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
2022-12-08	802	803	794	800	119,200	800
2022-12-07	805	807	802	803	101,600	803
2022-12-06	802	809	801	809	120,300	809
2022-12-05	820	820	806	808	71,800	808
2022-12-02	833	835	818	821	122,800	821
2022-12-01	846	846	837	843	83,000	843
2022-11-30	850	855	835	835	154,900	835
2022-11-29	860	862	847	848	182,700	848
2022-11-28	866	874	864	871	193,500	871
2022-11-25	843	853	842	851	185,000	851
2022-11-24	840	847	839	846	155,900	846
2022-11-22	819	834	819	833	217,800	833
2022-11-21	825	825	807	813	155,700	813
2022-11-18	825	830	819	824	294,700	824
2022-11-17	785	816	785	813	378,400	813
2022-11-16	793	793	783	785	305,700	785
2022-11-15	789	798	783	790	297,400	790
2022-11-14	799	810	789	789	303,100	789
2022-11-11	801	806	789	793	294,500	793
2022-11-10	812	812	789	790	384,200	790
2022-11-09	860	861	856	861	152,300	861
2022-11-08	857	858	854	858	110,600	858
2022-11-07	859	863	854	854	61,100	854
2022-11-04	864	865	848	852	111,900	852
2022-11-02	861	873	861	866	120,300	866
2022-11-01	870	873	863	865	59,600	865
2022-10-31	867	869	860	865	133,100	865
2022-10-28	846	856	841	856	689,400	856
2022-10-27	860	863	856	861	103,500	861
2022-10-26	852	866	850	861	165,800	861
2022-10-25	852	854	846	850	122,100	850
2022-10-24	848	850	843	846	88,300	846
2022-10-21	838	848	836	836	91,200	836
2022-10-20	849	853	844	849	102,400	849
2022-10-19	849	860	847	856	109,700	856
2022-10-18	840	851	840	851	154,600	851
2022-10-17	834	839	831	833	104,800	833
2022-10-14	850	856	844	850	188,300	850
2022-10-13	839	842	828	830	163,400	830
2022-10-12	831	847	831	847	172,400	847
2022-10-11	821	846	821	838	293,300	838
2022-10-07	836	843	832	832	109,200	832
2022-10-06	850	854	847	847	207,700	847
2022-10-05	860	860	848	848	144,400	848
2022-10-04	843	851	839	847	156,200	847
2022-10-03	808	822	808	819	162,000	819
2022-09-30	826	829	812	819	250,600	819
2022-09-29	825	836	821	828	183,100	828
2022-09-28	800	813	800	813	227,600	813
2022-09-27	805	814	800	800	232,900	800
2022-09-26	813	819	797	797	239,800	797
2022-09-22	820	823	816	817	126,000	817
2022-09-21	825	830	821	821	130,100	821
2022-09-20	833	841	827	830	107,700	830
2022-09-16	826	832	822	822	105,700	822
2022-09-15	833	834	826	829	102,400	829
2022-09-14	837	840	830	832	111,900	832
2022-09-13	852	854	848	850	129,800	850
2022-09-12	854	856	848	849	76,100	849
2022-09-09	839	851	836	850	134,800	850
2022-09-08	831	844	830	844	148,400	844
2022-09-07	837	837	827	829	125,200	829
2022-09-06	845	846	836	839	129,500	839
2022-09-05	842	847	839	841	104,700	841
2022-09-02	857	864	843	848	175,600	848
2022-09-01	857	865	848	849	213,900	849
2022-08-31	872	881	859	862	207,100	862
2022-08-30	870	887	868	882	166,000	882
2022-08-29	868	873	861	867	244,000	867
2022-08-26	888	891	877	877	210,400	877
2022-08-25	888	891	880	882	173,900	882
2022-08-24	896	905	886	887	149,400	887
2022-08-23	899	902	894	896	104,700	896
2022-08-22	895	907	891	905	117,300	905
2022-08-19	903	910	900	905	109,200	905
2022-08-18	880	895	878	892	161,400	892
2022-08-17	896	907	883	883	279,300	883
2022-08-16	885	891	878	888	93,300	888
2022-08-15	887	899	884	887	160,400	887
2022-08-12	883	896	877	877	229,700	877
2022-08-10	885	885	855	859	254,300	859
2022-08-09	922	925	907	909	139,300	909
2022-08-08	926	927	921	924	78,900	924
2022-08-05	919	928	919	923	91,400	923
2022-08-04	923	926	916	919	86,900	919
2022-08-03	918	919	910	914	61,100	914
2022-08-02	921	924	909	910	70,900	910
2022-08-01	918	929	915	928	79,500	928
2022-07-29	924	925	908	913	82,600	913
2022-07-28	922	924	912	924	92,900	924
2022-07-27	926	929	920	923	45,800	923
2022-07-26	927	934	927	929	88,400	929
2022-07-25	920	930	914	929	79,000	929
2022-07-22	922	929	919	924	62,600	924
2022-07-21	918	929	916	922	54,200	922
2022-07-20	925	928	920	925	96,400	925
2022-07-19	906	912	902	911	67,100	911
2022-07-15	903	908	895	902	84,300	902
2022-07-14	897	908	892	906	79,300	906
2022-07-13	904	913	902	902	54,100	902
2022-07-12	927	927	896	898	115,500	898
2022-07-11	927	937	926	927	170,500	927
2022-07-08	929	939	925	925	187,700	925
2022-07-07	924	930	915	926	99,800	926
2022-07-06	920	927	915	917	84,100	917
2022-07-05	928	932	919	920	111,700	920
2022-07-04	916	924	912	920	110,800	920
2022-07-01	915	925	895	901	116,300	901
2022-06-30	919	919	900	909	126,800	909
2022-06-29	927	927	913	918	376,200	918
2022-06-28	918	939	915	929	139,700	929
2022-06-27	925	927	912	923	142,500	923
2022-06-24	900	905	892	905	80,100	905
2022-06-23	896	906	892	897	78,600	897
2022-06-22	924	924	895	896	106,600	896
2022-06-21	906	921	906	916	99,100	916
2022-06-20	908	914	884	885	103,600	885
2022-06-17	890	903	888	894	192,600	894
2022-06-16	917	936	911	912	126,300	912
2022-06-15	896	913	896	903	131,500	903
2022-06-14	882	898	882	895	186,500	895
2022-06-13	886	902	882	892	145,100	892
2022-06-10	916	926	905	905	136,600	905
2022-06-09	947	947	927	928	162,400	928
2022-06-08	959	967	952	952	104,600	952
2022-06-07	944	954	942	950	94,700	950
2022-06-06	932	945	927	943	97,200	943
2022-06-03	940	952	936	947	124,000	947
2022-06-02	942	942	927	935	71,300	935
2022-06-01	913	949	913	948	188,300	948
2022-05-31	925	929	904	904	184,500	904
2022-05-30	916	929	913	929	359,400	929
2022-05-27	907	909	895	907	103,000	907
2022-05-26	886	898	884	892	96,100	892
2022-05-25	903	911	885	885	105,800	885
2022-05-24	910	911	898	902	122,700	902
2022-05-23	912	912	901	912	100,700	912
2022-05-20	905	908	897	905	104,900	905
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