6118 アイダエンジニアリング(株) の時系列データ [1983年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1983-12-28 | 980 | 990 | 980 | 981 | 56,000 | 808.91 |
1983-12-27 | 981 | 990 | 981 | 983 | 27,000 | 810.56 |
1983-12-26 | 960 | 1,010 | 960 | 991 | 283,000 | 817.15 |
1983-12-24 | 980 | 985 | 970 | 970 | 484,000 | 799.84 |
1983-12-23 | 980 | 980 | 975 | 975 | 154,000 | 803.96 |
1983-12-22 | 989 | 1,000 | 980 | 1,000 | 230,000 | 824.57 |
1983-12-21 | 1,000 | 1,020 | 989 | 989 | 407,000 | 815.50 |
1983-12-20 | 968 | 1,020 | 968 | 1,010 | 570,000 | 832.82 |
1983-12-19 | 979 | 983 | 955 | 983 | 264,000 | 810.56 |
1983-12-17 | 990 | 990 | 975 | 988 | 437,000 | 814.68 |
1983-12-16 | 1,000 | 1,000 | 975 | 990 | 1,163,000 | 816.33 |
1983-12-15 | 940 | 990 | 935 | 985 | 724,000 | 812.20 |
1983-12-14 | 915 | 930 | 914 | 930 | 548,000 | 766.85 |
1983-12-13 | 900 | 918 | 900 | 910 | 381,000 | 750.36 |
1983-12-12 | 887 | 900 | 873 | 900 | 193,000 | 742.12 |
1983-12-09 | 874 | 880 | 870 | 870 | 137,000 | 717.38 |
1983-12-08 | 885 | 885 | 870 | 885 | 242,000 | 729.75 |
1983-12-07 | 902 | 905 | 870 | 885 | 267,000 | 729.75 |
1983-12-06 | 909 | 920 | 905 | 909 | 904,000 | 749.54 |
1983-12-05 | 880 | 904 | 870 | 899 | 489,000 | 741.29 |
1983-12-03 | 859 | 880 | 859 | 880 | 316,000 | 725.62 |
1983-12-02 | 860 | 880 | 856 | 874 | 819,000 | 720.68 |
1983-12-01 | 835 | 855 | 835 | 837 | 343,000 | 690.17 |
1983-11-30 | 840 | 840 | 830 | 830 | 277,000 | 684.40 |
1983-11-29 | 855 | 870 | 830 | 830 | 409,000 | 684.40 |
1983-11-28 | 840 | 850 | 832 | 850 | 495,000 | 700.89 |
1983-11-26 | 830 | 845 | 830 | 832 | 135,000 | 686.04 |
1983-11-25 | 847 | 847 | 830 | 840 | 315,000 | 692.64 |
1983-11-24 | 840 | 846 | 830 | 845 | 263,000 | 696.76 |
1983-11-22 | 856 | 865 | 846 | 846 | 850,000 | 697.59 |
1983-11-21 | 825 | 856 | 825 | 855 | 756,000 | 705.01 |
1983-11-19 | 825 | 825 | 806 | 822 | 357,000 | 677.80 |
1983-11-18 | 810 | 833 | 810 | 815 | 859,000 | 672.03 |
1983-11-17 | 825 | 830 | 800 | 800 | 1,133,000 | 659.66 |
1983-11-16 | 790 | 820 | 787 | 815 | 2,090,000 | 672.03 |
1983-11-15 | 785 | 794 | 780 | 785 | 699,000 | 647.29 |
1983-11-14 | 775 | 788 | 775 | 779 | 469,000 | 642.34 |
1983-11-11 | 740 | 775 | 740 | 775 | 185,000 | 639.04 |
1983-11-10 | 770 | 770 | 740 | 740 | 113,000 | 610.18 |
1983-11-09 | 785 | 785 | 764 | 774 | 175,000 | 638.22 |
1983-11-08 | 787 | 795 | 770 | 784 | 502,000 | 646.47 |
1983-11-07 | 760 | 778 | 760 | 778 | 148,000 | 641.52 |
