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
2022-12-08802803794800119,200800
2022-12-07805807802803101,600803
2022-12-06802809801809120,300809
2022-12-0582082080680871,800808
2022-12-02833835818821122,800821
2022-12-0184684683784383,000843
2022-11-30850855835835154,900835
2022-11-29860862847848182,700848
2022-11-28866874864871193,500871
2022-11-25843853842851185,000851
2022-11-24840847839846155,900846
2022-11-22819834819833217,800833
2022-11-21825825807813155,700813
2022-11-18825830819824294,700824
2022-11-17785816785813378,400813
2022-11-16793793783785305,700785
2022-11-15789798783790297,400790
2022-11-14799810789789303,100789
2022-11-11801806789793294,500793
2022-11-10812812789790384,200790
2022-11-09860861856861152,300861
2022-11-08857858854858110,600858
2022-11-0785986385485461,100854
2022-11-04864865848852111,900852
2022-11-02861873861866120,300866
2022-11-0187087386386559,600865
2022-10-31867869860865133,100865
2022-10-28846856841856689,400856
2022-10-27860863856861103,500861
2022-10-26852866850861165,800861
2022-10-25852854846850122,100850
2022-10-2484885084384688,300846
2022-10-2183884883683691,200836
2022-10-20849853844849102,400849
2022-10-19849860847856109,700856
2022-10-18840851840851154,600851
2022-10-17834839831833104,800833
2022-10-14850856844850188,300850
2022-10-13839842828830163,400830
2022-10-12831847831847172,400847
2022-10-11821846821838293,300838
2022-10-07836843832832109,200832
2022-10-06850854847847207,700847
2022-10-05860860848848144,400848
2022-10-04843851839847156,200847
2022-10-03808822808819162,000819
2022-09-30826829812819250,600819
2022-09-29825836821828183,100828
2022-09-28800813800813227,600813
2022-09-27805814800800232,900800
2022-09-26813819797797239,800797
2022-09-22820823816817126,000817
2022-09-21825830821821130,100821
2022-09-20833841827830107,700830
2022-09-16826832822822105,700822
2022-09-15833834826829102,400829
2022-09-14837840830832111,900832
2022-09-13852854848850129,800850
2022-09-1285485684884976,100849
2022-09-09839851836850134,800850
2022-09-08831844830844148,400844
2022-09-07837837827829125,200829
2022-09-06845846836839129,500839
2022-09-05842847839841104,700841
2022-09-02857864843848175,600848
2022-09-01857865848849213,900849
2022-08-31872881859862207,100862
2022-08-30870887868882166,000882
2022-08-29868873861867244,000867
2022-08-26888891877877210,400877
2022-08-25888891880882173,900882
2022-08-24896905886887149,400887
2022-08-23899902894896104,700896
2022-08-22895907891905117,300905
2022-08-19903910900905109,200905
2022-08-18880895878892161,400892
2022-08-17896907883883279,300883
2022-08-1688589187888893,300888
2022-08-15887899884887160,400887
2022-08-12883896877877229,700877
2022-08-10885885855859254,300859
2022-08-09922925907909139,300909
2022-08-0892692792192478,900924
2022-08-0591992891992391,400923
2022-08-0492392691691986,900919
2022-08-0391891991091461,100914
2022-08-0292192490991070,900910
2022-08-0191892991592879,500928
2022-07-2992492590891382,600913
2022-07-2892292491292492,900924
2022-07-2792692992092345,800923
2022-07-2692793492792988,400929
2022-07-2592093091492979,000929
2022-07-2292292991992462,600924
2022-07-2191892991692254,200922
2022-07-2092592892092596,400925
2022-07-1990691290291167,100911
2022-07-1590390889590284,300902
2022-07-1489790889290679,300906
2022-07-1390491390290254,100902
2022-07-12927927896898115,500898
2022-07-11927937926927170,500927
2022-07-08929939925925187,700925
2022-07-0792493091592699,800926
2022-07-0692092791591784,100917
2022-07-05928932919920111,700920
2022-07-04916924912920110,800920
2022-07-01915925895901116,300901
2022-06-30919919900909126,800909
2022-06-29927927913918376,200918
2022-06-28918939915929139,700929
2022-06-27925927912923142,500923
2022-06-2490090589290580,100905
2022-06-2389690689289778,600897
2022-06-22924924895896106,600896
2022-06-2190692190691699,100916
2022-06-20908914884885103,600885
2022-06-17890903888894192,600894
2022-06-16917936911912126,300912
2022-06-15896913896903131,500903
2022-06-14882898882895186,500895
