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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,380 | 1,387 | 1,371 | 1,380 | 105,700 |
| 2017/12/28 | 1,385 | 1,389 | 1,374 | 1,375 | 101,800 |
| 2017/12/27 | 1,381 | 1,394 | 1,375 | 1,386 | 107,500 |
| 2017/12/26 | 1,388 | 1,388 | 1,371 | 1,378 | 91,200 |
| 2017/12/25 | 1,385 | 1,388 | 1,375 | 1,388 | 70,100 |
| 2017/12/22 | 1,381 | 1,398 | 1,374 | 1,393 | 164,100 |
| 2017/12/21 | 1,364 | 1,388 | 1,362 | 1,388 | 183,100 |
| 2017/12/20 | 1,348 | 1,363 | 1,348 | 1,360 | 93,700 |
| 2017/12/19 | 1,335 | 1,352 | 1,330 | 1,348 | 129,400 |
| 2017/12/18 | 1,314 | 1,333 | 1,312 | 1,331 | 152,600 |
| 2017/12/15 | 1,316 | 1,331 | 1,310 | 1,314 | 214,000 |
| 2017/12/14 | 1,312 | 1,334 | 1,312 | 1,334 | 121,900 |
| 2017/12/13 | 1,340 | 1,340 | 1,307 | 1,314 | 173,000 |
| 2017/12/12 | 1,344 | 1,353 | 1,336 | 1,342 | 121,800 |
| 2017/12/11 | 1,340 | 1,344 | 1,328 | 1,342 | 163,500 |
| 2017/12/08 | 1,334 | 1,348 | 1,309 | 1,327 | 270,500 |
| 2017/12/07 | 1,320 | 1,331 | 1,305 | 1,329 | 150,000 |
| 2017/12/06 | 1,327 | 1,334 | 1,318 | 1,321 | 217,600 |
| 2017/12/05 | 1,334 | 1,344 | 1,325 | 1,336 | 206,100 |
| 2017/12/04 | 1,368 | 1,368 | 1,333 | 1,333 | 175,100 |
| 2017/12/01 | 1,383 | 1,395 | 1,363 | 1,371 | 288,500 |
| 2017/11/30 | 1,373 | 1,373 | 1,348 | 1,365 | 411,200 |
| 2017/11/29 | 1,400 | 1,407 | 1,366 | 1,373 | 292,400 |
| 2017/11/28 | 1,407 | 1,430 | 1,392 | 1,395 | 433,000 |
| 2017/11/27 | 1,415 | 1,434 | 1,389 | 1,390 | 650,600 |
| 2017/11/24 | 1,407 | 1,416 | 1,386 | 1,396 | 524,200 |
| 2017/11/22 | 1,376 | 1,412 | 1,373 | 1,411 | 620,200 |
| 2017/11/21 | 1,340 | 1,367 | 1,332 | 1,362 | 361,700 |
| 2017/11/20 | 1,308 | 1,349 | 1,308 | 1,342 | 474,100 |
| 2017/11/17 | 1,328 | 1,336 | 1,302 | 1,316 | 639,600 |
| 2017/11/16 | 1,301 | 1,316 | 1,286 | 1,314 | 527,200 |
| 2017/11/15 | 1,226 | 1,344 | 1,219 | 1,304 | 1,240,800 |
| 2017/11/14 | 1,296 | 1,309 | 1,275 | 1,293 | 614,600 |
| 2017/11/13 | 1,325 | 1,325 | 1,303 | 1,311 | 245,000 |
| 2017/11/10 | 1,328 | 1,344 | 1,321 | 1,328 | 315,800 |
| 2017/11/09 | 1,360 | 1,367 | 1,322 | 1,346 | 341,200 |
| 2017/11/08 | 1,361 | 1,361 | 1,341 | 1,359 | 249,100 |
| 2017/11/07 | 1,346 | 1,367 | 1,345 | 1,367 | 346,600 |
| 2017/11/06 | 1,338 | 1,353 | 1,331 | 1,344 | 399,000 |
