6118 アイダエンジニアリング(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	800	800	776	780	15,000	675.33
1985-12-27	785	785	776	780	23,000	675.33
1985-12-26	795	795	795	795	3,000	688.31
1985-12-25	795	798	780	780	32,000	675.33
1985-12-24	800	800	795	795	47,000	688.31
1985-12-23	799	800	790	796	29,000	689.18
1985-12-21	805	810	800	800	36,000	692.64
1985-12-20	805	806	800	806	63,000	697.84
1985-12-19	815	815	806	806	22,000	697.84
1985-12-18	820	820	805	820	62,000	709.96
1985-12-17	831	835	800	800	111,000	692.64
1985-12-16	830	852	826	845	246,000	731.60
1985-12-13	830	835	820	835	228,000	722.94
1985-12-12	805	825	805	825	264,000	714.29
1985-12-11	816	820	797	798	197,000	690.91
1985-12-10	821	826	810	815	216,000	705.63
1985-12-09	798	819	797	819	148,000	709.09
1985-12-07	800	800	790	800	88,000	692.64
1985-12-06	800	808	796	800	353,000	692.64
1985-12-05	760	791	760	790	351,000	683.98
1985-12-04	751	755	750	751	82,000	650.22
1985-12-03	755	760	751	755	18,000	653.68
1985-12-02	769	769	760	768	10,000	664.94
1985-11-30	764	770	756	770	18,000	666.67
1985-11-29	761	765	759	765	32,000	662.34
1985-11-28	770	770	753	757	164,000	655.41
1985-11-27	751	770	751	770	33,000	666.67
1985-11-26	765	766	750	750	53,000	649.35
1985-11-25	770	771	766	770	123,000	666.67
1985-11-22	767	780	767	775	356,000	671
1985-11-21	757	767	757	765	423,000	662.34
1985-11-20	730	750	721	749	136,000	648.49
1985-11-19	730	735	728	728	99,000	630.30
1985-11-18	729	730	726	730	68,000	632.04
1985-11-16	730	730	725	730	68,000	632.04
1985-11-15	728	730	725	730	200,000	632.04
1985-11-14	725	730	723	728	43,000	630.30
1985-11-13	738	738	724	725	69,000	627.71
1985-11-12	727	740	720	740	88,000	640.69
1985-11-11	723	730	720	729	99,000	631.17
1985-11-08	728	740	723	723	74,000	625.97
1985-11-07	740	741	728	730	137,000	632.04
1985-11-06	723	735	721	730	71,000	632.04
1985-11-05	729	729	721	721	17,000	624.24
1985-11-02	715	729	715	729	28,000	631.17
1985-11-01	748	748	725	725	100,000	627.71
1985-10-31	762	766	748	750	287,000	649.35
1985-10-30	745	763	745	752	199,000	651.08
1985-10-29	763	763	743	750	267,000	649.35
1985-10-28	746	770	745	770	513,000	666.67
1985-10-26	725	740	720	740	190,000	640.69
1985-10-25	710	740	710	721	722,000	624.24
1985-10-24	709	714	708	710	41,000	614.72
1985-10-23	705	717	705	709	193,000	613.85
1985-10-22	710	717	706	706	116,000	611.26
1985-10-21	708	717	705	717	142,000	620.78
1985-10-19	709	710	709	710	57,000	614.72
1985-10-18	703	718	700	710	278,000	614.72
1985-10-17	681	700	681	699	173,000	605.20
1985-10-16	671	675	664	670	127,000	580.09
1985-10-15	670	680	665	665	49,000	575.76
1985-10-14	680	684	670	679	68,000	587.88
1985-10-11	660	680	660	679	148,000	587.88
1985-10-09	660	661	659	660	43,000	571.43
1985-10-08	671	673	660	660	16,000	571.43
1985-10-07	669	670	669	670	11,000	580.09
1985-10-05	659	659	659	659	18,000	570.56
1985-10-04	660	670	660	660	20,000	571.43
1985-10-03	660	670	659	670	36,000	580.09
1985-10-02	666	666	658	658	59,000	569.70
1985-10-01	666	667	664	666	132,000	576.62
1985-09-30	666	666	665	665	41,000	575.76
