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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,252 | 1,265 | 1,240 | 1,255 | 96,700 |
| 2015/12/29 | 1,231 | 1,252 | 1,216 | 1,252 | 104,400 |
| 2015/12/28 | 1,235 | 1,241 | 1,222 | 1,229 | 51,400 |
| 2015/12/25 | 1,228 | 1,228 | 1,201 | 1,207 | 59,900 |
| 2015/12/24 | 1,240 | 1,249 | 1,211 | 1,214 | 66,500 |
| 2015/12/22 | 1,239 | 1,248 | 1,222 | 1,223 | 131,800 |
| 2015/12/21 | 1,243 | 1,243 | 1,211 | 1,236 | 168,100 |
| 2015/12/18 | 1,274 | 1,301 | 1,257 | 1,262 | 381,100 |
| 2015/12/17 | 1,240 | 1,282 | 1,240 | 1,269 | 266,300 |
| 2015/12/16 | 1,221 | 1,238 | 1,201 | 1,212 | 288,100 |
| 2015/12/15 | 1,245 | 1,245 | 1,210 | 1,212 | 211,300 |
| 2015/12/14 | 1,226 | 1,245 | 1,214 | 1,242 | 130,000 |
| 2015/12/11 | 1,237 | 1,275 | 1,237 | 1,262 | 223,200 |
| 2015/12/10 | 1,267 | 1,275 | 1,254 | 1,259 | 191,900 |
| 2015/12/09 | 1,288 | 1,305 | 1,270 | 1,274 | 319,800 |
| 2015/12/08 | 1,340 | 1,340 | 1,306 | 1,314 | 147,100 |
| 2015/12/07 | 1,337 | 1,355 | 1,330 | 1,340 | 262,600 |
| 2015/12/04 | 1,302 | 1,313 | 1,285 | 1,303 | 147,500 |
| 2015/12/03 | 1,326 | 1,331 | 1,314 | 1,323 | 111,300 |
| 2015/12/02 | 1,350 | 1,355 | 1,301 | 1,326 | 214,000 |
| 2015/12/01 | 1,323 | 1,344 | 1,311 | 1,340 | 180,200 |
| 2015/11/30 | 1,295 | 1,323 | 1,290 | 1,318 | 295,100 |
| 2015/11/27 | 1,305 | 1,305 | 1,280 | 1,289 | 108,900 |
| 2015/11/26 | 1,300 | 1,311 | 1,289 | 1,301 | 191,500 |
| 2015/11/25 | 1,311 | 1,325 | 1,293 | 1,304 | 325,900 |
| 2015/11/24 | 1,265 | 1,299 | 1,265 | 1,289 | 265,400 |
| 2015/11/20 | 1,258 | 1,275 | 1,251 | 1,259 | 105,200 |
| 2015/11/19 | 1,261 | 1,271 | 1,241 | 1,252 | 135,600 |
| 2015/11/18 | 1,270 | 1,278 | 1,241 | 1,248 | 161,500 |
| 2015/11/17 | 1,257 | 1,272 | 1,252 | 1,263 | 314,200 |
| 2015/11/16 | 1,225 | 1,252 | 1,218 | 1,247 | 191,100 |
| 2015/11/13 | 1,218 | 1,251 | 1,202 | 1,240 | 255,700 |
| 2015/11/12 | 1,288 | 1,290 | 1,216 | 1,222 | 516,100 |
| 2015/11/11 | 1,270 | 1,327 | 1,270 | 1,293 | 479,100 |
| 2015/11/10 | 1,239 | 1,246 | 1,219 | 1,237 | 168,600 |
| 2015/11/09 | 1,200 | 1,240 | 1,194 | 1,238 | 247,200 |
| 2015/11/06 | 1,196 | 1,209 | 1,190 | 1,200 | 108,800 |
| 2015/11/05 | 1,177 | 1,197 | 1,165 | 1,191 | 125,500 |
| 2015/11/04 | 1,171 | 1,190 | 1,166 | 1,171 | 123,600 |