| 2017/11/02 | 1,329 | 1,329 | 1,306 | 1,321 | 270,800 |
| 2017/11/01 | 1,319 | 1,331 | 1,316 | 1,329 | 297,100 |
| 2017/10/31 | 1,290 | 1,323 | 1,290 | 1,318 | 292,000 |
| 2017/10/30 | 1,309 | 1,321 | 1,296 | 1,306 | 989,600 |
| 2017/10/27 | 1,316 | 1,319 | 1,305 | 1,316 | 274,900 |
| 2017/10/26 | 1,311 | 1,326 | 1,311 | 1,319 | 232,600 |
| 2017/10/25 | 1,320 | 1,334 | 1,310 | 1,317 | 308,300 |
| 2017/10/24 | 1,320 | 1,328 | 1,304 | 1,323 | 349,500 |
| 2017/10/23 | 1,329 | 1,344 | 1,319 | 1,327 | 422,200 |
| 2017/10/20 | 1,295 | 1,331 | 1,294 | 1,312 | 413,900 |
| 2017/10/19 | 1,292 | 1,294 | 1,275 | 1,279 | 284,200 |
| 2017/10/18 | 1,304 | 1,306 | 1,285 | 1,295 | 198,100 |
| 2017/10/17 | 1,305 | 1,313 | 1,288 | 1,304 | 296,700 |
| 2017/10/16 | 1,309 | 1,315 | 1,297 | 1,303 | 321,800 |
| 2017/10/13 | 1,307 | 1,328 | 1,292 | 1,316 | 360,500 |
| 2017/10/12 | 1,289 | 1,309 | 1,282 | 1,306 | 259,500 |
| 2017/10/11 | 1,296 | 1,298 | 1,275 | 1,283 | 194,200 |
| 2017/10/10 | 1,285 | 1,298 | 1,271 | 1,298 | 318,900 |
| 2017/10/06 | 1,295 | 1,296 | 1,279 | 1,288 | 212,300 |
| 2017/10/05 | 1,299 | 1,300 | 1,285 | 1,290 | 176,900 |
| 2017/10/04 | 1,294 | 1,310 | 1,282 | 1,307 | 211,500 |
| 2017/10/03 | 1,302 | 1,305 | 1,288 | 1,295 | 160,300 |
| 2017/10/02 | 1,334 | 1,334 | 1,291 | 1,295 | 250,600 |
| 2017/09/29 | 1,317 | 1,331 | 1,293 | 1,328 | 612,900 |
| 2017/09/28 | 1,290 | 1,317 | 1,280 | 1,317 | 427,300 |
| 2017/09/27 | 1,300 | 1,301 | 1,274 | 1,278 | 293,400 |
| 2017/09/26 | 1,284 | 1,290 | 1,268 | 1,288 | 254,500 |
| 2017/09/25 | 1,313 | 1,316 | 1,284 | 1,292 | 242,700 |
| 2017/09/22 | 1,330 | 1,330 | 1,295 | 1,304 | 292,300 |
| 2017/09/21 | 1,333 | 1,343 | 1,312 | 1,316 | 452,300 |
| 2017/09/20 | 1,305 | 1,325 | 1,295 | 1,323 | 454,100 |
| 2017/09/19 | 1,300 | 1,305 | 1,283 | 1,300 | 426,600 |
| 2017/09/15 | 1,253 | 1,276 | 1,242 | 1,267 | 602,500 |
| 2017/09/14 | 1,275 | 1,275 | 1,240 | 1,252 | 467,400 |
| 2017/09/13 | 1,296 | 1,296 | 1,281 | 1,287 | 222,200 |
| 2017/09/12 | 1,300 | 1,300 | 1,279 | 1,283 | 293,900 |
| 2017/09/11 | 1,250 | 1,293 | 1,250 | 1,292 | 560,400 |
| 2017/09/08 | 1,242 | 1,255 | 1,239 | 1,245 | 396,900 |
| 2017/09/07 | 1,184 | 1,238 | 1,184 | 1,237 | 551,200 |
| 2017/09/06 | 1,159 | 1,175 | 1,152 | 1,172 | 136,700 |
| 2017/09/05 | 1,171 | 1,198 | 1,171 | 1,174 | 251,700 |
