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 |
|---|---|---|---|---|---|
| 2018/12/28 | 700 | 725 | 696 | 721 | 364,300 |
| 2018/12/27 | 700 | 713 | 689 | 711 | 546,500 |
| 2018/12/26 | 668 | 673 | 658 | 670 | 394,300 |
| 2018/12/25 | 650 | 674 | 635 | 658 | 450,000 |
| 2018/12/21 | 681 | 699 | 664 | 670 | 1,356,200 |
| 2018/12/20 | 735 | 750 | 671 | 675 | 980,800 |
| 2018/12/19 | 735 | 756 | 731 | 744 | 381,500 |
| 2018/12/18 | 768 | 773 | 733 | 743 | 644,400 |
| 2018/12/17 | 819 | 827 | 778 | 783 | 470,900 |
| 2018/12/14 | 843 | 852 | 824 | 828 | 246,700 |
| 2018/12/13 | 832 | 845 | 830 | 840 | 147,300 |
| 2018/12/12 | 817 | 834 | 813 | 824 | 141,400 |
| 2018/12/11 | 825 | 825 | 806 | 808 | 197,200 |
| 2018/12/10 | 823 | 830 | 814 | 823 | 150,700 |
| 2018/12/07 | 839 | 849 | 823 | 834 | 201,300 |
| 2018/12/06 | 852 | 855 | 831 | 837 | 203,500 |
| 2018/12/05 | 871 | 878 | 857 | 857 | 211,700 |
| 2018/12/04 | 924 | 924 | 886 | 886 | 165,500 |
| 2018/12/03 | 909 | 941 | 906 | 925 | 255,400 |
| 2018/11/30 | 906 | 915 | 901 | 909 | 142,700 |
| 2018/11/29 | 918 | 922 | 900 | 904 | 132,900 |
| 2018/11/28 | 889 | 902 | 879 | 899 | 192,500 |
| 2018/11/27 | 880 | 887 | 865 | 879 | 152,700 |
| 2018/11/26 | 874 | 874 | 843 | 867 | 217,600 |
| 2018/11/22 | 885 | 886 | 859 | 870 | 187,100 |
| 2018/11/21 | 874 | 896 | 868 | 888 | 139,200 |
| 2018/11/20 | 887 | 898 | 879 | 897 | 103,300 |
| 2018/11/19 | 885 | 900 | 882 | 895 | 131,400 |
| 2018/11/16 | 917 | 929 | 880 | 883 | 292,100 |
| 2018/11/15 | 915 | 923 | 906 | 917 | 226,200 |
| 2018/11/14 | 889 | 920 | 889 | 912 | 314,800 |
| 2018/11/13 | 941 | 941 | 901 | 915 | 202,100 |
| 2018/11/12 | 956 | 969 | 946 | 966 | 86,200 |
| 2018/11/09 | 970 | 978 | 955 | 958 | 191,700 |
| 2018/11/08 | 999 | 1,007 | 968 | 975 | 137,500 |
| 2018/11/07 | 984 | 998 | 973 | 978 | 166,500 |
| 2018/11/06 | 964 | 982 | 960 | 978 | 103,100 |
| 2018/11/05 | 970 | 975 | 958 | 969 | 135,600 |
| 2018/11/02 | 950 | 981 | 949 | 979 | 230,700 |
| 2018/11/01 | 929 | 952 | 926 | 946 | 169,200 |
| 2018/10/31 | 907 | 932 | 902 | 930 | 165,900 |
| 2018/10/30 | 853 | 906 | 853 | 895 | 618,800 |
| 2018/10/29 | 877 | 887 | 865 | 868 | 211,400 |
| 2018/10/26 | 883 | 892 | 865 | 877 | 242,600 |