| 2015/11/02 | 1,147 | 1,165 | 1,146 | 1,157 | 137,000 |
| 2015/10/30 | 1,174 | 1,189 | 1,142 | 1,160 | 312,000 |
| 2015/10/29 | 1,160 | 1,199 | 1,146 | 1,173 | 830,400 |
| 2015/10/28 | 1,145 | 1,158 | 1,116 | 1,125 | 172,800 |
| 2015/10/27 | 1,156 | 1,163 | 1,140 | 1,144 | 166,500 |
| 2015/10/26 | 1,160 | 1,164 | 1,143 | 1,145 | 81,900 |
| 2015/10/23 | 1,143 | 1,148 | 1,127 | 1,137 | 125,300 |
| 2015/10/22 | 1,106 | 1,140 | 1,106 | 1,113 | 88,700 |
| 2015/10/21 | 1,089 | 1,123 | 1,089 | 1,121 | 150,500 |
| 2015/10/20 | 1,079 | 1,107 | 1,070 | 1,099 | 158,300 |
| 2015/10/19 | 1,080 | 1,088 | 1,062 | 1,077 | 77,200 |
| 2015/10/16 | 1,105 | 1,118 | 1,073 | 1,078 | 144,900 |
| 2015/10/15 | 1,062 | 1,104 | 1,046 | 1,097 | 245,100 |
| 2015/10/14 | 1,084 | 1,085 | 1,054 | 1,062 | 149,100 |
| 2015/10/13 | 1,105 | 1,126 | 1,083 | 1,094 | 216,400 |
| 2015/10/09 | 1,088 | 1,113 | 1,079 | 1,104 | 184,300 |
| 2015/10/08 | 1,077 | 1,123 | 1,070 | 1,087 | 379,600 |
| 2015/10/07 | 1,034 | 1,064 | 1,028 | 1,057 | 214,900 |
| 2015/10/06 | 1,025 | 1,042 | 1,018 | 1,034 | 238,500 |
| 2015/10/05 | 1,021 | 1,040 | 1,011 | 1,025 | 249,900 |
| 2015/10/02 | 988 | 1,025 | 971 | 1,021 | 251,700 |
| 2015/10/01 | 983 | 1,005 | 979 | 995 | 269,900 |
| 2015/09/30 | 967 | 991 | 962 | 983 | 320,600 |
| 2015/09/29 | 966 | 966 | 936 | 939 | 360,500 |
| 2015/09/28 | 976 | 1,000 | 959 | 995 | 274,700 |
| 2015/09/25 | 1,000 | 1,010 | 967 | 983 | 611,700 |
| 2015/09/24 | 1,092 | 1,101 | 991 | 1,005 | 788,700 |
| 2015/09/18 | 1,149 | 1,153 | 1,120 | 1,130 | 154,200 |
| 2015/09/17 | 1,153 | 1,165 | 1,142 | 1,162 | 84,900 |
| 2015/09/16 | 1,134 | 1,145 | 1,120 | 1,133 | 120,300 |
| 2015/09/15 | 1,150 | 1,157 | 1,112 | 1,117 | 121,000 |
| 2015/09/14 | 1,164 | 1,181 | 1,136 | 1,141 | 141,900 |
| 2015/09/11 | 1,110 | 1,161 | 1,107 | 1,154 | 198,300 |
| 2015/09/10 | 1,150 | 1,150 | 1,114 | 1,134 | 137,700 |
| 2015/09/09 | 1,169 | 1,183 | 1,119 | 1,160 | 401,200 |
| 2015/09/08 | 1,097 | 1,177 | 1,087 | 1,158 | 587,800 |
| 2015/09/07 | 1,096 | 1,109 | 1,070 | 1,097 | 379,800 |
| 2015/09/04 | 1,102 | 1,108 | 1,060 | 1,066 | 216,600 |
| 2015/09/03 | 1,091 | 1,124 | 1,082 | 1,094 | 125,500 |
| 2015/09/02 | 1,053 | 1,108 | 1,046 | 1,078 | 153,700 |
| 2015/09/01 | 1,116 | 1,122 | 1,083 | 1,087 | 133,100 |
| 2015/08/31 | 1,124 | 1,135 | 1,101 | 1,122 | 169,200 |