| 2017/09/04 | 1,191 | 1,195 | 1,158 | 1,166 | 271,200 |
| 2017/09/01 | 1,189 | 1,206 | 1,184 | 1,203 | 272,200 |
| 2017/08/31 | 1,169 | 1,183 | 1,167 | 1,175 | 273,200 |
| 2017/08/30 | 1,171 | 1,175 | 1,165 | 1,173 | 172,100 |
| 2017/08/29 | 1,161 | 1,177 | 1,159 | 1,166 | 178,800 |
| 2017/08/28 | 1,164 | 1,173 | 1,147 | 1,160 | 183,000 |
| 2017/08/25 | 1,148 | 1,167 | 1,148 | 1,157 | 119,700 |
| 2017/08/24 | 1,152 | 1,165 | 1,152 | 1,153 | 93,100 |
| 2017/08/23 | 1,180 | 1,185 | 1,155 | 1,156 | 155,500 |
| 2017/08/22 | 1,156 | 1,168 | 1,152 | 1,162 | 147,300 |
| 2017/08/21 | 1,160 | 1,166 | 1,153 | 1,159 | 165,600 |
| 2017/08/18 | 1,168 | 1,174 | 1,157 | 1,157 | 192,000 |
| 2017/08/17 | 1,169 | 1,192 | 1,164 | 1,188 | 176,900 |
| 2017/08/16 | 1,168 | 1,182 | 1,160 | 1,173 | 200,200 |
| 2017/08/15 | 1,169 | 1,180 | 1,159 | 1,172 | 260,200 |
| 2017/08/14 | 1,176 | 1,181 | 1,154 | 1,162 | 449,400 |
| 2017/08/10 | 1,179 | 1,204 | 1,177 | 1,199 | 866,100 |
| 2017/08/09 | 1,117 | 1,177 | 1,092 | 1,175 | 956,500 |
| 2017/08/08 | 1,137 | 1,158 | 1,133 | 1,138 | 337,200 |
| 2017/08/07 | 1,127 | 1,140 | 1,121 | 1,137 | 227,900 |
| 2017/08/04 | 1,128 | 1,134 | 1,119 | 1,120 | 170,200 |
| 2017/08/03 | 1,118 | 1,128 | 1,116 | 1,128 | 173,600 |
| 2017/08/02 | 1,107 | 1,124 | 1,105 | 1,119 | 295,300 |
| 2017/08/01 | 1,111 | 1,116 | 1,097 | 1,107 | 272,200 |
| 2017/07/31 | 1,110 | 1,123 | 1,108 | 1,117 | 192,500 |
| 2017/07/28 | 1,110 | 1,115 | 1,101 | 1,109 | 168,000 |
| 2017/07/27 | 1,111 | 1,120 | 1,108 | 1,110 | 156,400 |
| 2017/07/26 | 1,103 | 1,122 | 1,100 | 1,122 | 447,300 |
| 2017/07/25 | 1,092 | 1,100 | 1,088 | 1,095 | 158,200 |
| 2017/07/24 | 1,084 | 1,096 | 1,079 | 1,094 | 183,900 |
| 2017/07/21 | 1,080 | 1,091 | 1,080 | 1,089 | 108,500 |
| 2017/07/20 | 1,082 | 1,087 | 1,076 | 1,085 | 116,500 |
| 2017/07/19 | 1,087 | 1,090 | 1,074 | 1,077 | 162,100 |
| 2017/07/18 | 1,100 | 1,105 | 1,087 | 1,095 | 165,100 |
| 2017/07/14 | 1,096 | 1,110 | 1,095 | 1,108 | 260,600 |
| 2017/07/13 | 1,100 | 1,105 | 1,088 | 1,094 | 224,200 |
| 2017/07/12 | 1,095 | 1,099 | 1,090 | 1,099 | 271,000 |
| 2017/07/11 | 1,095 | 1,102 | 1,089 | 1,095 | 341,900 |
| 2017/07/10 | 1,097 | 1,105 | 1,088 | 1,089 | 312,100 |
| 2017/07/07 | 1,082 | 1,088 | 1,075 | 1,083 | 236,500 |