| 2018/10/25 | 883 | 888 | 874 | 876 | 247,300 |
| 2018/10/24 | 915 | 919 | 903 | 910 | 178,900 |
| 2018/10/23 | 929 | 931 | 907 | 909 | 168,400 |
| 2018/10/22 | 920 | 940 | 915 | 935 | 144,600 |
| 2018/10/19 | 921 | 935 | 917 | 930 | 126,000 |
| 2018/10/18 | 950 | 956 | 942 | 943 | 132,600 |
| 2018/10/17 | 941 | 966 | 941 | 952 | 157,800 |
| 2018/10/16 | 930 | 946 | 927 | 936 | 172,900 |
| 2018/10/15 | 940 | 944 | 928 | 933 | 198,300 |
| 2018/10/12 | 946 | 962 | 939 | 955 | 166,300 |
| 2018/10/11 | 930 | 952 | 920 | 947 | 328,300 |
| 2018/10/10 | 982 | 992 | 958 | 964 | 225,500 |
| 2018/10/09 | 984 | 997 | 975 | 979 | 206,700 |
| 2018/10/05 | 991 | 1,004 | 982 | 992 | 158,700 |
| 2018/10/04 | 1,033 | 1,038 | 996 | 1,009 | 193,000 |
| 2018/10/03 | 1,026 | 1,033 | 1,010 | 1,013 | 137,500 |
| 2018/10/02 | 1,030 | 1,051 | 1,024 | 1,026 | 163,400 |
| 2018/10/01 | 1,011 | 1,024 | 1,000 | 1,018 | 151,600 |
| 2018/09/28 | 1,023 | 1,033 | 1,011 | 1,016 | 162,500 |
| 2018/09/27 | 1,030 | 1,033 | 1,015 | 1,015 | 195,800 |
| 2018/09/26 | 1,027 | 1,039 | 1,011 | 1,038 | 194,600 |
| 2018/09/25 | 1,043 | 1,043 | 1,011 | 1,027 | 347,300 |
| 2018/09/21 | 1,009 | 1,066 | 1,006 | 1,059 | 508,500 |
| 2018/09/20 | 1,008 | 1,018 | 998 | 1,001 | 234,600 |
| 2018/09/19 | 980 | 999 | 980 | 995 | 270,700 |
| 2018/09/18 | 944 | 973 | 936 | 965 | 217,700 |
| 2018/09/14 | 935 | 964 | 931 | 959 | 246,800 |
| 2018/09/13 | 913 | 931 | 911 | 926 | 151,900 |
| 2018/09/12 | 939 | 940 | 903 | 911 | 270,100 |
| 2018/09/11 | 940 | 943 | 927 | 940 | 174,800 |
| 2018/09/10 | 937 | 943 | 932 | 933 | 135,400 |
| 2018/09/07 | 941 | 944 | 926 | 934 | 238,900 |
| 2018/09/06 | 947 | 954 | 938 | 949 | 156,900 |
| 2018/09/05 | 953 | 961 | 946 | 956 | 110,700 |
| 2018/09/04 | 962 | 963 | 948 | 953 | 263,900 |
| 2018/09/03 | 1,005 | 1,005 | 962 | 967 | 180,900 |
| 2018/08/31 | 996 | 1,007 | 988 | 998 | 185,900 |
| 2018/08/30 | 1,029 | 1,034 | 1,004 | 1,005 | 144,100 |
| 2018/08/29 | 1,013 | 1,023 | 1,008 | 1,016 | 121,100 |
| 2018/08/28 | 1,017 | 1,023 | 1,006 | 1,008 | 124,300 |
| 2018/08/27 | 995 | 1,009 | 983 | 1,003 | 127,300 |
| 2018/08/24 | 988 | 988 | 976 | 981 | 100,500 |
| 2018/08/23 | 996 | 999 | 982 | 986 | 170,400 |