1983-11-05 | 780 | 784 | 767 | 780 | 464,000 | 643.17 |
1983-11-04 | 789 | 805 | 786 | 792 | 1,432,000 | 653.06 |
1983-11-02 | 750 | 779 | 750 | 779 | 312,000 | 642.34 |
1983-11-01 | 756 | 766 | 751 | 752 | 241,000 | 620.08 |
1983-10-31 | 750 | 768 | 750 | 755 | 164,000 | 622.55 |
1983-10-29 | 745 | 750 | 738 | 750 | 35,000 | 618.43 |
1983-10-28 | 750 | 750 | 735 | 750 | 323,000 | 618.43 |
1983-10-27 | 725 | 750 | 720 | 750 | 37,000 | 618.43 |
1983-10-26 | 713 | 720 | 713 | 715 | 72,000 | 589.57 |
1983-10-25 | 710 | 723 | 710 | 716 | 90,000 | 590.39 |
1983-10-24 | 740 | 741 | 716 | 716 | 109,000 | 590.39 |
1983-10-22 | 748 | 750 | 735 | 741 | 119,000 | 611.01 |
1983-10-21 | 766 | 766 | 735 | 746 | 264,000 | 615.13 |
1983-10-20 | 778 | 781 | 761 | 765 | 1,042,000 | 630.80 |
1983-10-19 | 770 | 778 | 755 | 778 | 1,115,000 | 641.52 |
1983-10-18 | 741 | 789 | 741 | 777 | 2,609,999 | 640.69 |
1983-10-17 | 700 | 735 | 697 | 735 | 348,000 | 606.06 |
1983-10-15 | 700 | 700 | 690 | 699 | 125,000 | 576.38 |
1983-10-14 | 700 | 715 | 685 | 690 | 592,000 | 568.96 |
1983-10-13 | 710 | 740 | 690 | 690 | 520,000 | 568.96 |
1983-10-12 | 674 | 680 | 663 | 680 | 67,000 | 560.71 |
1983-10-11 | 680 | 685 | 665 | 675 | 183,000 | 556.59 |
1983-10-07 | 679 | 679 | 665 | 665 | 99,000 | 548.34 |
1983-10-06 | 678 | 682 | 675 | 675 | 86,000 | 556.59 |
1983-10-05 | 691 | 691 | 680 | 680 | 114,000 | 560.71 |
1983-10-04 | 694 | 694 | 693 | 694 | 62,000 | 572.25 |
1983-10-01 | 680 | 690 | 675 | 690 | 33,000 | 568.96 |
1983-09-30 | 685 | 695 | 670 | 670 | 324,000 | 552.46 |
1983-09-29 | 655 | 675 | 655 | 675 | 79,000 | 556.59 |
1983-09-28 | 655 | 660 | 651 | 653 | 44,000 | 538.45 |
1983-09-27 | 650 | 660 | 640 | 640 | 139,000 | 527.73 |
1983-09-26 | 655 | 655 | 640 | 640 | 72,000 | 527.73 |
1983-09-24 | 656 | 669 | 656 | 665 | 61,000 | 548.34 |
1983-09-22 | 654 | 665 | 640 | 665 | 153,000 | 548.34 |
1983-09-21 | 641 | 645 | 635 | 645 | 113,000 | 531.85 |
1983-09-20 | 631 | 644 | 631 | 644 | 140,000 | 531.03 |
1983-09-19 | 645 | 645 | 625 | 635 | 132,000 | 523.60 |
1983-09-17 | 655 | 660 | 640 | 655 | 133,000 | 540.10 |
1983-09-16 | 680 | 680 | 655 | 660 | 122,000 | 544.22 |
1983-09-14 | 698 | 699 | 680 | 693 | 78,000 | 571.43 |
1983-09-13 | 713 | 713 | 700 | 705 | 70,000 | 581.32 |
1983-09-12 | 695 | 715 | 695 | 714 | 124,000 | 588.75 |
1983-09-09 | 718 | 718 | 699 | 705 | 82,000 | 581.32 |
1983-09-08 | 725 | 738 | 721 | 721 | 54,000 | 594.52 |
1983-09-07 | 745 | 745 | 725 | 725 | 222,000 | 597.82 |
