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
1983-12-2898099098098156,000808.91
1983-12-2798199098198327,000810.56
1983-12-269601,010960991283,000817.15
1983-12-24980985970970484,000799.84
1983-12-23980980975975154,000803.96
1983-12-229891,0009801,000230,000824.57
1983-12-211,0001,020989989407,000815.50
1983-12-209681,0209681,010570,000832.82
1983-12-19979983955983264,000810.56
1983-12-17990990975988437,000814.68
1983-12-161,0001,0009759901,163,000816.33
1983-12-15940990935985724,000812.20
1983-12-14915930914930548,000766.85
1983-12-13900918900910381,000750.36
1983-12-12887900873900193,000742.12
1983-12-09874880870870137,000717.38
1983-12-08885885870885242,000729.75
1983-12-07902905870885267,000729.75
1983-12-06909920905909904,000749.54
1983-12-05880904870899489,000741.29
1983-12-03859880859880316,000725.62
1983-12-02860880856874819,000720.68
1983-12-01835855835837343,000690.17
1983-11-30840840830830277,000684.40
1983-11-29855870830830409,000684.40
1983-11-28840850832850495,000700.89
1983-11-26830845830832135,000686.04
1983-11-25847847830840315,000692.64
1983-11-24840846830845263,000696.76
1983-11-22856865846846850,000697.59
1983-11-21825856825855756,000705.01
1983-11-19825825806822357,000677.80
1983-11-18810833810815859,000672.03
1983-11-178258308008001,133,000659.66
1983-11-167908207878152,090,000672.03
1983-11-15785794780785699,000647.29
1983-11-14775788775779469,000642.34
1983-11-11740775740775185,000639.04
1983-11-10770770740740113,000610.18
1983-11-09785785764774175,000638.22
1983-11-08787795770784502,000646.47
1983-11-07760778760778148,000641.52
1983-11-05780784767780464,000643.17
1983-11-047898057867921,432,000653.06
1983-11-02750779750779312,000642.34
1983-11-01756766751752241,000620.08
1983-10-31750768750755164,000622.55
1983-10-2974575073875035,000618.43
1983-10-28750750735750323,000618.43
1983-10-2772575072075037,000618.43
1983-10-2671372071371572,000589.57
1983-10-2571072371071690,000590.39
1983-10-24740741716716109,000590.39
1983-10-22748750735741119,000611.01
1983-10-21766766735746264,000615.13
1983-10-207787817617651,042,000630.80
1983-10-197707787557781,115,000641.52
1983-10-187417897417772,609,999640.69
1983-10-17700735697735348,000606.06
1983-10-15700700690699125,000576.38
1983-10-14700715685690592,000568.96
1983-10-13710740690690520,000568.96
1983-10-1267468066368067,000560.71
1983-10-11680685665675183,000556.59
1983-10-0767967966566599,000548.34
1983-10-0667868267567586,000556.59
1983-10-05691691680680114,000560.71
1983-10-0469469469369462,000572.25
1983-10-0168069067569033,000568.96
1983-09-30685695670670324,000552.46
1983-09-2965567565567579,000556.59
1983-09-2865566065165344,000538.45
1983-09-27650660640640139,000527.73
1983-09-2665565564064072,000527.73
1983-09-2465666965666561,000548.34
1983-09-22654665640665153,000548.34
1983-09-21641645635645113,000531.85
1983-09-20631644631644140,000531.03
1983-09-19645645625635132,000523.60
1983-09-17655660640655133,000540.10
1983-09-16680680655660122,000544.22
1983-09-1469869968069378,000571.43
1983-09-1371371370070570,000581.32
1983-09-12695715695714124,000588.75
1983-09-0971871869970582,000581.32
1983-09-0872573872172154,000594.52
1983-09-07745745725725222,000597.82
1983-09-06735745735745149,000614.31
1983-09-05729750729739249,000609.36
1983-09-03727732727732245,000603.59
1983-09-02725735721730323,000601.94
1983-09-01758765715720723,000593.69
1983-08-31770780740770538,000634.92
1983-08-307958307958001,388,000659.66
1983-08-297708057608052,202,000663.78
1983-08-27775775768768212,000633.27
1983-08-267357907297841,335,000646.47
1983-08-25739742725735830,000606.06
1983-08-24738738716730582,000601.94
1983-08-23723735715728622,000600.29
1983-08-22701701684693441,000571.43
1983-08-20730739717717329,000591.22
1983-08-196757506757501,534,000618.43
1983-08-18671680660674654,000555.76
1983-08-17660670660670250,000552.46
1983-08-16650660643660493,000544.22
1983-08-1561563061563055,000519.48
1983-08-1260761060560532,000498.87
1983-08-1161062060661758,000508.76
1983-08-10605610605605197,000498.87
1983-08-09630630600600282,000494.74
1983-08-0862363062363063,000519.48
1983-08-0662663062663055,000519.48
1983-08-0562362462362363,000513.71
1983-08-04675675660663318,000546.69
1983-08-036626856556701,227,000552.46
1983-08-02638660630660430,000544.22
1983-08-01620655615638351,000526.08
1983-07-30640650622622440,000512.88
1983-07-296606956406702,507,999552.46
1983-07-286476476476471,279,000533.50
1983-07-27495555495547759,000451.04
1983-07-2649049049049047,000404.04
1983-07-2550751049549530,000408.16
1983-07-2350651050550577,000416.41
1983-07-22511515505506142,000417.23
1983-07-21507512507511102,000421.36
1983-07-2050551050251078,000420.53
1983-07-19503510501509118,000419.71
1983-07-18508520508511187,000421.36
1983-07-15491515490508576,000418.88