| 2018/08/22 | 967 | 1,005 | 966 | 1,004 | 259,100 |
| 2018/08/21 | 970 | 979 | 964 | 972 | 112,600 |
| 2018/08/20 | 968 | 980 | 963 | 977 | 140,800 |
| 2018/08/17 | 968 | 981 | 961 | 976 | 170,700 |
| 2018/08/16 | 956 | 963 | 942 | 958 | 263,300 |
| 2018/08/15 | 991 | 1,000 | 978 | 984 | 180,300 |
| 2018/08/14 | 980 | 1,003 | 974 | 998 | 172,100 |
| 2018/08/13 | 989 | 1,015 | 969 | 989 | 395,300 |
| 2018/08/10 | 1,074 | 1,074 | 1,026 | 1,029 | 251,500 |
| 2018/08/09 | 1,061 | 1,078 | 1,058 | 1,072 | 158,600 |
| 2018/08/08 | 1,043 | 1,074 | 1,043 | 1,060 | 160,300 |
| 2018/08/07 | 1,040 | 1,048 | 1,030 | 1,043 | 146,700 |
| 2018/08/06 | 1,048 | 1,058 | 1,039 | 1,040 | 164,700 |
| 2018/08/03 | 1,066 | 1,072 | 1,039 | 1,053 | 205,200 |
| 2018/08/02 | 1,076 | 1,095 | 1,058 | 1,061 | 206,600 |
| 2018/08/01 | 1,078 | 1,082 | 1,060 | 1,069 | 172,000 |
| 2018/07/31 | 1,073 | 1,080 | 1,056 | 1,065 | 250,000 |
| 2018/07/30 | 1,091 | 1,096 | 1,070 | 1,073 | 247,100 |
| 2018/07/27 | 1,106 | 1,106 | 1,093 | 1,098 | 116,300 |
| 2018/07/26 | 1,110 | 1,121 | 1,100 | 1,103 | 294,600 |
| 2018/07/25 | 1,086 | 1,093 | 1,075 | 1,087 | 160,800 |
| 2018/07/24 | 1,055 | 1,078 | 1,052 | 1,077 | 290,800 |
| 2018/07/23 | 1,022 | 1,049 | 1,017 | 1,043 | 181,200 |
| 2018/07/20 | 1,067 | 1,069 | 1,023 | 1,035 | 338,800 |
| 2018/07/19 | 1,061 | 1,078 | 1,061 | 1,073 | 167,200 |
| 2018/07/18 | 1,062 | 1,075 | 1,045 | 1,060 | 183,000 |
| 2018/07/17 | 1,045 | 1,059 | 1,031 | 1,051 | 238,200 |
| 2018/07/13 | 1,050 | 1,065 | 1,035 | 1,053 | 258,100 |
| 2018/07/12 | 1,030 | 1,040 | 1,020 | 1,034 | 217,400 |
| 2018/07/11 | 1,046 | 1,046 | 1,020 | 1,031 | 218,700 |
| 2018/07/10 | 1,055 | 1,064 | 1,047 | 1,053 | 246,400 |
| 2018/07/09 | 1,032 | 1,039 | 1,022 | 1,039 | 298,300 |
| 2018/07/06 | 1,018 | 1,029 | 1,006 | 1,027 | 305,700 |
| 2018/07/05 | 1,025 | 1,031 | 1,010 | 1,015 | 213,500 |
| 2018/07/04 | 1,040 | 1,048 | 1,023 | 1,030 | 371,000 |
| 2018/07/03 | 1,071 | 1,074 | 1,030 | 1,044 | 342,200 |
| 2018/07/02 | 1,080 | 1,104 | 1,061 | 1,065 | 424,800 |
| 2018/06/29 | 1,085 | 1,085 | 1,047 | 1,077 | 366,100 |
| 2018/06/28 | 1,060 | 1,075 | 1,040 | 1,074 | 252,500 |
| 2018/06/27 | 1,082 | 1,093 | 1,055 | 1,063 | 222,000 |