1983-09-06 | 735 | 745 | 735 | 745 | 149,000 | 614.31 |
1983-09-05 | 729 | 750 | 729 | 739 | 249,000 | 609.36 |
1983-09-03 | 727 | 732 | 727 | 732 | 245,000 | 603.59 |
1983-09-02 | 725 | 735 | 721 | 730 | 323,000 | 601.94 |
1983-09-01 | 758 | 765 | 715 | 720 | 723,000 | 593.69 |
1983-08-31 | 770 | 780 | 740 | 770 | 538,000 | 634.92 |
1983-08-30 | 795 | 830 | 795 | 800 | 1,388,000 | 659.66 |
1983-08-29 | 770 | 805 | 760 | 805 | 2,202,000 | 663.78 |
1983-08-27 | 775 | 775 | 768 | 768 | 212,000 | 633.27 |
1983-08-26 | 735 | 790 | 729 | 784 | 1,335,000 | 646.47 |
1983-08-25 | 739 | 742 | 725 | 735 | 830,000 | 606.06 |
1983-08-24 | 738 | 738 | 716 | 730 | 582,000 | 601.94 |
1983-08-23 | 723 | 735 | 715 | 728 | 622,000 | 600.29 |
1983-08-22 | 701 | 701 | 684 | 693 | 441,000 | 571.43 |
1983-08-20 | 730 | 739 | 717 | 717 | 329,000 | 591.22 |
1983-08-19 | 675 | 750 | 675 | 750 | 1,534,000 | 618.43 |
1983-08-18 | 671 | 680 | 660 | 674 | 654,000 | 555.76 |
1983-08-17 | 660 | 670 | 660 | 670 | 250,000 | 552.46 |
1983-08-16 | 650 | 660 | 643 | 660 | 493,000 | 544.22 |
1983-08-15 | 615 | 630 | 615 | 630 | 55,000 | 519.48 |
1983-08-12 | 607 | 610 | 605 | 605 | 32,000 | 498.87 |
1983-08-11 | 610 | 620 | 606 | 617 | 58,000 | 508.76 |
1983-08-10 | 605 | 610 | 605 | 605 | 197,000 | 498.87 |
1983-08-09 | 630 | 630 | 600 | 600 | 282,000 | 494.74 |
1983-08-08 | 623 | 630 | 623 | 630 | 63,000 | 519.48 |
1983-08-06 | 626 | 630 | 626 | 630 | 55,000 | 519.48 |
1983-08-05 | 623 | 624 | 623 | 623 | 63,000 | 513.71 |
1983-08-04 | 675 | 675 | 660 | 663 | 318,000 | 546.69 |
1983-08-03 | 662 | 685 | 655 | 670 | 1,227,000 | 552.46 |
1983-08-02 | 638 | 660 | 630 | 660 | 430,000 | 544.22 |
1983-08-01 | 620 | 655 | 615 | 638 | 351,000 | 526.08 |
1983-07-30 | 640 | 650 | 622 | 622 | 440,000 | 512.88 |
1983-07-29 | 660 | 695 | 640 | 670 | 2,507,999 | 552.46 |
1983-07-28 | 647 | 647 | 647 | 647 | 1,279,000 | 533.50 |
1983-07-27 | 495 | 555 | 495 | 547 | 759,000 | 451.04 |
1983-07-26 | 490 | 490 | 490 | 490 | 47,000 | 404.04 |
1983-07-25 | 507 | 510 | 495 | 495 | 30,000 | 408.16 |
1983-07-23 | 506 | 510 | 505 | 505 | 77,000 | 416.41 |
1983-07-22 | 511 | 515 | 505 | 506 | 142,000 | 417.23 |
1983-07-21 | 507 | 512 | 507 | 511 | 102,000 | 421.36 |
1983-07-20 | 505 | 510 | 502 | 510 | 78,000 | 420.53 |
1983-07-19 | 503 | 510 | 501 | 509 | 118,000 | 419.71 |
1983-07-18 | 508 | 520 | 508 | 511 | 187,000 | 421.36 |
1983-07-15 | 491 | 515 | 490 | 508 | 576,000 | 418.88 |
