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 |
---|---|---|---|---|---|
2013/12/30 | 1,140 | 1,148 | 1,125 | 1,139 | 463,600 |
2013/12/27 | 1,109 | 1,132 | 1,103 | 1,131 | 365,100 |
2013/12/26 | 1,073 | 1,100 | 1,064 | 1,097 | 461,100 |
2013/12/25 | 1,060 | 1,064 | 1,050 | 1,063 | 416,100 |
2013/12/24 | 1,070 | 1,080 | 1,055 | 1,060 | 418,500 |
2013/12/20 | 1,064 | 1,069 | 1,048 | 1,065 | 425,500 |
2013/12/19 | 1,076 | 1,085 | 1,053 | 1,064 | 580,600 |
2013/12/18 | 1,057 | 1,072 | 1,053 | 1,061 | 301,100 |
2013/12/17 | 1,048 | 1,065 | 1,035 | 1,061 | 324,300 |
2013/12/16 | 1,068 | 1,068 | 1,046 | 1,048 | 258,600 |
2013/12/13 | 1,061 | 1,072 | 1,050 | 1,061 | 393,800 |
2013/12/12 | 1,059 | 1,063 | 1,040 | 1,060 | 281,200 |
2013/12/11 | 1,071 | 1,071 | 1,048 | 1,060 | 252,900 |
2013/12/10 | 1,067 | 1,087 | 1,065 | 1,072 | 321,300 |
2013/12/09 | 1,066 | 1,070 | 1,052 | 1,060 | 197,100 |
2013/12/06 | 1,040 | 1,050 | 1,031 | 1,049 | 197,800 |
2013/12/05 | 1,058 | 1,066 | 1,048 | 1,051 | 289,400 |
2013/12/04 | 1,052 | 1,075 | 1,041 | 1,066 | 341,600 |
2013/12/03 | 1,071 | 1,082 | 1,060 | 1,060 | 268,400 |
2013/12/02 | 1,064 | 1,071 | 1,052 | 1,066 | 232,700 |
2013/11/29 | 1,035 | 1,067 | 1,030 | 1,059 | 477,000 |
2013/11/28 | 1,044 | 1,045 | 1,032 | 1,042 | 241,500 |
2013/11/27 | 1,035 | 1,043 | 1,028 | 1,030 | 226,000 |
2013/11/26 | 1,019 | 1,035 | 1,019 | 1,025 | 188,000 |
2013/11/25 | 1,025 | 1,035 | 1,014 | 1,027 | 241,700 |
2013/11/22 | 1,045 | 1,046 | 1,005 | 1,021 | 395,900 |
2013/11/21 | 1,000 | 1,038 | 999 | 1,031 | 384,000 |
2013/11/20 | 1,017 | 1,017 | 1,000 | 1,005 | 176,800 |
2013/11/19 | 1,028 | 1,034 | 1,003 | 1,017 | 301,100 |
2013/11/18 | 1,010 | 1,050 | 1,009 | 1,038 | 791,300 |
2013/11/15 | 987 | 1,000 | 984 | 1,000 | 499,900 |
2013/11/14 | 991 | 993 | 969 | 973 | 705,500 |
2013/11/13 | 975 | 1,008 | 964 | 991 | 949,600 |
2013/11/12 | 925 | 942 | 922 | 934 | 186,400 |
2013/11/11 | 949 | 956 | 922 | 925 | 163,500 |
2013/11/08 | 929 | 939 | 928 | 934 | 117,900 |
2013/11/07 | 950 | 958 | 936 | 948 | 234,500 |
2013/11/06 | 932 | 967 | 932 | 956 | 236,700 |
2013/11/05 | 945 | 945 | 910 | 928 | 259,000 |
2013/11/01 | 952 | 952 | 923 | 936 | 165,800 |
2013/10/31 | 946 | 955 | 943 | 947 | 154,000 |
2013/10/30 | 943 | 948 | 937 | 939 | 113,600 |
2013/10/29 | 941 | 946 | 931 | 939 | 158,300 |