| 2018/06/26 | 1,051 | 1,087 | 1,051 | 1,087 | 310,200 |
| 2018/06/25 | 1,079 | 1,083 | 1,058 | 1,061 | 224,000 |
| 2018/06/22 | 1,097 | 1,097 | 1,066 | 1,073 | 700,300 |
| 2018/06/21 | 1,098 | 1,122 | 1,083 | 1,107 | 386,800 |
| 2018/06/20 | 1,101 | 1,104 | 1,069 | 1,102 | 598,800 |
| 2018/06/19 | 1,137 | 1,157 | 1,104 | 1,115 | 424,600 |
| 2018/06/18 | 1,178 | 1,181 | 1,146 | 1,154 | 363,200 |
| 2018/06/15 | 1,240 | 1,243 | 1,174 | 1,175 | 498,400 |
| 2018/06/14 | 1,237 | 1,246 | 1,224 | 1,241 | 377,200 |
| 2018/06/13 | 1,270 | 1,273 | 1,241 | 1,246 | 231,300 |
| 2018/06/12 | 1,277 | 1,277 | 1,262 | 1,273 | 235,400 |
| 2018/06/11 | 1,261 | 1,269 | 1,242 | 1,268 | 243,400 |
| 2018/06/08 | 1,258 | 1,269 | 1,258 | 1,268 | 238,800 |
| 2018/06/07 | 1,253 | 1,271 | 1,253 | 1,264 | 179,600 |
| 2018/06/06 | 1,249 | 1,255 | 1,235 | 1,247 | 197,700 |
| 2018/06/05 | 1,267 | 1,279 | 1,242 | 1,255 | 227,600 |
| 2018/06/04 | 1,274 | 1,288 | 1,267 | 1,273 | 176,100 |
| 2018/06/01 | 1,287 | 1,287 | 1,264 | 1,269 | 226,800 |
| 2018/05/31 | 1,297 | 1,307 | 1,268 | 1,303 | 347,800 |
| 2018/05/30 | 1,278 | 1,283 | 1,262 | 1,273 | 199,100 |
| 2018/05/29 | 1,332 | 1,339 | 1,300 | 1,308 | 209,700 |
| 2018/05/28 | 1,354 | 1,357 | 1,333 | 1,336 | 203,600 |
| 2018/05/25 | 1,382 | 1,389 | 1,345 | 1,354 | 265,500 |
| 2018/05/24 | 1,415 | 1,415 | 1,362 | 1,378 | 221,900 |
| 2018/05/23 | 1,425 | 1,441 | 1,410 | 1,415 | 161,100 |
| 2018/05/22 | 1,416 | 1,431 | 1,403 | 1,419 | 122,500 |
| 2018/05/21 | 1,405 | 1,434 | 1,405 | 1,416 | 194,600 |
| 2018/05/18 | 1,405 | 1,423 | 1,374 | 1,405 | 314,900 |
| 2018/05/17 | 1,327 | 1,414 | 1,314 | 1,407 | 618,000 |
| 2018/05/16 | 1,300 | 1,379 | 1,296 | 1,309 | 633,300 |
| 2018/05/15 | 1,301 | 1,302 | 1,284 | 1,290 | 187,900 |
| 2018/05/14 | 1,291 | 1,302 | 1,279 | 1,291 | 158,000 |
| 2018/05/11 | 1,275 | 1,291 | 1,269 | 1,291 | 128,100 |
| 2018/05/10 | 1,264 | 1,279 | 1,260 | 1,277 | 146,300 |
| 2018/05/09 | 1,272 | 1,290 | 1,249 | 1,256 | 129,600 |
| 2018/05/08 | 1,253 | 1,279 | 1,251 | 1,269 | 131,300 |
| 2018/05/07 | 1,264 | 1,267 | 1,233 | 1,246 | 163,300 |
| 2018/05/02 | 1,267 | 1,268 | 1,250 | 1,263 | 119,700 |
| 2018/05/01 | 1,284 | 1,287 | 1,265 | 1,268 | 86,100 |
| 2018/04/27 | 1,293 | 1,293 | 1,267 | 1,281 | 192,300 |
