6118 アイダエンジニアリング(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 905 | 913 | 894 | 908 | 139,000 | 908 |
| 2022-05-18 | 952 | 959 | 923 | 930 | 107,500 | 930 |
| 2022-05-17 | 927 | 938 | 897 | 937 | 247,200 | 937 |
| 2022-05-16 | 981 | 985 | 967 | 972 | 85,900 | 972 |
| 2022-05-13 | 934 | 965 | 925 | 965 | 84,600 | 965 |
| 2022-05-12 | 939 | 954 | 937 | 939 | 87,000 | 939 |
| 2022-05-11 | 953 | 958 | 947 | 950 | 72,900 | 950 |
| 2022-05-10 | 950 | 970 | 941 | 968 | 123,900 | 968 |
| 2022-05-09 | 964 | 966 | 953 | 959 | 55,400 | 959 |
| 2022-05-06 | 962 | 979 | 959 | 978 | 97,800 | 978 |
| 2022-05-02 | 960 | 979 | 957 | 971 | 116,000 | 971 |
| 2022-04-28 | 937 | 968 | 935 | 966 | 163,700 | 966 |
| 2022-04-27 | 933 | 936 | 920 | 933 | 283,100 | 933 |
| 2022-04-26 | 950 | 958 | 942 | 949 | 93,800 | 949 |
| 2022-04-25 | 951 | 955 | 944 | 953 | 68,100 | 953 |
| 2022-04-22 | 974 | 977 | 965 | 975 | 50,200 | 975 |
| 2022-04-21 | 989 | 992 | 983 | 989 | 92,900 | 989 |
| 2022-04-20 | 990 | 994 | 985 | 987 | 74,000 | 987 |
| 2022-04-19 | 968 | 984 | 968 | 977 | 75,500 | 977 |
| 2022-04-18 | 956 | 958 | 940 | 956 | 82,500 | 956 |
| 2022-04-15 | 967 | 973 | 960 | 971 | 63,400 | 971 |
| 2022-04-14 | 955 | 983 | 954 | 982 | 98,200 | 982 |
| 2022-04-13 | 954 | 972 | 954 | 963 | 118,500 | 963 |
| 2022-04-12 | 960 | 971 | 950 | 954 | 102,200 | 954 |
| 2022-04-11 | 975 | 979 | 957 | 963 | 106,500 | 963 |
| 2022-04-08 | 981 | 988 | 965 | 977 | 121,400 | 977 |
| 2022-04-07 | 981 | 986 | 968 | 986 | 66,800 | 986 |
| 2022-04-06 | 1,029 | 1,029 | 1,002 | 1,002 | 69,600 | 1,002 |
| 2022-04-05 | 1,050 | 1,051 | 1,038 | 1,038 | 86,800 | 1,038 |
| 2022-04-04 | 1,043 | 1,048 | 1,034 | 1,037 | 93,100 | 1,037 |
| 2022-04-01 | 1,043 | 1,043 | 1,035 | 1,038 | 78,800 | 1,038 |
| 2022-03-31 | 1,037 | 1,075 | 1,037 | 1,057 | 174,900 | 1,057 |
| 2022-03-30 | 1,074 | 1,074 | 1,031 | 1,040 | 112,100 | 1,040 |
| 2022-03-29 | 1,091 | 1,092 | 1,078 | 1,090 | 109,900 | 1,090 |
| 2022-03-28 | 1,087 | 1,094 | 1,077 | 1,089 | 52,700 | 1,089 |
| 2022-03-25 | 1,087 | 1,096 | 1,080 | 1,083 | 75,200 | 1,083 |
| 2022-03-24 | 1,073 | 1,090 | 1,063 | 1,090 | 92,500 | 1,090 |
| 2022-03-23 | 1,084 | 1,091 | 1,063 | 1,084 | 116,900 | 1,084 |
| 2022-03-22 | 1,086 | 1,091 | 1,065 | 1,071 | 108,600 | 1,071 |
| 2022-03-18 | 1,082 | 1,087 | 1,057 | 1,083 | 289,700 | 1,083 |
| 2022-03-17 | 1,065 | 1,089 | 1,061 | 1,089 | 166,700 | 1,089 |
| 2022-03-16 | 1,022 | 1,057 | 1,016 | 1,049 | 243,900 | 1,049 |
| 2022-03-15 | 987 | 1,034 | 984 | 1,011 | 149,000 | 1,011 |
| 2022-03-14 | 993 | 998 | 981 | 981 | 56,800 | 981 |
| 2022-03-11 | 970 | 983 | 965 | 978 | 107,900 | 978 |
| 2022-03-10 | 962 | 979 | 960 | 979 | 109,300 | 979 |
| 2022-03-09 | 914 | 938 | 910 | 927 | 112,800 | 927 |