2013/10/28 | 950 | 956 | 938 | 955 | 139,100 |
2013/10/25 | 959 | 959 | 937 | 940 | 188,300 |
2013/10/24 | 934 | 963 | 934 | 961 | 193,300 |
2013/10/23 | 958 | 962 | 935 | 935 | 254,000 |
2013/10/22 | 944 | 958 | 938 | 955 | 197,800 |
2013/10/21 | 940 | 946 | 935 | 944 | 140,600 |
2013/10/18 | 931 | 939 | 928 | 937 | 118,100 |
2013/10/17 | 939 | 948 | 931 | 936 | 156,100 |
2013/10/16 | 927 | 933 | 920 | 929 | 142,000 |
2013/10/15 | 945 | 947 | 924 | 925 | 222,900 |
2013/10/11 | 945 | 954 | 932 | 941 | 372,800 |
2013/10/10 | 920 | 940 | 916 | 938 | 451,800 |
2013/10/09 | 878 | 916 | 873 | 916 | 281,500 |
2013/10/08 | 869 | 888 | 866 | 885 | 197,700 |
2013/10/07 | 875 | 889 | 868 | 875 | 294,600 |
2013/10/04 | 857 | 890 | 850 | 879 | 240,000 |
2013/10/03 | 879 | 891 | 875 | 879 | 216,300 |
2013/10/02 | 915 | 915 | 880 | 885 | 294,700 |
2013/10/01 | 905 | 917 | 901 | 914 | 326,300 |
2013/09/30 | 895 | 909 | 893 | 899 | 139,800 |
2013/09/27 | 930 | 941 | 912 | 917 | 455,700 |
2013/09/26 | 895 | 930 | 894 | 928 | 676,200 |
2013/09/25 | 878 | 892 | 866 | 890 | 306,500 |
2013/09/24 | 875 | 893 | 862 | 888 | 700,100 |
2013/09/20 | 879 | 881 | 861 | 878 | 655,500 |
2013/09/19 | 855 | 875 | 844 | 873 | 681,100 |
2013/09/18 | 832 | 852 | 831 | 843 | 362,000 |
2013/09/17 | 830 | 834 | 823 | 826 | 169,500 |
2013/09/13 | 814 | 824 | 809 | 819 | 315,700 |
2013/09/12 | 826 | 829 | 815 | 822 | 157,900 |
2013/09/11 | 829 | 837 | 824 | 831 | 182,400 |
2013/09/10 | 817 | 828 | 812 | 823 | 238,200 |
2013/09/09 | 806 | 819 | 803 | 812 | 254,300 |
2013/09/06 | 805 | 811 | 783 | 787 | 306,300 |
2013/09/05 | 819 | 821 | 794 | 799 | 358,100 |
2013/09/04 | 797 | 817 | 796 | 811 | 346,600 |
2013/09/03 | 809 | 814 | 801 | 810 | 197,200 |
2013/09/02 | 790 | 804 | 786 | 794 | 204,500 |
2013/08/30 | 800 | 806 | 785 | 786 | 196,600 |
2013/08/29 | 801 | 809 | 790 | 794 | 281,500 |
2013/08/28 | 808 | 818 | 796 | 799 | 238,000 |
2013/08/27 | 829 | 839 | 814 | 826 | 183,400 |
2013/08/26 | 850 | 853 | 836 | 839 | 183,200 |
2013/08/23 | 831 | 852 | 829 | 839 | 325,300 |
2013/08/22 | 815 | 830 | 793 | 822 | 244,000 |
2013/08/21 | 807 | 821 | 804 | 814 | 165,200 |
2013/08/20 | 815 | 829 | 811 | 811 | 165,500 |
2013/08/19 | 815 | 842 | 815 | 830 | 334,300 |
2013/08/16 | 820 | 836 | 818 | 824 | 190,500 |
2013/08/15 | 838 | 848 | 830 | 834 | 207,500 |
2013/08/14 | 836 | 849 | 831 | 849 | 291,100 |