| 2018/04/26 | 1,300 | 1,312 | 1,284 | 1,290 | 199,200 |
| 2018/04/25 | 1,277 | 1,291 | 1,265 | 1,289 | 95,200 |
| 2018/04/24 | 1,274 | 1,291 | 1,269 | 1,290 | 147,700 |
| 2018/04/23 | 1,270 | 1,285 | 1,270 | 1,276 | 154,900 |
| 2018/04/20 | 1,295 | 1,295 | 1,280 | 1,285 | 137,600 |
| 2018/04/19 | 1,296 | 1,304 | 1,289 | 1,294 | 134,900 |
| 2018/04/18 | 1,274 | 1,289 | 1,264 | 1,285 | 126,700 |
| 2018/04/17 | 1,282 | 1,285 | 1,257 | 1,264 | 103,000 |
| 2018/04/16 | 1,265 | 1,278 | 1,258 | 1,270 | 137,900 |
| 2018/04/13 | 1,264 | 1,276 | 1,262 | 1,266 | 186,500 |
| 2018/04/12 | 1,288 | 1,288 | 1,251 | 1,255 | 222,700 |
| 2018/04/11 | 1,276 | 1,297 | 1,269 | 1,287 | 186,800 |
| 2018/04/10 | 1,242 | 1,271 | 1,222 | 1,263 | 237,400 |
| 2018/04/09 | 1,249 | 1,259 | 1,237 | 1,249 | 194,500 |
| 2018/04/06 | 1,279 | 1,285 | 1,256 | 1,260 | 277,200 |
| 2018/04/05 | 1,301 | 1,313 | 1,280 | 1,281 | 194,500 |
| 2018/04/04 | 1,291 | 1,307 | 1,287 | 1,292 | 244,900 |
| 2018/04/03 | 1,270 | 1,297 | 1,267 | 1,293 | 242,000 |
| 2018/04/02 | 1,293 | 1,307 | 1,285 | 1,289 | 158,600 |
| 2018/03/30 | 1,295 | 1,298 | 1,279 | 1,286 | 152,000 |
| 2018/03/29 | 1,302 | 1,313 | 1,270 | 1,283 | 147,500 |
| 2018/03/28 | 1,262 | 1,279 | 1,254 | 1,278 | 187,000 |
| 2018/03/27 | 1,282 | 1,317 | 1,282 | 1,317 | 172,200 |
| 2018/03/26 | 1,250 | 1,269 | 1,233 | 1,269 | 219,000 |
| 2018/03/23 | 1,310 | 1,340 | 1,276 | 1,280 | 276,100 |
| 2018/03/22 | 1,352 | 1,369 | 1,332 | 1,357 | 171,300 |
| 2018/03/20 | 1,344 | 1,364 | 1,340 | 1,350 | 181,300 |
| 2018/03/19 | 1,355 | 1,387 | 1,346 | 1,356 | 191,700 |
| 2018/03/16 | 1,440 | 1,443 | 1,361 | 1,370 | 948,700 |
| 2018/03/15 | 1,470 | 1,493 | 1,400 | 1,452 | 949,100 |
| 2018/03/14 | 1,340 | 1,361 | 1,335 | 1,353 | 131,500 |
| 2018/03/13 | 1,360 | 1,360 | 1,335 | 1,352 | 166,100 |
| 2018/03/12 | 1,364 | 1,378 | 1,350 | 1,365 | 137,300 |
| 2018/03/09 | 1,331 | 1,346 | 1,321 | 1,334 | 219,400 |
| 2018/03/08 | 1,339 | 1,339 | 1,302 | 1,312 | 210,200 |
| 2018/03/07 | 1,331 | 1,344 | 1,316 | 1,320 | 121,100 |
| 2018/03/06 | 1,343 | 1,361 | 1,335 | 1,346 | 218,200 |
| 2018/03/05 | 1,347 | 1,361 | 1,313 | 1,320 | 231,300 |
| 2018/03/02 | 1,389 | 1,401 | 1,350 | 1,368 | 252,300 |