1985-09-28	662	665	662	665	10,000	575.76
1985-09-27	662	672	662	662	25,000	573.16
1985-09-26	660	662	660	662	24,000	573.16
1985-09-25	680	680	660	660	57,000	571.43
1985-09-24	688	688	670	670	14,000	580.09
1985-09-21	693	693	688	688	33,000	595.67
1985-09-20	690	690	684	690	43,000	597.40
1985-09-19	694	694	670	680	64,000	588.75
1985-09-18	675	694	670	694	49,000	600.87
1985-09-17	679	679	675	675	2,000	584.42
1985-09-13	680	692	679	680	22,000	588.75
1985-09-12	693	693	680	681	22,000	589.61
1985-09-11	678	694	678	694	40,000	600.87
1985-09-10	670	680	668	680	17,000	588.75
1985-09-09	660	670	660	670	28,000	580.09
1985-09-07	670	675	670	675	6,000	584.42
1985-09-06	660	670	660	670	21,000	580.09
1985-09-05	667	668	667	667	8,000	577.49
1985-09-04	670	670	670	670	7,000	580.09
1985-09-03	672	672	660	670	15,000	580.09
1985-09-02	679	681	670	672	26,000	581.82
1985-08-31	678	681	678	680	17,000	588.75
1985-08-30	693	693	681	683	21,000	591.34
1985-08-29	652	652	652	652	4,000	564.50
1985-08-28	654	656	650	650	139,000	562.77
1985-08-27	657	670	654	670	42,000	580.09
1985-08-26	655	657	655	657	31,000	568.83
1985-08-24	652	652	652	652	3,000	564.50
1985-08-23	650	652	650	650	39,000	562.77
1985-08-22	650	652	650	650	94,000	562.77
1985-08-21	651	653	650	650	30,000	562.77
1985-08-20	650	654	650	653	233,000	565.37
1985-08-19	650	656	650	651	36,000	563.64
1985-08-17	650	655	650	655	40,000	567.10
1985-08-16	660	660	650	650	40,000	562.77
1985-08-15	660	663	659	660	88,000	571.43
1985-08-14	660	675	660	665	96,000	575.76
1985-08-13	671	679	665	665	7,000	575.76
1985-08-12	680	680	665	665	22,000	575.76
1985-08-09	670	680	660	680	106,000	588.75
1985-08-08	675	678	660	660	215,000	571.43
1985-08-07	660	690	660	671	389,000	580.95
1985-08-06	635	670	635	650	119,000	562.77
1985-08-05	631	649	631	636	54,000	550.65
1985-08-03	649	650	630	630	59,000	545.46
1985-08-02	651	660	648	650	126,000	562.77
1985-08-01	635	650	630	650	75,000	562.77
1985-07-31	630	640	630	635	34,000	549.78
1985-07-30	640	643	630	630	29,000	545.46
1985-07-29	645	650	640	640	34,000	554.11
1985-07-27	630	646	630	646	57,000	559.31
1985-07-26	630	635	620	630	41,000	545.46
1985-07-25	640	640	630	630	86,000	545.46
1985-07-24	650	650	645	650	16,000	562.77
1985-07-23	652	652	645	645	90,000	558.44
1985-07-22	670	670	650	656	48,000	567.97
1985-07-20	668	679	668	670	13,000	580.09
1985-07-19	644	670	644	668	60,000	578.36
1985-07-18	640	650	638	645	140,000	558.44
1985-07-17	640	660	634	634	210,000	548.92
1985-07-16	650	650	638	640	174,000	554.11
1985-07-15	655	656	650	655	47,000	567.10
1985-07-12	673	680	656	665	93,000	575.76
1985-07-11	695	700	675	675	228,000	584.42
1985-07-10	699	703	683	700	66,000	606.06
1985-07-09	695	705	686	705	49,000	610.39
1985-07-08	701	705	700	700	15,000	606.06
1985-07-06	705	705	701	701	17,000	606.93
1985-07-05	705	708	700	705	146,000	610.39
1985-07-04	710	720	706	706	74,000	611.26
1985-07-03	710	720	710	710	81,000	614.72
1985-07-02	730	730	711	711	103,000	615.58
1985-07-01	720	730	720	720	153,000	623.38
