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
2022-05-19905913894908139,000908
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