6118 アイダエンジニアリング(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2899099599099026,000816.33
1984-12-279911,0009901,00067,000824.57
1984-12-269981,00099899845,000822.92
1984-12-251,0101,0109981,01053,000832.82
1984-12-241,0101,0201,0001,00028,000824.57
1984-12-221,0001,01099599675,000821.27
1984-12-211,0301,03099199551,000820.45
1984-12-201,0701,0801,0401,04048,000857.56
1984-12-191,1001,1001,0601,060185,000874.05
1984-12-181,0601,0901,0601,060189,000874.05
1984-12-171,0001,0701,0001,040155,000857.56
1984-12-1597199097099043,000816.33
1984-12-14980980955965124,000795.71
1984-12-131,0001,010990990135,000816.33
1984-12-129901,0209901,000225,000824.57
1984-12-1199099499099025,000816.33
1984-12-1099099098099035,000816.33
1984-12-0799199499099068,000816.33
1984-12-061,0001,00099599544,000820.45
1984-12-059951,000990990101,000816.33
1984-12-049901,00098099179,000817.15
1984-12-031,0001,00099099193,000817.15
1984-11-301,0101,0101,0001,00020,000824.57
1984-11-291,0101,0201,0101,01059,000832.82
1984-11-281,0301,0301,0101,01030,000832.82
1984-11-271,0301,0401,0301,03042,000849.31
1984-11-261,0401,0601,0301,03036,000849.31
1984-11-241,0401,0601,0401,04010,000857.56
1984-11-221,0401,0401,0401,04018,000857.56
1984-11-211,0701,0701,0501,07013,000882.29
1984-11-201,0901,0901,0301,080107,000890.54
1984-11-191,0901,1001,0901,09030,000898.78
1984-11-171,1001,1001,0901,10033,000907.03
1984-11-161,0901,1001,0901,09019,000898.78
1984-11-151,1001,1101,0901,09083,000898.78
1984-11-141,1201,1401,0901,090268,000898.78
1984-11-131,1101,1101,1001,1009,000907.03
1984-11-121,1001,1101,1001,11019,000915.28
1984-11-091,1101,1201,1101,11036,000915.28
1984-11-081,1301,1301,1201,120100,000923.52
1984-11-071,1201,1401,1201,14028,000940.01
1984-11-061,1101,1201,1101,11014,000915.28
1984-11-051,1201,1301,1201,12037,000923.52
1984-11-021,1401,1401,1401,14027,000940.01
1984-11-011,1701,1701,1601,16061,000956.50
1984-10-311,1901,2001,1801,19082,000981.24
1984-10-301,1901,1901,1801,18033,000973
1984-10-291,1801,1801,1801,18019,000973
1984-10-271,1801,1801,1801,18014,000973
1984-10-261,2001,2001,2001,20027,000989.49
1984-10-251,2001,2001,2001,20048,000989.49
1984-10-241,2001,2201,1801,200229,000989.49
1984-10-231,2301,2401,2201,22039,0001,005.98
1984-10-221,2201,2401,2101,22052,0001,005.98
1984-10-201,2201,2201,1901,20060,000989.49
1984-10-191,2101,2201,2001,200159,000989.49
1984-10-181,2201,2201,1801,180194,000973
1984-10-171,2501,2501,2201,240197,0001,022.47
1984-10-161,2401,2701,2301,270284,0001,047.21
1984-10-151,2001,2401,2001,22040,0001,005.98
1984-10-121,2001,2201,2001,22069,0001,005.98
1984-10-111,2101,2201,2001,20069,000989.49
1984-10-091,2001,2101,2001,20078,000989.49
1984-10-081,2201,2201,2001,20069,000989.49
1984-10-061,2101,2201,2001,22044,0001,005.98
1984-10-051,2001,2201,1901,200188,000989.49
1984-10-041,2201,2401,2001,210129,000997.73
1984-10-031,2301,2301,2001,210190,000997.73
1984-10-021,2701,2701,2301,240283,0001,022.47
1984-10-011,2701,2801,2601,280462,0001,055.45
1984-09-291,2401,2801,2301,280176,0001,055.45
1984-09-281,2301,2501,2101,230216,0001,014.22
1984-09-271,2801,2801,2501,260259,0001,038.96
1984-09-261,2301,2701,2201,270929,0001,047.21
1984-09-251,2101,2401,2101,230224,0001,014.22
1984-09-221,2201,2201,2001,20098,000989.49
1984-09-211,2001,2301,2001,230114,0001,014.22
1984-09-201,2101,2201,1901,190116,000981.24
1984-09-191,2101,2401,1901,230407,0001,014.22
1984-09-181,1501,1501,1501,15043,000948.26
1984-09-171,2001,2001,1801,19018,000981.24
1984-09-141,2301,2301,1801,190169,000981.24
1984-09-131,1401,2201,1201,220128,0001,005.98
1984-09-121,1201,1201,1001,12040,000923.52
1984-09-111,0501,1001,0501,10052,000907.03
1984-09-101,1001,1001,0501,05070,000865.80
1984-09-071,1101,1101,0701,08042,000890.54
1984-09-061,1201,1301,1001,12044,000923.52
1984-09-051,1301,1401,1301,13030,000931.77