1985-06-29	710	735	710	715	135,000	619.05
1985-06-28	690	714	690	714	66,000	618.18
1985-06-27	690	695	689	690	46,000	597.40
1985-06-26	695	697	690	691	189,000	598.27
1985-06-25	681	695	681	693	124,000	600
1985-06-24	683	687	677	685	98,000	593.07
1985-06-22	683	687	680	680	66,000	588.75
1985-06-21	680	681	670	681	50,000	589.61
1985-06-20	686	687	670	670	104,000	580.09
1985-06-19	710	711	699	700	149,000	606.06
1985-06-18	721	723	715	715	139,000	619.05
1985-06-17	725	725	720	721	32,000	624.24
1985-06-15	730	735	715	715	77,000	619.05
1985-06-14	725	730	720	730	67,000	632.04
1985-06-13	724	730	720	723	62,000	625.97
1985-06-12	720	735	715	734	118,000	635.50
1985-06-11	720	725	708	715	104,000	619.05
1985-06-10	723	723	710	710	67,000	614.72
1985-06-07	730	730	715	724	55,000	626.84
1985-06-06	750	750	729	730	113,000	632.04
1985-06-05	745	753	740	750	70,000	649.35
1985-06-04	700	725	686	725	73,000	627.71
1985-06-03	755	755	749	749	10,000	648.49
1985-06-01	770	775	755	755	36,000	653.68
1985-05-31	795	795	789	790	11,000	683.98
1985-05-30	816	816	810	810	45,000	701.30
1985-05-29	819	820	810	815	11,000	705.63
1985-05-28	810	820	810	820	6,000	709.96
1985-05-27	811	820	810	810	13,000	701.30
1985-05-25	811	830	811	820	8,000	709.96
1985-05-24	800	806	795	806	67,000	697.84
1985-05-23	830	830	800	800	134,000	692.64
1985-05-22	845	845	830	830	114,000	718.62
1985-05-21	839	845	835	845	59,000	731.60
1985-05-20	823	835	823	835	29,000	722.94
1985-05-18	825	825	820	820	68,000	709.96
1985-05-17	840	840	820	825	62,000	714.29
1985-05-16	850	850	840	850	93,000	735.93
1985-05-15	870	870	840	860	37,000	744.59
1985-05-14	881	881	870	870	54,000	753.25
1985-05-13	891	891	891	891	18,000	771.43
1985-05-10	910	915	901	901	6,000	780.09
1985-05-09	940	940	930	930	68,000	805.20
1985-05-08	940	940	940	940	15,000	813.85
1985-05-07	957	957	940	940	7,000	813.85
1985-05-04	956	957	956	957	3,000	828.57
1985-05-02	945	957	945	957	5,000	828.57
1985-05-01	940	949	940	949	19,000	821.65
1985-04-30	935	940	935	940	24,000	813.85
1985-04-27	935	935	935	935	9,000	809.52
1985-04-26	930	935	921	931	103,000	806.06
1985-04-25	902	920	902	920	5,000	796.54
1985-04-24	901	901	900	901	17,000	780.09
1985-04-23	890	900	890	900	9,000	779.22
1985-04-22	890	900	890	890	23,000	770.56
1985-04-20	871	871	871	871	1,000	754.11
1985-04-19	870	873	870	870	22,000	753.25
1985-04-18	880	890	880	880	17,000	761.91
1985-04-17	880	880	879	880	25,000	761.91
1985-04-16	900	903	880	880	68,000	761.91
1985-04-15	905	910	905	905	6,000	783.55
1985-04-12	930	930	901	901	63,000	780.09
1985-04-11	940	945	930	930	86,000	805.20
1985-04-10	965	965	940	940	70,000	813.85
1985-04-09	962	962	950	960	31,000	831.17
1985-04-08	965	965	965	965	16,000	835.50
1985-04-06	965	966	965	965	4,000	835.50
1985-04-05	964	965	964	964	5,000	834.63
1985-04-04	961	962	961	962	7,000	832.90
1985-04-03	960	961	960	961	9,000	832.04
1985-04-02	960	960	960	960	18,000	831.17
1985-03-30	965	965	960	960	8,000	831.17
1985-03-28	970	970	960	965	53,000	835.50
1985-03-27	976	976	970	973	72,000	842.42