1983-07-14 | 485 | 490 | 475 | 490 | 142,000 | 404.04 |
1983-07-13 | 482 | 500 | 481 | 483 | 374,000 | 398.27 |
1983-07-12 | 465 | 490 | 465 | 485 | 196,000 | 399.92 |
1983-07-11 | 460 | 465 | 460 | 465 | 50,000 | 383.43 |
1983-07-08 | 466 | 466 | 450 | 450 | 18,000 | 371.06 |
1983-07-07 | 475 | 475 | 466 | 469 | 31,000 | 386.72 |
1983-07-06 | 461 | 470 | 460 | 470 | 48,000 | 387.55 |
1983-07-04 | 444 | 447 | 444 | 446 | 17,000 | 367.76 |
1983-07-02 | 446 | 451 | 441 | 441 | 17,000 | 363.64 |
1983-07-01 | 446 | 451 | 446 | 451 | 30,000 | 371.88 |
1983-06-30 | 451 | 451 | 451 | 451 | 12,000 | 371.88 |
1983-06-29 | 456 | 456 | 455 | 456 | 42,000 | 376.01 |
1983-06-28 | 457 | 457 | 455 | 457 | 76,000 | 376.83 |
1983-06-24 | 470 | 470 | 470 | 470 | 56,000 | 387.55 |
1983-06-23 | 465 | 470 | 463 | 469 | 64,000 | 386.72 |
1983-06-21 | 457 | 480 | 457 | 477 | 104,000 | 393.32 |
1983-06-20 | 453 | 453 | 453 | 453 | 42,000 | 373.53 |
1983-06-16 | 458 | 458 | 458 | 458 | 40,000 | 377.65 |
1983-06-15 | 465 | 465 | 460 | 463 | 101,000 | 381.78 |
1983-06-14 | 460 | 470 | 460 | 470 | 67,000 | 387.55 |
1983-06-13 | 471 | 471 | 465 | 465 | 129,000 | 383.43 |
1983-06-11 | 470 | 474 | 465 | 471 | 219,000 | 388.37 |
1983-06-10 | 460 | 468 | 459 | 465 | 161,000 | 383.43 |
1983-06-09 | 450 | 468 | 448 | 455 | 255,000 | 375.18 |
1983-06-08 | 449 | 450 | 445 | 450 | 38,000 | 371.06 |
1983-06-07 | 449 | 449 | 447 | 448 | 34,000 | 369.41 |
1983-06-06 | 449 | 449 | 445 | 449 | 50,000 | 370.23 |
1983-06-04 | 446 | 450 | 445 | 445 | 46,000 | 366.94 |
1983-06-03 | 435 | 441 | 435 | 441 | 28,000 | 363.64 |
1983-06-01 | 445 | 449 | 440 | 449 | 13,000 | 370.23 |
1983-05-31 | 445 | 445 | 440 | 445 | 9,000 | 366.94 |
1983-05-30 | 440 | 450 | 440 | 445 | 40,000 | 366.94 |
1983-05-27 | 449 | 449 | 445 | 445 | 20,000 | 366.94 |
1983-05-26 | 440 | 450 | 440 | 450 | 46,000 | 371.06 |
1983-05-25 | 425 | 432 | 425 | 430 | 36,000 | 354.57 |
1983-05-24 | 445 | 445 | 430 | 430 | 55,000 | 354.57 |
1983-05-23 | 445 | 445 | 440 | 441 | 30,000 | 363.64 |
1983-05-20 | 450 | 450 | 440 | 440 | 168,000 | 362.81 |
1983-05-19 | 455 | 459 | 445 | 449 | 415,000 | 370.23 |
1983-05-17 | 400 | 410 | 390 | 410 | 101,000 | 338.08 |
1983-05-16 | 409 | 409 | 405 | 405 | 31,000 | 333.95 |
1983-05-14 | 420 | 420 | 415 | 415 | 39,000 | 342.20 |
1983-05-13 | 425 | 430 | 420 | 420 | 152,000 | 346.32 |
1983-05-12 | 430 | 430 | 425 | 425 | 36,000 | 350.44 |
1983-05-11 | 435 | 435 | 431 | 435 | 42,000 | 358.69 |