1984-09-041,1501,1501,1301,15019,000948.26
1984-09-031,1601,1601,1201,15042,000948.26
1984-09-011,1501,1501,1201,14078,000940.01
1984-08-311,1401,1501,1301,13067,000931.77
1984-08-301,1501,1601,1401,150134,000948.26
1984-08-291,1501,1601,1501,160147,000956.50
1984-08-281,1401,1401,1201,12043,000923.52
1984-08-271,1601,1701,1401,14062,000940.01
1984-08-251,1501,1601,1401,16027,000956.50
1984-08-241,1601,1701,1601,16042,000956.50
1984-08-231,1801,1801,1601,17032,000964.75
1984-08-221,1801,2201,1801,180206,000973
1984-08-211,1801,1801,1601,16046,000956.50
1984-08-201,2001,2001,1801,19077,000981.24
1984-08-181,1701,2001,1701,200122,000989.49
1984-08-171,2001,2201,1201,140398,000940.01
1984-08-161,1201,2001,1201,180374,000973
1984-08-151,1501,1701,1401,140258,000940.01
1984-08-141,1501,1701,1301,170125,000964.75
1984-08-131,1701,1901,1501,150226,000948.26
1984-08-101,1301,2101,1201,2101,245,000997.73
1984-08-091,0601,1201,0601,100404,000907.03
1984-08-081,0601,0801,0501,070307,000882.29
1984-08-071,0301,0701,0301,070290,000882.29
1984-08-061,0501,0601,0201,030100,000849.31
1984-08-041,0601,0801,0401,080286,000890.54
1984-08-039901,0309901,030228,000849.31
1984-08-02955965955965160,000795.71
1984-08-01948950945950151,000783.34
1984-07-3195095495095051,000783.34
1984-07-3095096095095586,000787.47
1984-07-2895195195195113,000784.17
1984-07-2795197095195555,000787.47
1984-07-2694995594995143,000784.17
1984-07-2593094093094057,000775.10
1984-07-2494494593193560,000770.98
1984-07-2096496496496429,000794.89
1984-07-189749759749744,000803.13
1984-07-1795097695097032,000799.84
1984-07-1696097096096034,000791.59
1984-07-1297099097099088,000816.33
1984-07-111,0001,00098598518,000812.20
1984-07-1098699598699553,000820.45
1984-07-099809909759859,000812.20
1984-07-071,0001,000990990103,000816.33
1984-07-061,0301,0301,0101,02088,000841.06
1984-07-051,0301,0301,0301,03034,000849.31
1984-07-041,0201,0301,0201,03079,000849.31
1984-07-031,0001,0501,0001,04091,000857.56
1984-07-021,0101,0101,0001,000123,000824.57
1984-06-301,0301,0301,0101,03050,000849.31
1984-06-291,0301,0301,0001,030145,000849.31
1984-06-289901,0209901,010234,000832.82
1984-06-2796999396998076,000808.08
1984-06-26952966952966123,000796.54
1984-06-2594295094294623,000780.05
1984-06-2394494494094049,000775.10
1984-06-2294294494094411,000778.40
1984-06-2194294594194530,000779.22
1984-06-2094094093094030,000775.10
1984-06-1993894593894145,000775.92
1984-06-1893093493093458,000770.15
1984-06-1694094194094058,000775.10
1984-06-1594594594594573,000779.22
1984-06-1497097096596592,000795.71
1984-06-1398598598098037,000808.08
1984-06-1298498498498430,000811.38
1984-06-1198098398098060,000808.08
1984-06-0898198198098027,000808.08
1984-06-0797898997898032,000808.08
1984-06-06972981972975103,000803.96
1984-06-05969972960972148,000801.48
1984-06-0496496496396417,000794.89
1984-06-0295196195196198,000792.41
1984-06-0195095094594639,000780.05
1984-05-3198099796096070,000791.59
1984-05-301,0001,00097599076,000816.33
1984-05-299931,0209931,020112,000841.06
1984-05-2896599996599972,000823.75
1984-05-2698098096996923,000799.01
1984-05-251,0101,020980980229,000808.08
1984-05-23960970934934274,000770.15
1984-05-2297097095596035,000791.59
1984-05-21980990980980136,000808.08
1984-05-199771,00097798572,000812.20
1984-05-1897897896897783,000805.61
1984-05-1799999999899831,000822.92
1984-05-161,0101,0301,0001,000357,000824.57
1984-05-159801,020980998364,000822.92
1984-05-141,0401,0501,0001,000156,000824.57
1984-05-111,1101,1101,0601,100147,000907.03
1984-05-101,1801,1801,1301,13068,000931.77
1984-05-091,1901,2201,1801,180189,000973
1984-05-081,2301,2301,1701,200318,000989.49
1984-05-071,2301,2301,2101,220148,0001,005.98
1984-05-041,2501,2701,2201,230311,0001,014.22
1984-05-021,2301,3001,2301,250532,0001,030.72
1984-05-011,2501,2501,2501,25089,0001,030.72