| 2017/07/06 | 1,076 | 1,098 | 1,071 | 1,095 | 483,300 |
| 2017/07/05 | 1,052 | 1,087 | 1,052 | 1,079 | 341,100 |
| 2017/07/04 | 1,064 | 1,072 | 1,054 | 1,059 | 193,900 |
| 2017/07/03 | 1,067 | 1,067 | 1,046 | 1,053 | 321,700 |
| 2017/06/30 | 1,074 | 1,077 | 1,065 | 1,075 | 273,300 |
| 2017/06/29 | 1,064 | 1,095 | 1,064 | 1,089 | 607,700 |
| 2017/06/28 | 1,064 | 1,071 | 1,057 | 1,057 | 171,600 |
| 2017/06/27 | 1,070 | 1,074 | 1,067 | 1,070 | 182,400 |
| 2017/06/26 | 1,068 | 1,074 | 1,065 | 1,069 | 152,000 |
| 2017/06/23 | 1,075 | 1,075 | 1,065 | 1,065 | 207,000 |
| 2017/06/22 | 1,069 | 1,073 | 1,063 | 1,070 | 191,700 |
| 2017/06/21 | 1,070 | 1,078 | 1,059 | 1,074 | 354,100 |
| 2017/06/20 | 1,063 | 1,070 | 1,063 | 1,067 | 274,500 |
| 2017/06/19 | 1,058 | 1,062 | 1,051 | 1,056 | 147,200 |
| 2017/06/16 | 1,046 | 1,059 | 1,044 | 1,059 | 765,800 |
| 2017/06/15 | 1,055 | 1,059 | 1,041 | 1,041 | 273,200 |
| 2017/06/14 | 1,041 | 1,072 | 1,038 | 1,060 | 768,100 |
| 2017/06/13 | 1,032 | 1,042 | 1,030 | 1,039 | 251,800 |
| 2017/06/12 | 1,034 | 1,044 | 1,030 | 1,034 | 213,000 |
| 2017/06/09 | 1,037 | 1,047 | 1,032 | 1,034 | 187,800 |
| 2017/06/08 | 1,049 | 1,053 | 1,037 | 1,037 | 447,000 |
| 2017/06/07 | 1,020 | 1,051 | 1,016 | 1,050 | 510,900 |
| 2017/06/06 | 1,026 | 1,027 | 1,017 | 1,019 | 271,600 |
| 2017/06/05 | 1,021 | 1,038 | 1,014 | 1,028 | 693,000 |
| 2017/06/02 | 1,000 | 1,027 | 999 | 1,017 | 577,400 |
| 2017/06/01 | 980 | 990 | 978 | 987 | 387,300 |
| 2017/05/31 | 980 | 980 | 967 | 974 | 241,600 |
| 2017/05/30 | 971 | 981 | 959 | 980 | 335,200 |
| 2017/05/29 | 978 | 984 | 972 | 978 | 307,600 |
| 2017/05/26 | 975 | 980 | 958 | 964 | 349,200 |
| 2017/05/25 | 969 | 976 | 964 | 968 | 215,100 |
| 2017/05/24 | 970 | 980 | 965 | 970 | 215,000 |
| 2017/05/23 | 969 | 969 | 955 | 963 | 229,500 |
| 2017/05/22 | 961 | 974 | 959 | 961 | 238,100 |
| 2017/05/19 | 956 | 961 | 946 | 956 | 309,600 |
| 2017/05/18 | 950 | 961 | 943 | 948 | 298,500 |
| 2017/05/17 | 978 | 980 | 963 | 963 | 354,100 |
| 2017/05/16 | 1,004 | 1,011 | 982 | 985 | 505,500 |
| 2017/05/15 | 1,038 | 1,077 | 987 | 1,002 | 1,361,200 |
| 2017/05/12 | 991 | 1,002 | 989 | 998 | 277,800 |
| 2017/05/11 | 1,001 | 1,014 | 996 | 1,001 | 371,900 |
| 2017/05/10 | 1,013 | 1,017 | 1,006 | 1,006 | 342,900 |
| 2017/05/09 | 1,011 | 1,018 | 1,002 | 1,013 | 423,900 |