2013/08/13 | 815 | 830 | 809 | 830 | 215,800 |
2013/08/12 | 806 | 819 | 803 | 814 | 353,500 |
2013/08/09 | 837 | 862 | 810 | 825 | 682,000 |
2013/08/08 | 755 | 785 | 755 | 762 | 224,200 |
2013/08/07 | 771 | 777 | 757 | 758 | 174,000 |
2013/08/06 | 784 | 794 | 771 | 787 | 179,000 |
2013/08/05 | 788 | 790 | 772 | 783 | 201,400 |
2013/08/02 | 794 | 795 | 780 | 790 | 279,500 |
2013/08/01 | 774 | 787 | 759 | 787 | 270,300 |
2013/07/31 | 775 | 782 | 764 | 773 | 147,900 |
2013/07/30 | 746 | 782 | 742 | 779 | 236,100 |
2013/07/29 | 760 | 764 | 750 | 750 | 150,600 |
2013/07/26 | 784 | 787 | 771 | 774 | 156,100 |
2013/07/25 | 801 | 807 | 790 | 793 | 215,600 |
2013/07/24 | 806 | 807 | 791 | 798 | 152,200 |
2013/07/23 | 808 | 812 | 801 | 808 | 198,000 |
2013/07/22 | 809 | 822 | 796 | 818 | 267,900 |
2013/07/19 | 810 | 830 | 800 | 804 | 443,500 |
2013/07/18 | 790 | 812 | 790 | 806 | 293,100 |
2013/07/17 | 788 | 799 | 783 | 792 | 326,500 |
2013/07/16 | 782 | 790 | 778 | 787 | 268,900 |
2013/07/12 | 764 | 777 | 764 | 772 | 185,700 |
2013/07/11 | 757 | 769 | 751 | 764 | 196,800 |
2013/07/10 | 778 | 779 | 759 | 767 | 264,800 |
2013/07/09 | 764 | 778 | 759 | 774 | 365,100 |
2013/07/08 | 774 | 775 | 757 | 758 | 341,700 |
2013/07/05 | 750 | 765 | 750 | 763 | 330,300 |
2013/07/04 | 739 | 745 | 730 | 741 | 256,500 |
2013/07/03 | 738 | 742 | 724 | 733 | 391,800 |
2013/07/02 | 764 | 767 | 733 | 744 | 510,200 |
2013/07/01 | 770 | 770 | 750 | 761 | 269,000 |
2013/06/28 | 742 | 760 | 736 | 758 | 346,700 |
2013/06/27 | 704 | 728 | 704 | 728 | 143,400 |
2013/06/26 | 739 | 739 | 700 | 710 | 315,100 |
2013/06/25 | 740 | 740 | 706 | 724 | 338,300 |
2013/06/24 | 778 | 778 | 744 | 747 | 242,700 |
2013/06/21 | 740 | 767 | 729 | 767 | 637,200 |
2013/06/20 | 747 | 756 | 731 | 753 | 416,300 |
2013/06/19 | 739 | 743 | 723 | 737 | 250,700 |
2013/06/18 | 726 | 742 | 721 | 726 | 299,400 |
2013/06/17 | 697 | 724 | 696 | 723 | 246,100 |
2013/06/14 | 741 | 757 | 700 | 705 | 441,900 |
2013/06/13 | 726 | 737 | 710 | 723 | 369,300 |
2013/06/12 | 727 | 751 | 713 | 745 | 419,900 |
2013/06/11 | 704 | 751 | 696 | 736 | 763,700 |
2013/06/10 | 695 | 706 | 682 | 695 | 549,900 |
2013/06/07 | 665 | 685 | 651 | 666 | 425,200 |
2013/06/06 | 702 | 714 | 683 | 686 | 349,300 |
2013/06/05 | 718 | 736 | 707 | 707 | 141,200 |
2013/06/04 | 723 | 732 | 705 | 723 | 289,000 |