| 2015/08/28 | 1,141 | 1,158 | 1,124 | 1,143 | 201,700 |
| 2015/08/27 | 1,121 | 1,141 | 1,101 | 1,102 | 299,500 |
| 2015/08/26 | 1,074 | 1,149 | 1,030 | 1,131 | 930,300 |
| 2015/08/25 | 964 | 1,058 | 964 | 999 | 683,400 |
| 2015/08/24 | 1,106 | 1,110 | 1,068 | 1,070 | 278,100 |
| 2015/08/21 | 1,181 | 1,195 | 1,147 | 1,150 | 265,400 |
| 2015/08/20 | 1,260 | 1,260 | 1,217 | 1,220 | 204,200 |
| 2015/08/19 | 1,258 | 1,287 | 1,258 | 1,271 | 284,400 |
| 2015/08/18 | 1,229 | 1,287 | 1,227 | 1,273 | 455,400 |
| 2015/08/17 | 1,207 | 1,222 | 1,198 | 1,221 | 149,400 |
| 2015/08/14 | 1,221 | 1,221 | 1,194 | 1,200 | 103,600 |
| 2015/08/13 | 1,223 | 1,234 | 1,207 | 1,226 | 164,900 |
| 2015/08/12 | 1,266 | 1,266 | 1,220 | 1,230 | 161,200 |
| 2015/08/11 | 1,280 | 1,288 | 1,260 | 1,266 | 239,900 |
| 2015/08/10 | 1,319 | 1,336 | 1,256 | 1,271 | 637,400 |
| 2015/08/07 | 1,197 | 1,242 | 1,187 | 1,231 | 370,900 |
| 2015/08/06 | 1,188 | 1,224 | 1,187 | 1,193 | 319,900 |
| 2015/08/05 | 1,151 | 1,179 | 1,141 | 1,175 | 129,200 |
| 2015/08/04 | 1,174 | 1,178 | 1,151 | 1,162 | 141,400 |
| 2015/08/03 | 1,183 | 1,183 | 1,154 | 1,162 | 171,600 |
| 2015/07/31 | 1,152 | 1,188 | 1,150 | 1,188 | 362,900 |
| 2015/07/30 | 1,150 | 1,161 | 1,146 | 1,151 | 374,700 |
| 2015/07/29 | 1,158 | 1,162 | 1,134 | 1,145 | 406,600 |
| 2015/07/28 | 1,136 | 1,175 | 1,136 | 1,161 | 603,600 |
| 2015/07/27 | 1,153 | 1,162 | 1,129 | 1,137 | 523,200 |
| 2015/07/24 | 1,201 | 1,202 | 1,167 | 1,175 | 450,900 |
| 2015/07/23 | 1,221 | 1,247 | 1,205 | 1,215 | 434,700 |
| 2015/07/22 | 1,225 | 1,239 | 1,221 | 1,223 | 267,800 |
| 2015/07/21 | 1,255 | 1,255 | 1,217 | 1,242 | 384,500 |
| 2015/07/17 | 1,252 | 1,278 | 1,249 | 1,260 | 234,200 |
| 2015/07/16 | 1,297 | 1,297 | 1,240 | 1,252 | 494,100 |
| 2015/07/15 | 1,330 | 1,330 | 1,285 | 1,295 | 516,000 |
| 2015/07/14 | 1,300 | 1,337 | 1,297 | 1,333 | 425,400 |
| 2015/07/13 | 1,247 | 1,289 | 1,247 | 1,284 | 262,300 |
| 2015/07/10 | 1,239 | 1,261 | 1,225 | 1,236 | 313,800 |
| 2015/07/09 | 1,211 | 1,239 | 1,189 | 1,237 | 222,400 |
| 2015/07/08 | 1,290 | 1,291 | 1,247 | 1,250 | 346,000 |
| 2015/07/07 | 1,312 | 1,320 | 1,296 | 1,299 | 133,700 |
| 2015/07/06 | 1,310 | 1,316 | 1,295 | 1,298 | 189,500 |
| 2015/07/03 | 1,339 | 1,341 | 1,318 | 1,329 | 170,600 |
| 2015/07/02 | 1,347 | 1,347 | 1,331 | 1,336 | 204,300 |