| 2022-03-08 | 918 | 934 | 904 | 911 | 84,500 | 911 |
| 2022-03-07 | 965 | 970 | 927 | 933 | 135,800 | 933 |
| 2022-03-04 | 999 | 1,006 | 976 | 976 | 108,900 | 976 |
| 2022-03-03 | 1,001 | 1,029 | 1,000 | 1,000 | 205,500 | 1,000 |
| 2022-03-02 | 980 | 987 | 975 | 975 | 101,600 | 975 |
| 2022-03-01 | 1,008 | 1,009 | 991 | 998 | 96,100 | 998 |
| 2022-02-28 | 984 | 1,001 | 977 | 993 | 152,800 | 993 |
| 2022-02-25 | 962 | 976 | 956 | 976 | 96,500 | 976 |
| 2022-02-24 | 931 | 956 | 928 | 952 | 133,500 | 952 |
| 2022-02-22 | 954 | 954 | 932 | 941 | 98,700 | 941 |
| 2022-02-21 | 987 | 987 | 965 | 974 | 75,600 | 974 |
| 2022-02-18 | 994 | 1,007 | 989 | 998 | 56,800 | 998 |
| 2022-02-17 | 1,013 | 1,016 | 993 | 1,012 | 122,200 | 1,012 |
| 2022-02-16 | 1,003 | 1,018 | 998 | 1,013 | 111,900 | 1,013 |
| 2022-02-15 | 1,003 | 1,005 | 974 | 979 | 165,100 | 979 |
| 2022-02-14 | 1,025 | 1,031 | 994 | 1,000 | 126,100 | 1,000 |
| 2022-02-10 | 1,015 | 1,048 | 1,013 | 1,047 | 178,400 | 1,047 |
| 2022-02-09 | 1,022 | 1,032 | 988 | 1,020 | 227,100 | 1,020 |
| 2022-02-08 | 1,042 | 1,050 | 1,029 | 1,032 | 102,500 | 1,032 |
| 2022-02-07 | 1,028 | 1,037 | 1,015 | 1,034 | 107,600 | 1,034 |
| 2022-02-04 | 1,061 | 1,066 | 1,032 | 1,044 | 78,900 | 1,044 |
| 2022-02-03 | 1,071 | 1,071 | 1,048 | 1,053 | 126,200 | 1,053 |
| 2022-02-02 | 1,033 | 1,072 | 1,033 | 1,063 | 184,100 | 1,063 |
| 2022-02-01 | 1,053 | 1,075 | 1,027 | 1,029 | 169,200 | 1,029 |
| 2022-01-31 | 1,017 | 1,052 | 1,015 | 1,044 | 153,500 | 1,044 |
| 2022-01-28 | 1,023 | 1,029 | 1,004 | 1,022 | 147,600 | 1,022 |
| 2022-01-27 | 1,042 | 1,044 | 986 | 999 | 180,000 | 999 |
| 2022-01-26 | 1,043 | 1,051 | 1,019 | 1,037 | 148,100 | 1,037 |
| 2022-01-25 | 1,069 | 1,069 | 1,034 | 1,042 | 122,500 | 1,042 |
| 2022-01-24 | 1,059 | 1,076 | 1,050 | 1,074 | 94,100 | 1,074 |
| 2022-01-21 | 1,070 | 1,072 | 1,049 | 1,066 | 107,800 | 1,066 |
| 2022-01-20 | 1,059 | 1,090 | 1,055 | 1,075 | 137,200 | 1,075 |
| 2022-01-19 | 1,077 | 1,089 | 1,056 | 1,058 | 143,600 | 1,058 |
| 2022-01-18 | 1,106 | 1,109 | 1,084 | 1,088 | 115,200 | 1,088 |
| 2022-01-17 | 1,117 | 1,120 | 1,096 | 1,103 | 85,300 | 1,103 |
| 2022-01-14 | 1,091 | 1,104 | 1,084 | 1,101 | 148,600 | 1,101 |
| 2022-01-13 | 1,110 | 1,112 | 1,097 | 1,101 | 118,500 | 1,101 |
| 2022-01-12 | 1,061 | 1,102 | 1,060 | 1,099 | 200,300 | 1,099 |
| 2022-01-11 | 1,059 | 1,070 | 1,041 | 1,048 | 144,000 | 1,048 |
| 2022-01-07 | 1,071 | 1,090 | 1,054 | 1,061 | 110,600 | 1,061 |
| 2022-01-06 | 1,079 | 1,089 | 1,068 | 1,068 | 106,000 | 1,068 |
| 2022-01-05 | 1,090 | 1,099 | 1,085 | 1,093 | 134,200 | 1,093 |
| 2022-01-04 | 1,082 | 1,093 | 1,070 | 1,079 | 185,100 | 1,079 |
分割・併合履歴 ： [1988-03-22]1株→1.1株 [1987-03-20]1株→1.05株 [1985-03-20]1株→1.05株