1984-04-281,2301,2501,2201,25094,0001,030.72
1984-04-271,2301,2501,2301,230169,0001,014.22
1984-04-261,2001,2301,2001,21052,000997.73
1984-04-251,1901,2201,1801,190125,000981.24
1984-04-241,1701,2001,1601,180132,000973
1984-04-231,1801,1801,1801,18017,000973
1984-04-211,2001,2001,1801,18025,000973
1984-04-201,2201,2201,1801,20044,000989.49
1984-04-191,2501,2501,2101,210306,000997.73
1984-04-181,2401,2501,2401,2506,0001,030.72
1984-04-171,2801,2801,2801,28016,0001,055.45
1984-04-161,3301,3301,3301,3309,0001,096.68
1984-04-131,3501,3501,3301,340150,0001,104.93
1984-04-121,3201,3501,3201,330236,0001,096.68
1984-04-111,2201,3401,2201,320227,0001,088.44
1984-04-101,2001,2001,1801,20067,000989.49
1984-04-091,2401,2401,2001,20053,000989.49
1984-04-061,2701,2701,2701,27075,0001,047.21
1984-04-031,3801,3801,3501,350224,0001,113.17
1984-04-021,4001,4001,4001,40020,0001,154.40
1984-03-311,4201,4201,4001,40053,0001,154.40
1984-03-301,3801,4001,3801,40012,0001,154.40
1984-03-291,4201,4201,3801,38017,0001,137.91
1984-03-281,4701,4901,4401,440129,0001,187.38
1984-03-271,5001,5201,4901,500136,0001,236.86
1984-03-261,5501,5701,5101,510210,0001,245.10
1984-03-241,5701,5801,5401,57086,0001,294.58
1984-03-231,5001,5901,5001,540457,0001,269.84
1984-03-221,5001,5301,4701,500139,0001,236.86
1984-03-211,4501,4701,4401,45090,0001,195.63
1984-03-191,4701,5101,4601,510136,0001,245.10
1984-03-171,4901,5101,4701,510287,0001,245.10
1984-03-161,4601,5201,4601,470333,0001,212.12
1984-03-151,4601,6001,4501,510971,0001,245.10
1984-03-141,4101,4501,3901,440772,0001,187.38
1984-03-131,3101,3701,3001,370372,0001,129.66
1984-03-121,3001,3201,2901,31029,0001,080.19
1984-03-091,3101,3201,2901,300103,0001,071.94
1984-03-081,3101,3301,2401,290278,0001,063.70
1984-03-071,3501,3501,3201,350304,0001,113.17
1984-03-061,3501,4101,3401,350914,0001,113.17
1984-03-051,3101,3801,2801,340455,0001,104.93
1984-03-031,2301,3001,2301,290450,0001,063.70
1984-03-021,1701,2401,1701,200679,000989.49
1984-03-011,1801,1801,1301,170161,000964.75
1984-02-291,1501,1901,1301,190369,000981.24
1984-02-281,1401,1901,1301,190670,000981.24
1984-02-271,1501,1701,1201,130559,000931.77
1984-02-251,1001,1501,1001,150632,000948.26
1984-02-241,0301,0901,0301,090492,000898.78
1984-02-231,0401,0409801,000216,000824.57
1984-02-221,0401,0401,0001,020137,000841.06
1984-02-211,0101,0501,0101,020112,000841.06
1984-02-2099099599099534,000820.45
1984-02-1898599598599543,000820.45
1984-02-171,0401,04099599599,000820.45
1984-02-169991,0209951,02052,000841.06
1984-02-151,0001,0009811,00049,000824.57
1984-02-1497098097098085,000808.08
1984-02-1399099097097052,000799.84
1984-02-101,0001,000980990285,000816.33
1984-02-091,0501,0501,0001,000346,000824.57
1984-02-089801,0709801,050403,000865.80
1984-02-079701,0009701,00032,000824.57
1984-02-0697097597097528,000803.96
1984-02-0399999999099073,000816.33
1984-02-021,0001,0009991,00041,000824.57
1984-02-011,0201,0309991,00097,000824.57
1984-01-319901,0409901,04057,000857.56
1984-01-3099099099099062,000816.33
1984-01-281,0001,000990990151,000816.33
1984-01-271,0001,0209961,000142,000824.57
1984-01-26995995993995127,000820.45
1984-01-259901,00099099535,000820.45
1984-01-241,0001,0201,0001,00050,000824.57
1984-01-239901,0309901,02073,000841.06
1984-01-2199599599099052,000816.33
1984-01-2099099098799083,000816.33
1984-01-1998099097598587,000812.20
1984-01-1899099099099016,000816.33
1984-01-1799099099099081,000816.33
1984-01-13975985965985121,000812.20
1984-01-1298598597597578,000803.96
1984-01-11975985975985197,000812.20
1984-01-10975981974975221,000803.96
1984-01-09995998984985249,000812.20
1984-01-071,0001,00099599590,000820.45
1984-01-061,0201,0401,0001,000515,000824.57
1984-01-059941,0109901,000393,000824.57
1984-01-0499199199099041,000816.33

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