| 2017/05/08 | 1,008 | 1,027 | 1,008 | 1,015 | 388,500 |
| 2017/05/02 | 985 | 1,005 | 982 | 999 | 296,300 |
| 2017/05/01 | 972 | 985 | 972 | 985 | 194,800 |
| 2017/04/28 | 973 | 981 | 969 | 970 | 257,200 |
| 2017/04/27 | 965 | 976 | 958 | 972 | 173,800 |
| 2017/04/26 | 960 | 974 | 960 | 971 | 271,800 |
| 2017/04/25 | 933 | 952 | 928 | 948 | 302,300 |
| 2017/04/24 | 946 | 950 | 932 | 939 | 274,600 |
| 2017/04/21 | 923 | 929 | 917 | 927 | 239,300 |
| 2017/04/20 | 906 | 919 | 906 | 911 | 292,200 |
| 2017/04/19 | 902 | 914 | 901 | 905 | 252,700 |
| 2017/04/18 | 906 | 923 | 902 | 902 | 198,600 |
| 2017/04/17 | 900 | 904 | 889 | 897 | 220,100 |
| 2017/04/14 | 896 | 904 | 894 | 897 | 268,200 |
| 2017/04/13 | 900 | 907 | 897 | 900 | 408,600 |
| 2017/04/12 | 916 | 923 | 907 | 911 | 584,100 |
| 2017/04/11 | 941 | 941 | 927 | 934 | 373,800 |
| 2017/04/10 | 954 | 957 | 947 | 955 | 233,000 |
| 2017/04/07 | 941 | 951 | 928 | 941 | 500,000 |
| 2017/04/06 | 947 | 949 | 935 | 937 | 377,300 |
| 2017/04/05 | 969 | 976 | 950 | 953 | 402,400 |
| 2017/04/04 | 990 | 992 | 961 | 971 | 520,800 |
| 2017/04/03 | 997 | 1,007 | 993 | 1,000 | 388,400 |
| 2017/03/31 | 1,001 | 1,009 | 986 | 988 | 455,700 |
| 2017/03/30 | 1,024 | 1,024 | 992 | 995 | 686,300 |
| 2017/03/29 | 1,036 | 1,039 | 1,016 | 1,026 | 469,200 |
| 2017/03/28 | 1,064 | 1,069 | 1,055 | 1,069 | 662,600 |
| 2017/03/27 | 1,075 | 1,075 | 1,053 | 1,056 | 466,100 |
| 2017/03/24 | 1,068 | 1,086 | 1,068 | 1,080 | 443,300 |
| 2017/03/23 | 1,065 | 1,069 | 1,061 | 1,068 | 437,700 |
| 2017/03/22 | 1,083 | 1,089 | 1,065 | 1,067 | 533,900 |
| 2017/03/21 | 1,098 | 1,104 | 1,092 | 1,100 | 347,800 |
| 2017/03/17 | 1,096 | 1,100 | 1,090 | 1,097 | 527,200 |
| 2017/03/16 | 1,091 | 1,103 | 1,086 | 1,103 | 332,700 |
| 2017/03/15 | 1,101 | 1,102 | 1,088 | 1,093 | 399,900 |
| 2017/03/14 | 1,115 | 1,115 | 1,099 | 1,107 | 295,500 |
| 2017/03/13 | 1,106 | 1,113 | 1,097 | 1,113 | 567,400 |
| 2017/03/10 | 1,101 | 1,107 | 1,097 | 1,103 | 637,400 |
| 2017/03/09 | 1,082 | 1,096 | 1,080 | 1,088 | 517,100 |
| 2017/03/08 | 1,066 | 1,079 | 1,061 | 1,073 | 597,600 |
| 2017/03/07 | 1,047 | 1,068 | 1,047 | 1,066 | 590,200 |
| 2017/03/06 | 1,044 | 1,047 | 1,037 | 1,043 | 503,800 |
| 2017/03/03 | 1,023 | 1,036 | 1,022 | 1,036 | 458,000 |
