 449 | 441 | 444 | 198,300 |
2012/05/22 | 445 | 449 | 440 | 447 | 108,400 |
2012/05/21 | 434 | 444 | 429 | 432 | 122,400 |
2012/05/18 | 432 | 442 | 428 | 441 | 257,500 |
2012/05/17 | 424 | 447 | 424 | 445 | 153,400 |
2012/05/16 | 436 | 437 | 426 | 428 | 124,600 |
2012/05/15 | 404 | 433 | 404 | 428 | 238,900 |
2012/05/14 | 427 | 437 | 426 | 428 | 127,600 |
2012/05/11 | 436 | 443 | 433 | 436 | 144,900 |
2012/05/10 | 417 | 435 | 417 | 433 | 97,700 |
2012/05/09 | 427 | 427 | 420 | 424 | 112,800 |
2012/05/08 | 430 | 434 | 427 | 431 | 95,600 |
2012/05/07 | 429 | 437 | 425 | 427 | 102,100 |
2012/05/02 | 440 | 451 | 440 | 447 | 77,900 |
2012/05/01 | 453 | 461 | 438 | 440 | 176,700 |
2012/04/27 | 468 | 468 | 447 | 453 | 195,900 |
2012/04/26 | 471 | 478 | 462 | 463 | 211,400 |
2012/04/25 | 475 | 483 | 473 | 475 | 457,600 |
2012/04/24 | 455 | 457 | 452 | 455 | 74,100 |
2012/04/23 | 470 | 473 | 452 | 460 | 157,700 |
2012/04/20 | 454 | 472 | 452 | 468 | 202,000 |
2012/04/19 | 452 | 456 | 450 | 453 | 107,400 |
2012/04/18 | 450 | 463 | 450 | 460 | 132,100 |
2012/04/17 | 435 | 441 | 432 | 439 | 52,300 |
2012/04/16 | 446 | 448 | 432 | 433 | 96,500 |
2012/04/13 | 458 | 460 | 451 | 452 | 139,100 |
2012/04/12 | 450 | 456 | 445 | 453 | 90,500 |
2012/04/11 | 430 | 447 | 430 | 444 | 148,500 |
2012/04/10 | 443 | 450 | 437 | 437 | 163,600 |
2012/04/09 | 446 | 455 | 445 | 449 | 116,800 |
2012/04/06 | 456 | 463 | 450 | 454 | 204,900 |
2012/04/05 | 452 | 464 | 452 | 464 | 85,800 |
2012/04/04 | 464 | 470 | 454 | 463 | 166,700 |
2012/04/03 | 466 | 470 | 461 | 466 | 175,400 |
2012/04/02 | 482 | 482 | 472 | 474 | 180,300 |
2012/03/30 | 477 | 480 | 470 | 476 | 117,500 |
2012/03/29 | 477 | 481 | 470 | 476 | 156,800 |
2012/03/28 | 480 | 488 | 476 | 482 | 181,300 |
2012/03/27 | 490 | 496 | 489 | 496 | 175,100 |
2012/03/26 | 479 | 490 | 478 | 486 | 164,400 |
2012/03/23 | 478 | 482 | 473 | 480 | 152,300 |
2012/03/22 | 487 | 491 | 480 | 482 | 170,000 |
2012/03/21 | 488 | 495 | 480 | 487 | 282,500 |
2012/03/19 | 484 | 494 | 484 | 489 | 263,700 |
2012/03/16 | 487 | 488 | 483 | 485 | 180,400 |
2012/03/15 | 485 | 489 | 480 | 488 | 228,700 |
2012/03/14 | 476 | 488 | 476 | 480 | 340,000 |
2012/03/13 | 472 | 481 | 469 | 469 | 203,800 |
2012/03/12 | 481 | 482 | 473 | 474 | 206,400 |
2012/03/09 | 474 | 484 | 472 | 480 | 371,300 |
2012/03/08 | 469 | 472 | 464 | 470 | 263,100 |
2012/03/07 | 458 | 474 | 458 | 472 | 280,000 |
2012/03/06 | 475 | 476 | 459 | 472 | 402,400 |
2012/03/05 | 467 | 486 | 463 | 479 | 234,000 |
2012/03/02 | 465 | 468 | 455 | 461 | 353,700 |
2012/03/01 | 478 | 484 | 457 | 457 | 228,300 |
2012/02/29 | 477 | 484 | 476 | 478 | 236,500 |
2012/02/28 | 468 | 475 | 465 | 473 | 271,100 |
2012/02/27 | 471 | 477 | 463 | 468 | 355,300 |
2012/02/24 | 449 | 468 | 447 | 455 | 347,700 |
2012/02/23 | 443 | 450 | 442 | 446 | 208,700 |
2012/02/22 | 434 | 441 | 431 | 441 | 235,400 |
2012/02/21 | 438 | 440 | 427 | 427 | 302,300 |
2012/02/20 | 442 | 448 | 437 | 439 | 269,200 |
2012/02/17 | 420 | 435 | 417 | 434 | 320,800 |
2012/02/16 | 413 | 422 | 411 | 413 | 201,000 |
2012/02/15 | 420 | 426 | 416 | 420 | 192,600 |
2012/02/14 | 409 | 422 | 408 | 420 | 174,100 |
2012/02/13 | 405 | 412 | 405 | 409 | 136,400 |
2012/02/10 | 416 | 416 | 406 | 409 | 203,400 |
2012/02/09 | 409 | 424 | 409 | 418 | 317,200 |
2012/02/08 | 422 | 426 | 406 | 413 | 696,100 |
2012/02/07 | 379 | 386 | 376 | 383 | 106,400 |
2012/02/06 | 374 | 379 | 372 | 376 | 87,900 |
2012/02/03 | 368 | 373 | 368 | 368 | 58,600 |
2012/02/02 | 370 | 374 | 369 | 372 | 90,100 |
2012/02/01 | 375 | 377 | 369 | 371 | 109,800 |
2012/01/31 | 377 | 378 | 373 | 376 | 35,300 |
2012/01/30 | 373 | 379 | 371 | 374 | 91,400 |
2012/01/27 | 368 | 373 | 368 | 371 | 41,400 |
2012/01/26 | 373 | 379 | 372 | 373 | 112,700 |
2012/01/25 | 363 | 381 | 361 | 378 | 170,100 |
2012/01/24 | 373 | 374 | 365 | 365 | 131,000 |
2012/01/23 | 377 | 381 | 375 | 376 | 100,500 |
2012/01/20 | 376 | 378 | 370 | 373 | 99,800 |
2012/01/19 | 375 | 380 | 357 | 376 | 127,600 |
2012/01/18 | 365 | 375 | 363 | 367 | 85,500 |
2012/01/17 | 352 | 362 | 352 | 360 | 38,700 |
2012/01/16 | 354 | 355 | 348 | 355 | 38,000 |
2012/01/13 | 357 | 359 | 354 | 355 | 46,700 |
2012/01/12 | 360 | 360 | 355 | 355 | 38,200 |
2012/01/11 | 356 | 361 | 356 | 360 | 31,300 |
2012/01/10 | 357 | 361 | 357 | 358 | 58,600 |
2012/01/06 | 356 | 357 | 350 | 356 | 85,000 |
2012/01/05 | 348 | 355 | 348 | 350 | 117,000 |
2012/01/04 | 362 | 362 | 353 | 355 | 138,100 |