| 2018/03/01 | 1,470 | 1,475 | 1,423 | 1,427 | 156,500 |
| 2018/02/28 | 1,490 | 1,502 | 1,476 | 1,486 | 220,900 |
| 2018/02/27 | 1,488 | 1,500 | 1,470 | 1,490 | 235,000 |
| 2018/02/26 | 1,470 | 1,475 | 1,450 | 1,473 | 199,100 |
| 2018/02/23 | 1,440 | 1,466 | 1,434 | 1,463 | 103,000 |
| 2018/02/22 | 1,424 | 1,440 | 1,405 | 1,433 | 188,800 |
| 2018/02/21 | 1,423 | 1,446 | 1,402 | 1,438 | 282,000 |
| 2018/02/20 | 1,402 | 1,409 | 1,370 | 1,405 | 155,400 |
| 2018/02/19 | 1,349 | 1,419 | 1,348 | 1,407 | 396,600 |
| 2018/02/16 | 1,356 | 1,363 | 1,315 | 1,340 | 436,100 |
| 2018/02/15 | 1,322 | 1,364 | 1,322 | 1,351 | 324,500 |
| 2018/02/14 | 1,235 | 1,359 | 1,217 | 1,302 | 820,300 |
| 2018/02/13 | 1,439 | 1,446 | 1,365 | 1,372 | 444,200 |
| 2018/02/09 | 1,383 | 1,411 | 1,372 | 1,409 | 383,400 |
| 2018/02/08 | 1,446 | 1,464 | 1,432 | 1,451 | 392,900 |
| 2018/02/07 | 1,495 | 1,500 | 1,439 | 1,444 | 407,400 |
| 2018/02/06 | 1,488 | 1,498 | 1,399 | 1,435 | 405,000 |
| 2018/02/05 | 1,552 | 1,555 | 1,523 | 1,532 | 277,600 |
| 2018/02/02 | 1,571 | 1,581 | 1,557 | 1,577 | 194,600 |
| 2018/02/01 | 1,542 | 1,586 | 1,537 | 1,586 | 374,700 |
| 2018/01/31 | 1,511 | 1,551 | 1,511 | 1,538 | 254,200 |
| 2018/01/30 | 1,524 | 1,540 | 1,516 | 1,522 | 243,400 |
| 2018/01/29 | 1,550 | 1,550 | 1,524 | 1,543 | 209,300 |
| 2018/01/26 | 1,541 | 1,559 | 1,528 | 1,529 | 275,600 |
| 2018/01/25 | 1,533 | 1,547 | 1,513 | 1,531 | 271,000 |
| 2018/01/24 | 1,540 | 1,570 | 1,522 | 1,531 | 589,200 |
| 2018/01/23 | 1,526 | 1,536 | 1,515 | 1,531 | 219,400 |
| 2018/01/22 | 1,546 | 1,546 | 1,518 | 1,528 | 251,200 |
| 2018/01/19 | 1,520 | 1,550 | 1,513 | 1,550 | 186,600 |
| 2018/01/18 | 1,546 | 1,548 | 1,524 | 1,527 | 185,900 |
| 2018/01/17 | 1,519 | 1,532 | 1,501 | 1,529 | 187,400 |
| 2018/01/16 | 1,515 | 1,528 | 1,504 | 1,528 | 145,200 |
| 2018/01/15 | 1,535 | 1,542 | 1,502 | 1,509 | 199,500 |
| 2018/01/12 | 1,498 | 1,534 | 1,495 | 1,524 | 315,300 |
| 2018/01/11 | 1,456 | 1,498 | 1,452 | 1,495 | 260,100 |
| 2018/01/10 | 1,454 | 1,468 | 1,446 | 1,460 | 244,700 |
| 2018/01/09 | 1,430 | 1,444 | 1,407 | 1,444 | 349,300 |
| 2018/01/05 | 1,419 | 1,425 | 1,396 | 1,424 | 214,800 |
| 2018/01/04 | 1,390 | 1,419 | 1,390 | 1,419 | 186,900 |