| 2017/03/02 | 1,021 | 1,025 | 1,013 | 1,019 | 532,800 |
| 2017/03/01 | 1,002 | 1,012 | 995 | 1,012 | 479,200 |
| 2017/02/28 | 1,000 | 1,008 | 997 | 1,002 | 719,400 |
| 2017/02/27 | 1,002 | 1,003 | 995 | 999 | 488,900 |
| 2017/02/24 | 1,005 | 1,008 | 995 | 1,002 | 577,900 |
| 2017/02/23 | 1,010 | 1,011 | 1,002 | 1,010 | 336,500 |
| 2017/02/22 | 1,012 | 1,015 | 1,001 | 1,006 | 354,200 |
| 2017/02/21 | 1,014 | 1,018 | 1,003 | 1,010 | 341,900 |
| 2017/02/20 | 997 | 1,014 | 995 | 1,013 | 391,100 |
| 2017/02/17 | 1,037 | 1,038 | 995 | 1,002 | 1,176,400 |
| 2017/02/16 | 1,069 | 1,069 | 1,037 | 1,045 | 857,300 |
| 2017/02/15 | 1,080 | 1,113 | 1,066 | 1,069 | 683,000 |
| 2017/02/14 | 1,120 | 1,130 | 1,113 | 1,123 | 245,600 |
| 2017/02/13 | 1,124 | 1,124 | 1,110 | 1,112 | 149,500 |
| 2017/02/10 | 1,103 | 1,108 | 1,094 | 1,106 | 213,200 |
| 2017/02/09 | 1,085 | 1,085 | 1,075 | 1,079 | 159,200 |
| 2017/02/08 | 1,081 | 1,097 | 1,077 | 1,095 | 139,400 |
| 2017/02/07 | 1,093 | 1,094 | 1,080 | 1,085 | 188,800 |
| 2017/02/06 | 1,109 | 1,114 | 1,094 | 1,099 | 167,500 |
| 2017/02/03 | 1,096 | 1,108 | 1,094 | 1,106 | 137,900 |
| 2017/02/02 | 1,115 | 1,118 | 1,093 | 1,097 | 274,100 |
| 2017/02/01 | 1,104 | 1,117 | 1,097 | 1,117 | 228,500 |
| 2017/01/31 | 1,115 | 1,117 | 1,107 | 1,114 | 194,700 |
| 2017/01/30 | 1,130 | 1,131 | 1,124 | 1,128 | 155,100 |
| 2017/01/27 | 1,136 | 1,139 | 1,129 | 1,130 | 227,500 |
| 2017/01/26 | 1,124 | 1,128 | 1,119 | 1,126 | 244,000 |
| 2017/01/25 | 1,107 | 1,114 | 1,103 | 1,110 | 176,900 |
| 2017/01/24 | 1,088 | 1,091 | 1,077 | 1,088 | 115,300 |
| 2017/01/23 | 1,095 | 1,105 | 1,089 | 1,098 | 100,600 |
| 2017/01/20 | 1,099 | 1,111 | 1,091 | 1,110 | 117,700 |
| 2017/01/19 | 1,091 | 1,102 | 1,087 | 1,099 | 112,800 |
| 2017/01/18 | 1,068 | 1,083 | 1,050 | 1,082 | 234,100 |
| 2017/01/17 | 1,094 | 1,098 | 1,078 | 1,079 | 166,100 |
| 2017/01/16 | 1,118 | 1,118 | 1,094 | 1,094 | 195,600 |
| 2017/01/13 | 1,120 | 1,128 | 1,109 | 1,127 | 188,700 |
| 2017/01/12 | 1,118 | 1,132 | 1,113 | 1,128 | 301,200 |
| 2017/01/11 | 1,106 | 1,122 | 1,103 | 1,119 | 246,900 |
| 2017/01/10 | 1,114 | 1,119 | 1,104 | 1,110 | 232,500 |
| 2017/01/06 | 1,120 | 1,128 | 1,114 | 1,121 | 119,300 |
| 2017/01/05 | 1,139 | 1,139 | 1,125 | 1,132 | 281,200 |
| 2017/01/04 | 1,113 | 1,151 | 1,113 | 1,150 | 281,100 |