| 2015/07/01 | 1,341 | 1,350 | 1,327 | 1,337 | 179,500 |
| 2015/06/30 | 1,350 | 1,353 | 1,330 | 1,342 | 135,000 |
| 2015/06/29 | 1,382 | 1,382 | 1,350 | 1,351 | 160,300 |
| 2015/06/26 | 1,397 | 1,412 | 1,386 | 1,407 | 342,600 |
| 2015/06/25 | 1,395 | 1,404 | 1,383 | 1,385 | 259,600 |
| 2015/06/24 | 1,361 | 1,396 | 1,359 | 1,394 | 309,100 |
| 2015/06/23 | 1,368 | 1,410 | 1,359 | 1,368 | 473,000 |
| 2015/06/22 | 1,340 | 1,364 | 1,334 | 1,357 | 468,700 |
| 2015/06/19 | 1,316 | 1,343 | 1,295 | 1,339 | 864,200 |
| 2015/06/18 | 1,329 | 1,335 | 1,295 | 1,309 | 875,500 |
| 2015/06/17 | 1,365 | 1,373 | 1,352 | 1,359 | 386,400 |
| 2015/06/16 | 1,380 | 1,394 | 1,371 | 1,378 | 406,000 |
| 2015/06/15 | 1,368 | 1,383 | 1,363 | 1,377 | 584,700 |
| 2015/06/12 | 1,388 | 1,394 | 1,366 | 1,383 | 464,100 |
| 2015/06/11 | 1,410 | 1,417 | 1,380 | 1,388 | 478,700 |
| 2015/06/10 | 1,445 | 1,448 | 1,400 | 1,405 | 445,000 |
| 2015/06/09 | 1,484 | 1,484 | 1,444 | 1,448 | 251,500 |
| 2015/06/08 | 1,492 | 1,497 | 1,468 | 1,484 | 311,000 |
| 2015/06/05 | 1,443 | 1,500 | 1,438 | 1,498 | 542,900 |
| 2015/06/04 | 1,456 | 1,479 | 1,454 | 1,458 | 372,400 |
| 2015/06/03 | 1,460 | 1,466 | 1,433 | 1,456 | 463,900 |
| 2015/06/02 | 1,452 | 1,485 | 1,442 | 1,473 | 318,800 |
| 2015/06/01 | 1,448 | 1,458 | 1,442 | 1,446 | 80,800 |
| 2015/05/29 | 1,450 | 1,451 | 1,417 | 1,448 | 368,000 |
| 2015/05/28 | 1,449 | 1,479 | 1,443 | 1,460 | 466,400 |
| 2015/05/27 | 1,435 | 1,449 | 1,421 | 1,444 | 391,000 |
| 2015/05/26 | 1,430 | 1,442 | 1,424 | 1,438 | 209,000 |
| 2015/05/25 | 1,436 | 1,447 | 1,435 | 1,441 | 142,500 |
| 2015/05/22 | 1,402 | 1,441 | 1,400 | 1,436 | 273,400 |
| 2015/05/21 | 1,402 | 1,414 | 1,393 | 1,402 | 233,000 |
| 2015/05/20 | 1,419 | 1,424 | 1,399 | 1,408 | 226,200 |
| 2015/05/19 | 1,400 | 1,409 | 1,391 | 1,405 | 264,600 |
| 2015/05/18 | 1,409 | 1,415 | 1,378 | 1,386 | 254,600 |
| 2015/05/15 | 1,380 | 1,399 | 1,358 | 1,398 | 376,800 |
| 2015/05/14 | 1,371 | 1,418 | 1,371 | 1,387 | 389,900 |
| 2015/05/13 | 1,395 | 1,402 | 1,372 | 1,379 | 233,900 |
| 2015/05/12 | 1,385 | 1,439 | 1,384 | 1,394 | 294,900 |
| 2015/05/11 | 1,382 | 1,408 | 1,382 | 1,385 | 141,300 |
| 2015/05/08 | 1,375 | 1,380 | 1,353 | 1,379 | 93,900 |
| 2015/05/07 | 1,367 | 1,395 | 1,361 | 1,367 | 182,300 |