1983-05-10 | 441 | 448 | 441 | 445 | 15,000 | 366.94 |
1983-05-09 | 440 | 440 | 435 | 440 | 37,000 | 362.81 |
1983-05-07 | 454 | 454 | 440 | 440 | 52,000 | 362.81 |
1983-05-06 | 451 | 455 | 450 | 450 | 31,000 | 371.06 |
1983-05-04 | 440 | 444 | 435 | 444 | 30,000 | 366.11 |
1983-05-02 | 443 | 445 | 436 | 440 | 69,000 | 362.81 |
1983-04-30 | 443 | 443 | 443 | 443 | 42,000 | 365.29 |
1983-04-28 | 441 | 450 | 439 | 450 | 328,000 | 371.06 |
1983-04-27 | 438 | 443 | 438 | 443 | 63,000 | 365.29 |
1983-04-26 | 439 | 439 | 434 | 435 | 27,000 | 358.69 |
1983-04-25 | 436 | 439 | 431 | 434 | 16,000 | 357.86 |
1983-04-23 | 436 | 436 | 435 | 435 | 20,000 | 358.69 |
1983-04-22 | 435 | 438 | 430 | 438 | 20,000 | 361.16 |
1983-04-21 | 433 | 437 | 432 | 437 | 28,000 | 360.34 |
1983-04-20 | 430 | 432 | 426 | 432 | 55,000 | 356.22 |
1983-04-19 | 420 | 430 | 420 | 430 | 92,000 | 354.57 |
1983-04-18 | 415 | 419 | 415 | 418 | 19,000 | 344.67 |
1983-04-15 | 410 | 415 | 410 | 411 | 17,000 | 338.90 |
1983-04-14 | 415 | 415 | 406 | 406 | 14,000 | 334.78 |
1983-04-13 | 417 | 417 | 411 | 411 | 21,000 | 338.90 |
1983-04-12 | 412 | 415 | 411 | 415 | 16,000 | 342.20 |
1983-04-11 | 414 | 415 | 410 | 411 | 16,000 | 338.90 |
1983-04-09 | 415 | 420 | 414 | 414 | 53,000 | 341.37 |
1983-04-08 | 419 | 419 | 417 | 419 | 47,000 | 345.50 |
1983-04-07 | 420 | 420 | 419 | 420 | 65,000 | 346.32 |
1983-04-05 | 422 | 422 | 421 | 422 | 4,000 | 347.97 |
1983-04-04 | 425 | 426 | 420 | 420 | 30,000 | 346.32 |
1983-04-02 | 426 | 426 | 426 | 426 | 9,000 | 351.27 |
1983-04-01 | 427 | 429 | 425 | 426 | 41,000 | 351.27 |
1983-03-31 | 425 | 429 | 421 | 429 | 96,000 | 353.74 |
1983-03-30 | 413 | 423 | 412 | 423 | 56,000 | 348.79 |
1983-03-29 | 410 | 415 | 405 | 415 | 31,000 | 342.20 |
1983-03-28 | 410 | 410 | 410 | 410 | 6,000 | 338.08 |
1983-03-26 | 413 | 415 | 411 | 415 | 19,000 | 342.20 |
1983-03-25 | 410 | 411 | 410 | 411 | 16,000 | 338.90 |
1983-03-24 | 415 | 415 | 410 | 410 | 47,000 | 338.08 |
1983-03-22 | 391 | 400 | 390 | 399 | 60,000 | 329 |
1983-03-18 | 388 | 391 | 388 | 390 | 65,000 | 321.58 |
1983-03-16 | 380 | 385 | 380 | 385 | 19,000 | 317.46 |
1983-03-15 | 379 | 380 | 375 | 380 | 15,000 | 313.34 |
1983-03-14 | 379 | 380 | 375 | 378 | 21,000 | 311.69 |
1983-03-12 | 375 | 380 | 375 | 380 | 5,000 | 313.34 |
1983-03-11 | 375 | 375 | 371 | 371 | 9,000 | 305.92 |
1983-03-09 | 371 | 371 | 371 | 371 | 3,000 | 305.92 |
1983-03-08 | 369 | 370 | 369 | 370 | 14,000 | 305.09 |
1983-03-05 | 370 | 370 | 365 | 365 | 16,000 | 300.97 |