2013/06/03 | 754 | 756 | 730 | 731 | 232,700 |
2013/05/31 | 761 | 772 | 740 | 762 | 197,000 |
2013/05/30 | 765 | 768 | 743 | 751 | 264,100 |
2013/05/29 | 798 | 798 | 768 | 780 | 249,600 |
2013/05/28 | 733 | 778 | 726 | 770 | 307,000 |
2013/05/27 | 780 | 785 | 747 | 747 | 208,800 |
2013/05/24 | 790 | 805 | 766 | 789 | 310,800 |
2013/05/23 | 836 | 853 | 780 | 780 | 614,600 |
2013/05/22 | 834 | 852 | 831 | 844 | 353,100 |
2013/05/21 | 844 | 848 | 823 | 829 | 221,600 |
2013/05/20 | 861 | 869 | 840 | 844 | 372,100 |
2013/05/17 | 834 | 854 | 823 | 846 | 270,800 |
2013/05/16 | 845 | 847 | 805 | 834 | 365,900 |
2013/05/15 | 849 | 850 | 825 | 845 | 355,300 |
2013/05/14 | 860 | 866 | 835 | 836 | 387,700 |
2013/05/13 | 848 | 860 | 847 | 857 | 333,300 |
2013/05/10 | 830 | 838 | 825 | 833 | 197,300 |
2013/05/09 | 817 | 830 | 803 | 805 | 204,600 |
2013/05/08 | 824 | 835 | 819 | 820 | 143,900 |
2013/05/07 | 810 | 827 | 810 | 824 | 289,400 |
2013/05/02 | 790 | 799 | 787 | 792 | 143,000 |
2013/05/01 | 807 | 809 | 796 | 796 | 116,700 |
2013/04/30 | 812 | 817 | 798 | 805 | 169,700 |
2013/04/26 | 818 | 820 | 801 | 801 | 213,500 |
2013/04/25 | 800 | 818 | 797 | 817 | 333,400 |
2013/04/24 | 789 | 807 | 789 | 804 | 344,000 |
2013/04/23 | 785 | 791 | 772 | 777 | 218,700 |
2013/04/22 | 785 | 805 | 785 | 788 | 351,400 |
2013/04/19 | 787 | 787 | 767 | 770 | 187,300 |
2013/04/18 | 769 | 795 | 763 | 781 | 365,300 |
2013/04/17 | 766 | 788 | 766 | 782 | 257,700 |
2013/04/16 | 765 | 768 | 747 | 754 | 397,900 |
2013/04/15 | 791 | 791 | 777 | 784 | 361,900 |
2013/04/12 | 780 | 795 | 777 | 791 | 370,000 |
2013/04/11 | 773 | 785 | 766 | 785 | 534,000 |
2013/04/10 | 737 | 763 | 736 | 760 | 405,000 |
2013/04/09 | 746 | 755 | 730 | 737 | 381,900 |
2013/04/08 | 720 | 740 | 715 | 728 | 256,700 |
2013/04/05 | 730 | 739 | 702 | 707 | 376,700 |
2013/04/04 | 685 | 708 | 680 | 708 | 226,000 |
2013/04/03 | 691 | 697 | 686 | 692 | 362,500 |
2013/04/02 | 691 | 698 | 673 | 686 | 291,700 |
2013/04/01 | 750 | 751 | 707 | 707 | 336,700 |
2013/03/29 | 761 | 765 | 754 | 756 | 136,500 |
2013/03/28 | 765 | 767 | 752 | 761 | 129,600 |
2013/03/27 | 762 | 772 | 757 | 771 | 172,500 |
2013/03/26 | 763 | 777 | 758 | 766 | 274,100 |
2013/03/25 | 778 | 781 | 765 | 768 | 219,700 |
2013/03/22 | 781 | 782 | 770 | 770 | 210,000 |
2013/03/21 | 786 | 802 | 780 | 783 | 325,800 |
2013/03/19 | 770 | 783 | 770 | 777 | 138,300 |