| 2015/05/01 | 1,356 | 1,381 | 1,350 | 1,368 | 210,400 |
| 2015/04/30 | 1,351 | 1,374 | 1,323 | 1,368 | 310,100 |
| 2015/04/28 | 1,391 | 1,402 | 1,371 | 1,380 | 385,400 |
| 2015/04/27 | 1,396 | 1,409 | 1,394 | 1,401 | 203,900 |
| 2015/04/24 | 1,416 | 1,427 | 1,393 | 1,411 | 232,400 |
| 2015/04/23 | 1,418 | 1,450 | 1,412 | 1,430 | 206,300 |
| 2015/04/22 | 1,435 | 1,446 | 1,412 | 1,425 | 269,600 |
| 2015/04/21 | 1,438 | 1,454 | 1,419 | 1,428 | 306,400 |
| 2015/04/20 | 1,398 | 1,422 | 1,376 | 1,419 | 264,000 |
| 2015/04/17 | 1,411 | 1,428 | 1,411 | 1,422 | 135,400 |
| 2015/04/16 | 1,420 | 1,436 | 1,410 | 1,428 | 230,500 |
| 2015/04/15 | 1,447 | 1,447 | 1,423 | 1,427 | 154,700 |
| 2015/04/14 | 1,424 | 1,457 | 1,422 | 1,447 | 131,200 |
| 2015/04/13 | 1,440 | 1,445 | 1,417 | 1,437 | 142,700 |
| 2015/04/10 | 1,453 | 1,455 | 1,416 | 1,433 | 309,600 |
| 2015/04/09 | 1,432 | 1,448 | 1,424 | 1,448 | 334,800 |
| 2015/04/08 | 1,426 | 1,443 | 1,419 | 1,428 | 309,700 |
| 2015/04/07 | 1,399 | 1,413 | 1,394 | 1,410 | 230,300 |
| 2015/04/06 | 1,390 | 1,406 | 1,365 | 1,400 | 219,200 |
| 2015/04/03 | 1,396 | 1,396 | 1,378 | 1,390 | 201,300 |
| 2015/04/02 | 1,370 | 1,394 | 1,369 | 1,392 | 355,800 |
| 2015/04/01 | 1,370 | 1,383 | 1,354 | 1,371 | 362,100 |
| 2015/03/31 | 1,376 | 1,400 | 1,376 | 1,380 | 379,800 |
| 2015/03/30 | 1,360 | 1,370 | 1,343 | 1,364 | 304,400 |
| 2015/03/27 | 1,339 | 1,356 | 1,331 | 1,342 | 275,200 |
| 2015/03/26 | 1,367 | 1,373 | 1,356 | 1,362 | 226,300 |
| 2015/03/25 | 1,364 | 1,386 | 1,358 | 1,380 | 211,200 |
| 2015/03/24 | 1,378 | 1,380 | 1,340 | 1,364 | 388,800 |
| 2015/03/23 | 1,395 | 1,404 | 1,383 | 1,393 | 121,500 |
| 2015/03/20 | 1,390 | 1,407 | 1,375 | 1,391 | 222,000 |
| 2015/03/19 | 1,400 | 1,407 | 1,374 | 1,394 | 309,800 |
| 2015/03/18 | 1,362 | 1,413 | 1,358 | 1,411 | 454,700 |
| 2015/03/17 | 1,375 | 1,375 | 1,338 | 1,349 | 342,500 |
| 2015/03/16 | 1,358 | 1,379 | 1,348 | 1,363 | 401,600 |
| 2015/03/13 | 1,352 | 1,370 | 1,343 | 1,358 | 411,400 |
| 2015/03/12 | 1,357 | 1,374 | 1,350 | 1,362 | 232,700 |
| 2015/03/11 | 1,364 | 1,364 | 1,340 | 1,348 | 255,500 |
| 2015/03/10 | 1,350 | 1,377 | 1,350 | 1,369 | 288,400 |
| 2015/03/09 | 1,330 | 1,347 | 1,322 | 1,337 | 160,100 |
| 2015/03/06 | 1,320 | 1,331 | 1,316 | 1,330 | 118,700 |
| 2015/03/05 | 1,310 | 1,326 | 1,306 | 1,313 | 88,400 |