1983-03-04 | 370 | 370 | 365 | 370 | 51,000 | 305.09 |
1983-03-03 | 377 | 377 | 370 | 370 | 129,000 | 305.09 |
1983-03-02 | 375 | 375 | 375 | 375 | 6,000 | 309.22 |
1983-03-01 | 376 | 377 | 375 | 375 | 20,000 | 309.22 |
1983-02-28 | 375 | 382 | 375 | 380 | 49,000 | 313.34 |
1983-02-26 | 365 | 375 | 365 | 373 | 110,000 | 307.57 |
1983-02-25 | 365 | 365 | 365 | 365 | 72,000 | 300.97 |
1983-02-24 | 370 | 370 | 370 | 370 | 8,000 | 305.09 |
1983-02-23 | 370 | 370 | 369 | 370 | 8,000 | 305.09 |
1983-02-22 | 368 | 370 | 368 | 370 | 37,000 | 305.09 |
1983-02-21 | 369 | 369 | 366 | 368 | 110,000 | 303.44 |
1983-02-18 | 368 | 368 | 368 | 368 | 13,000 | 303.44 |
1983-02-17 | 370 | 370 | 370 | 370 | 19,000 | 305.09 |
1983-02-16 | 371 | 371 | 370 | 370 | 19,000 | 305.09 |
1983-02-15 | 372 | 372 | 370 | 371 | 107,000 | 305.92 |
1983-02-14 | 375 | 375 | 370 | 373 | 79,000 | 307.57 |
1983-02-10 | 377 | 377 | 375 | 375 | 5,000 | 309.22 |
1983-02-08 | 375 | 375 | 372 | 375 | 36,000 | 309.22 |
1983-02-04 | 377 | 377 | 377 | 377 | 8,000 | 310.86 |
1983-02-03 | 377 | 377 | 377 | 377 | 2,000 | 310.86 |
1983-02-02 | 375 | 377 | 375 | 375 | 11,000 | 309.22 |
1983-02-01 | 377 | 378 | 375 | 377 | 102,000 | 310.86 |
1983-01-31 | 378 | 378 | 378 | 378 | 6,000 | 311.69 |
1983-01-29 | 377 | 380 | 377 | 377 | 15,000 | 310.86 |
1983-01-28 | 380 | 380 | 377 | 377 | 19,000 | 310.86 |
1983-01-27 | 379 | 379 | 378 | 378 | 5,000 | 311.69 |
1983-01-26 | 377 | 380 | 377 | 380 | 8,000 | 313.34 |
1983-01-25 | 377 | 385 | 376 | 380 | 86,000 | 313.34 |
1983-01-24 | 381 | 381 | 380 | 380 | 12,000 | 313.34 |
1983-01-22 | 380 | 380 | 380 | 380 | 13,000 | 313.34 |
1983-01-21 | 380 | 383 | 377 | 380 | 46,000 | 313.34 |
1983-01-20 | 380 | 380 | 380 | 380 | 2,000 | 313.34 |
1983-01-19 | 383 | 383 | 380 | 380 | 14,000 | 313.34 |
1983-01-18 | 380 | 383 | 380 | 380 | 7,000 | 313.34 |
1983-01-17 | 380 | 380 | 377 | 377 | 10,000 | 310.86 |
1983-01-14 | 381 | 381 | 381 | 381 | 4,000 | 314.16 |
1983-01-13 | 382 | 382 | 382 | 382 | 53,000 | 314.99 |
1983-01-12 | 381 | 381 | 380 | 380 | 4,000 | 313.34 |
1983-01-11 | 386 | 386 | 376 | 385 | 123,000 | 317.46 |
1983-01-08 | 380 | 381 | 380 | 381 | 45,000 | 314.16 |
1983-01-07 | 371 | 375 | 371 | 373 | 20,000 | 307.57 |
1983-01-06 | 370 | 373 | 370 | 370 | 86,000 | 305.09 |
1983-01-05 | 373 | 373 | 373 | 373 | 36,000 | 307.57 |
1983-01-04 | 374 | 374 | 373 | 373 | 5,000 | 307.57 |
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