2022-06-13886902882892145,100892
2022-06-10916926905905136,600905
2022-06-09947947927928162,400928
2022-06-08959967952952104,600952
2022-06-0794495494295094,700950
2022-06-0693294592794397,200943
2022-06-03940952936947124,000947
2022-06-0294294292793571,300935
2022-06-01913949913948188,300948
2022-05-31925929904904184,500904
2022-05-30916929913929359,400929
2022-05-27907909895907103,000907
2022-05-2688689888489296,100892
2022-05-25903911885885105,800885
2022-05-24910911898902122,700902
2022-05-23912912901912100,700912
2022-05-20905908897905104,900905
2022-05-19905913894908139,000908
2022-05-18952959923930107,500930
2022-05-17927938897937247,200937
2022-05-1698198596797285,900972
2022-05-1393496592596584,600965
2022-05-1293995493793987,000939
2022-05-1195395894795072,900950
2022-05-10950970941968123,900968
2022-05-0996496695395955,400959
2022-05-0696297995997897,800978
2022-05-02960979957971116,000971
2022-04-28937968935966163,700966
2022-04-27933936920933283,100933
2022-04-2695095894294993,800949
2022-04-2595195594495368,100953
2022-04-2297497796597550,200975
2022-04-2198999298398992,900989
2022-04-2099099498598774,000987
2022-04-1996898496897775,500977
2022-04-1895695894095682,500956
2022-04-1596797396097163,400971
2022-04-1495598395498298,200982
2022-04-13954972954963118,500963
2022-04-12960971950954102,200954
2022-04-11975979957963106,500963
2022-04-08981988965977121,400977
2022-04-0798198696898666,800986
2022-04-061,0291,0291,0021,00269,6001,002
2022-04-051,0501,0511,0381,03886,8001,038
2022-04-041,0431,0481,0341,03793,1001,037
2022-04-011,0431,0431,0351,03878,8001,038
2022-03-311,0371,0751,0371,057174,9001,057
2022-03-301,0741,0741,0311,040112,1001,040
2022-03-291,0911,0921,0781,090109,9001,090
2022-03-281,0871,0941,0771,08952,7001,089
2022-03-251,0871,0961,0801,08375,2001,083
2022-03-241,0731,0901,0631,09092,5001,090
2022-03-231,0841,0911,0631,084116,9001,084
2022-03-221,0861,0911,0651,071108,6001,071
2022-03-181,0821,0871,0571,083289,7001,083
2022-03-171,0651,0891,0611,089166,7001,089
2022-03-161,0221,0571,0161,049243,9001,049
2022-03-159871,0349841,011149,0001,011
2022-03-1499399898198156,800981
2022-03-11970983965978107,900978
2022-03-10962979960979109,300979
2022-03-09914938910927112,800927
2022-03-0891893490491184,500911
2022-03-07965970927933135,800933
2022-03-049991,006976976108,900976
2022-03-031,0011,0291,0001,000205,5001,000
2022-03-02980987975975101,600975
2022-03-011,0081,00999199896,100998
2022-02-289841,001977993152,800993
2022-02-2596297695697696,500976
2022-02-24931956928952133,500952
2022-02-2295495493294198,700941
2022-02-2198798796597475,600974
2022-02-189941,00798999856,800998
2022-02-171,0131,0169931,012122,2001,012
2022-02-161,0031,0189981,013111,9001,013
2022-02-151,0031,005974979165,100979
2022-02-141,0251,0319941,000126,1001,000
2022-02-101,0151,0481,0131,047178,4001,047
2022-02-091,0221,0329881,020227,1001,020
2022-02-081,0421,0501,0291,032102,5001,032
2022-02-071,0281,0371,0151,034107,6001,034
2022-02-041,0611,0661,0321,04478,9001,044
2022-02-031,0711,0711,0481,053126,2001,053
2022-02-021,0331,0721,0331,063184,1001,063
2022-02-011,0531,0751,0271,029169,2001,029
2022-01-311,0171,0521,0151,044153,5001,044
2022-01-281,0231,0291,0041,022147,6001,022
2022-01-271,0421,044986999180,000999
2022-01-261,0431,0511,0191,037148,1001,037
2022-01-251,0691,0691,0341,042122,5001,042
2022-01-241,0591,0761,0501,07494,1001,074
2022-01-211,0701,0721,0491,066107,8001,066
2022-01-201,0591,0901,0551,075137,2001,075
2022-01-191,0771,0891,0561,058143,6001,058
2022-01-181,1061,1091,0841,088115,2001,088
2022-01-171,1171,1201,0961,10385,3001,103
2022-01-141,0911,1041,0841,101148,6001,101
2022-01-131,1101,1121,0971,101118,5001,101
2022-01-121,0611,1021,0601,099200,3001,099
2022-01-111,0591,0701,0411,048144,0001,048
2022-01-071,0711,0901,0541,061110,6001,061
2022-01-061,0791,0891,0681,068106,0001,068
2022-01-051,0901,0991,0851,093134,2001,093
2022-01-041,0821,0931,0701,079185,1001,079

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