1985-03-26	972	972	970	970	73,000	839.83
1985-03-25	970	980	970	971	23,000	840.69
1985-03-23	970	980	970	970	38,000	839.83
1985-03-20	972	980	965	965	143,000	835.50
1985-03-19	1,000	1,020	998	1,020	123,000	841.06
1985-03-18	1,000	1,020	1,000	1,000	223,000	824.57
1985-03-16	1,030	1,030	1,000	1,000	218,000	824.57
1985-03-15	1,050	1,050	1,030	1,030	147,000	849.31
1985-03-14	1,070	1,070	1,050	1,050	152,000	865.80
1985-03-13	1,060	1,070	1,060	1,060	36,000	874.05
1985-03-12	1,050	1,080	1,050	1,070	115,000	882.29
1985-03-11	1,080	1,090	1,070	1,070	101,000	882.29
1985-03-08	1,100	1,100	1,080	1,080	169,000	890.54
1985-03-07	1,120	1,120	1,100	1,100	320,000	907.03
1985-03-06	1,090	1,160	1,090	1,130	241,000	931.77
1985-03-05	1,080	1,080	1,070	1,070	38,000	882.29
1985-03-04	1,100	1,100	1,080	1,080	27,000	890.54
1985-03-02	1,100	1,100	1,100	1,100	57,000	907.03
1985-03-01	1,070	1,080	1,060	1,080	27,000	890.54
1985-02-28	1,090	1,090	1,060	1,060	59,000	874.05
1985-02-27	1,080	1,100	1,080	1,090	124,000	898.78
1985-02-26	1,100	1,100	1,080	1,080	212,000	890.54
1985-02-25	1,090	1,100	1,080	1,100	67,000	907.03
1985-02-23	1,080	1,100	1,080	1,090	38,000	898.78
1985-02-22	1,100	1,100	1,080	1,080	219,000	890.54
1985-02-21	1,100	1,120	1,100	1,110	149,000	915.28
1985-02-20	1,080	1,110	1,080	1,090	135,000	898.78
1985-02-19	1,090	1,090	1,060	1,060	59,000	874.05
1985-02-18	1,100	1,120	1,100	1,100	80,000	907.03
1985-02-16	1,100	1,100	1,080	1,080	55,000	890.54
1985-02-15	1,060	1,140	1,060	1,100	251,000	907.03
1985-02-14	1,020	1,060	1,020	1,060	57,000	874.05
1985-02-13	1,050	1,050	1,020	1,020	553,000	841.06
1985-02-12	1,040	1,050	1,040	1,050	35,000	865.80
1985-02-08	1,050	1,050	1,030	1,040	58,000	857.56
1985-02-06	1,040	1,050	1,040	1,040	12,000	857.56
1985-02-05	1,040	1,040	1,020	1,040	41,000	857.56
1985-02-04	1,040	1,040	1,010	1,040	41,000	857.56
1985-02-02	1,010	1,030	1,000	1,020	162,000	841.06
1985-02-01	1,100	1,100	1,030	1,030	186,000	849.31
1985-01-31	1,110	1,120	1,110	1,110	124,000	915.28
1985-01-30	1,080	1,120	1,060	1,120	315,000	923.52
1985-01-29	1,030	1,090	1,030	1,090	72,000	898.78
1985-01-28	1,040	1,040	1,030	1,030	14,000	849.31
1985-01-26	1,030	1,030	1,030	1,030	7,000	849.31
1985-01-25	1,050	1,070	1,040	1,040	19,000	857.56
1985-01-24	1,060	1,060	1,050	1,050	8,000	865.80
1985-01-23	1,080	1,080	1,040	1,040	29,000	857.56
1985-01-22	1,080	1,090	1,070	1,080	112,000	890.54
1985-01-21	1,050	1,070	1,050	1,070	76,000	882.29
1985-01-19	1,050	1,060	1,030	1,060	25,000	874.05
1985-01-18	1,020	1,040	1,020	1,030	76,000	849.31
1985-01-17	1,050	1,050	1,020	1,030	69,000	849.31
1985-01-16	1,020	1,040	1,020	1,040	50,000	857.56
1985-01-14	1,020	1,040	1,010	1,010	38,000	832.82
1985-01-11	1,010	1,020	1,000	1,010	73,000	832.82
1985-01-10	980	1,000	980	1,000	111,000	824.57
1985-01-09	991	1,020	960	960	129,000	791.59
1985-01-08	990	993	990	990	38,000	816.33
1985-01-07	992	996	992	996	16,000	821.27
1985-01-05	992	994	991	991	6,000	817.15
1985-01-04	990	1,000	990	990	9,000	816.33

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31