| 2015/03/04 | 1,313 | 1,336 | 1,305 | 1,323 | 217,300 |
| 2015/03/03 | 1,329 | 1,334 | 1,297 | 1,314 | 211,800 |
| 2015/03/02 | 1,301 | 1,331 | 1,291 | 1,326 | 296,500 |
| 2015/02/27 | 1,350 | 1,350 | 1,295 | 1,307 | 608,200 |
| 2015/02/26 | 1,331 | 1,362 | 1,326 | 1,357 | 216,700 |
| 2015/02/25 | 1,350 | 1,364 | 1,337 | 1,342 | 197,600 |
| 2015/02/24 | 1,337 | 1,350 | 1,333 | 1,345 | 168,200 |
| 2015/02/23 | 1,354 | 1,358 | 1,331 | 1,335 | 145,700 |
| 2015/02/20 | 1,356 | 1,374 | 1,343 | 1,351 | 197,400 |
| 2015/02/19 | 1,332 | 1,356 | 1,331 | 1,348 | 313,900 |
| 2015/02/18 | 1,355 | 1,362 | 1,326 | 1,348 | 500,600 |
| 2015/02/17 | 1,335 | 1,379 | 1,330 | 1,367 | 719,600 |
| 2015/02/16 | 1,318 | 1,365 | 1,316 | 1,348 | 767,400 |
| 2015/02/13 | 1,300 | 1,329 | 1,292 | 1,302 | 618,600 |
| 2015/02/12 | 1,270 | 1,329 | 1,269 | 1,303 | 1,084,700 |
| 2015/02/10 | 1,205 | 1,213 | 1,189 | 1,199 | 123,400 |
| 2015/02/09 | 1,199 | 1,215 | 1,188 | 1,213 | 330,600 |
| 2015/02/06 | 1,187 | 1,200 | 1,181 | 1,185 | 160,600 |
| 2015/02/05 | 1,187 | 1,188 | 1,168 | 1,179 | 151,500 |
| 2015/02/04 | 1,169 | 1,200 | 1,168 | 1,187 | 223,700 |
| 2015/02/03 | 1,176 | 1,176 | 1,140 | 1,152 | 292,900 |
| 2015/02/02 | 1,171 | 1,179 | 1,163 | 1,175 | 178,400 |
| 2015/01/30 | 1,184 | 1,198 | 1,168 | 1,172 | 217,600 |
| 2015/01/29 | 1,180 | 1,186 | 1,168 | 1,171 | 175,300 |
| 2015/01/28 | 1,173 | 1,185 | 1,166 | 1,183 | 161,700 |
| 2015/01/27 | 1,137 | 1,183 | 1,136 | 1,180 | 424,800 |
| 2015/01/26 | 1,108 | 1,130 | 1,102 | 1,130 | 203,500 |
| 2015/01/23 | 1,109 | 1,124 | 1,105 | 1,114 | 202,200 |
| 2015/01/22 | 1,109 | 1,110 | 1,090 | 1,099 | 143,600 |
| 2015/01/21 | 1,116 | 1,122 | 1,105 | 1,111 | 133,700 |
| 2015/01/20 | 1,105 | 1,127 | 1,103 | 1,113 | 327,500 |
| 2015/01/19 | 1,108 | 1,113 | 1,090 | 1,104 | 211,900 |
| 2015/01/16 | 1,080 | 1,110 | 1,071 | 1,107 | 335,200 |
| 2015/01/15 | 1,075 | 1,118 | 1,074 | 1,105 | 286,600 |
| 2015/01/14 | 1,093 | 1,100 | 1,076 | 1,081 | 176,500 |
| 2015/01/13 | 1,097 | 1,109 | 1,080 | 1,104 | 320,800 |
| 2015/01/09 | 1,123 | 1,127 | 1,104 | 1,116 | 362,000 |
| 2015/01/08 | 1,129 | 1,140 | 1,114 | 1,121 | 358,200 |
| 2015/01/07 | 1,123 | 1,138 | 1,100 | 1,126 | 492,100 |
| 2015/01/06 | 1,186 | 1,190 | 1,108 | 1,141 | 897,600 |
| 2015/01/05 | 1,094 | 1,114 | 1,089 | 1,096 | 192,100 |