2013/03/18 | 782 | 783 | 766 | 769 | 196,200 |
2013/03/15 | 785 | 797 | 783 | 785 | 315,900 |
2013/03/14 | 773 | 778 | 767 | 777 | 161,800 |
2013/03/13 | 749 | 777 | 749 | 768 | 328,600 |
2013/03/12 | 783 | 783 | 748 | 749 | 397,900 |
2013/03/11 | 735 | 784 | 735 | 784 | 754,100 |
2013/03/08 | 727 | 730 | 716 | 721 | 324,300 |
2013/03/07 | 728 | 729 | 720 | 725 | 165,000 |
2013/03/06 | 725 | 729 | 721 | 724 | 144,400 |
2013/03/05 | 728 | 731 | 715 | 717 | 181,300 |
2013/03/04 | 737 | 739 | 719 | 720 | 271,000 |
2013/03/01 | 735 | 742 | 732 | 740 | 206,200 |
2013/02/28 | 739 | 745 | 730 | 739 | 350,100 |
2013/02/27 | 730 | 734 | 722 | 723 | 267,700 |
2013/02/26 | 721 | 739 | 715 | 726 | 274,100 |
2013/02/25 | 735 | 746 | 732 | 736 | 284,600 |
2013/02/22 | 720 | 725 | 708 | 723 | 242,800 |
2013/02/21 | 705 | 734 | 704 | 725 | 470,600 |
2013/02/20 | 709 | 710 | 696 | 707 | 195,400 |
2013/02/19 | 702 | 711 | 697 | 706 | 148,100 |
2013/02/18 | 688 | 719 | 685 | 709 | 323,500 |
2013/02/15 | 678 | 682 | 666 | 678 | 339,500 |
2013/02/14 | 696 | 709 | 688 | 689 | 520,900 |
2013/02/13 | 705 | 726 | 697 | 701 | 562,600 |
2013/02/12 | 721 | 747 | 721 | 734 | 334,400 |
2013/02/08 | 725 | 725 | 709 | 714 | 282,900 |
2013/02/07 | 729 | 742 | 725 | 729 | 438,600 |
2013/02/06 | 741 | 742 | 726 | 734 | 251,400 |
2013/02/05 | 718 | 736 | 712 | 730 | 333,800 |
2013/02/04 | 702 | 735 | 702 | 732 | 503,700 |
2013/02/01 | 693 | 701 | 691 | 694 | 177,200 |
2013/01/31 | 705 | 705 | 684 | 692 | 389,900 |
2013/01/30 | 694 | 707 | 693 | 704 | 174,000 |
2013/01/29 | 698 | 709 | 690 | 695 | 220,600 |
2013/01/28 | 716 | 717 | 701 | 701 | 173,200 |
2013/01/25 | 718 | 721 | 700 | 705 | 373,000 |
2013/01/24 | 687 | 718 | 687 | 708 | 301,800 |
2013/01/23 | 710 | 718 | 695 | 697 | 212,100 |
2013/01/22 | 720 | 728 | 706 | 721 | 201,300 |
2013/01/21 | 733 | 738 | 714 | 719 | 295,800 |
2013/01/18 | 707 | 737 | 704 | 737 | 481,100 |
2013/01/17 | 691 | 696 | 675 | 690 | 287,400 |
2013/01/16 | 707 | 708 | 686 | 689 | 270,900 |
2013/01/15 | 701 | 713 | 698 | 703 | 233,900 |
2013/01/11 | 702 | 707 | 688 | 691 | 357,100 |
2013/01/10 | 704 | 715 | 701 | 702 | 231,100 |
2013/01/09 | 688 | 706 | 688 | 704 | 197,300 |
2013/01/08 | 700 | 705 | 693 | 694 | 204,000 |
2013/01/07 | 719 | 721 | 698 | 702 | 265,100 |
2013/01/04 | 700 | 713 | 697 | 709 | 320,500 |