1983-07-14485490475490142,000404.04
1983-07-13482500481483374,000398.27
1983-07-12465490465485196,000399.92
1983-07-1146046546046550,000383.43
1983-07-0846646645045018,000371.06
1983-07-0747547546646931,000386.72
1983-07-0646147046047048,000387.55
1983-07-0444444744444617,000367.76
1983-07-0244645144144117,000363.64
1983-07-0144645144645130,000371.88
1983-06-3045145145145112,000371.88
1983-06-2945645645545642,000376.01
1983-06-2845745745545776,000376.83
1983-06-2447047047047056,000387.55
1983-06-2346547046346964,000386.72
1983-06-21457480457477104,000393.32
1983-06-2045345345345342,000373.53
1983-06-1645845845845840,000377.65
1983-06-15465465460463101,000381.78
1983-06-1446047046047067,000387.55
1983-06-13471471465465129,000383.43
1983-06-11470474465471219,000388.37
1983-06-10460468459465161,000383.43
1983-06-09450468448455255,000375.18
1983-06-0844945044545038,000371.06
1983-06-0744944944744834,000369.41
1983-06-0644944944544950,000370.23
1983-06-0444645044544546,000366.94
1983-06-0343544143544128,000363.64
1983-06-0144544944044913,000370.23
1983-05-314454454404459,000366.94
1983-05-3044045044044540,000366.94
1983-05-2744944944544520,000366.94
1983-05-2644045044045046,000371.06
1983-05-2542543242543036,000354.57
1983-05-2444544543043055,000354.57
1983-05-2344544544044130,000363.64
1983-05-20450450440440168,000362.81
1983-05-19455459445449415,000370.23
1983-05-17400410390410101,000338.08
1983-05-1640940940540531,000333.95
1983-05-1442042041541539,000342.20
1983-05-13425430420420152,000346.32
1983-05-1243043042542536,000350.44
1983-05-1143543543143542,000358.69
1983-05-1044144844144515,000366.94
1983-05-0944044043544037,000362.81
1983-05-0745445444044052,000362.81
1983-05-0645145545045031,000371.06
1983-05-0444044443544430,000366.11
1983-05-0244344543644069,000362.81
1983-04-3044344344344342,000365.29
1983-04-28441450439450328,000371.06
1983-04-2743844343844363,000365.29
1983-04-2643943943443527,000358.69
1983-04-2543643943143416,000357.86
1983-04-2343643643543520,000358.69
1983-04-2243543843043820,000361.16
1983-04-2143343743243728,000360.34
1983-04-2043043242643255,000356.22
1983-04-1942043042043092,000354.57
1983-04-1841541941541819,000344.67
1983-04-1541041541041117,000338.90
1983-04-1441541540640614,000334.78
1983-04-1341741741141121,000338.90
1983-04-1241241541141516,000342.20
1983-04-1141441541041116,000338.90
1983-04-0941542041441453,000341.37
1983-04-0841941941741947,000345.50
1983-04-0742042041942065,000346.32
1983-04-054224224214224,000347.97
1983-04-0442542642042030,000346.32
1983-04-024264264264269,000351.27
1983-04-0142742942542641,000351.27
1983-03-3142542942142996,000353.74
1983-03-3041342341242356,000348.79
1983-03-2941041540541531,000342.20
1983-03-284104104104106,000338.08
1983-03-2641341541141519,000342.20
1983-03-2541041141041116,000338.90
1983-03-2441541541041047,000338.08
1983-03-2239140039039960,000329
1983-03-1838839138839065,000321.58
1983-03-1638038538038519,000317.46
1983-03-1537938037538015,000313.34
1983-03-1437938037537821,000311.69
1983-03-123753803753805,000313.34
1983-03-113753753713719,000305.92
1983-03-093713713713713,000305.92
1983-03-0836937036937014,000305.09
1983-03-0537037036536516,000300.97
1983-03-0437037036537051,000305.09
1983-03-03377377370370129,000305.09
1983-03-023753753753756,000309.22
1983-03-0137637737537520,000309.22
1983-02-2837538237538049,000313.34
1983-02-26365375365373110,000307.57
1983-02-2536536536536572,000300.97
1983-02-243703703703708,000305.09
1983-02-233703703693708,000305.09
1983-02-2236837036837037,000305.09
1983-02-21369369366368110,000303.44
1983-02-1836836836836813,000303.44
1983-02-1737037037037019,000305.09
1983-02-1637137137037019,000305.09
1983-02-15372372370371107,000305.92
1983-02-1437537537037379,000307.57
1983-02-103773773753755,000309.22
1983-02-0837537537237536,000309.22
1983-02-043773773773778,000310.86
1983-02-033773773773772,000310.86
1983-02-0237537737537511,000309.22
1983-02-01377378375377102,000310.86
1983-01-313783783783786,000311.69
1983-01-2937738037737715,000310.86
1983-01-2838038037737719,000310.86
1983-01-273793793783785,000311.69
1983-01-263773803773808,000313.34
1983-01-2537738537638086,000313.34
1983-01-2438138138038012,000313.34
1983-01-2238038038038013,000313.34
1983-01-2138038337738046,000313.34
1983-01-203803803803802,000313.34
1983-01-1938338338038014,000313.34
1983-01-183803833803807,000313.34
1983-01-1738038037737710,000310.86
1983-01-143813813813814,000314.16
1983-01-1338238238238253,000314.99
1983-01-123813813803804,000313.34
1983-01-11386386376385123,000317.46
1983-01-0838038138038145,000314.16
1983-01-0737137537137320,000307.57
1983-01-0637037337037086,000305.09
1983-01-0537337337337336,000307.57
1983-01-043743743733735,000307.57

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