6118 アイダエンジニアリング(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	796	800	795	796	153,000	689.18
1986-12-26	790	815	790	800	453,000	692.64
1986-12-25	790	800	780	791	524,000	684.85
1986-12-24	770	790	770	785	379,000	679.65
1986-12-23	766	770	760	765	352,000	662.34
1986-12-22	769	770	760	765	223,000	662.34
1986-12-19	740	770	740	770	744,000	666.67
1986-12-18	735	745	734	742	446,000	642.42
1986-12-17	720	739	720	720	183,000	623.38
1986-12-16	705	715	704	711	471,000	615.58
1986-12-15	701	710	700	710	93,000	614.72
1986-12-12	680	720	680	714	149,000	618.18
1986-12-11	675	680	670	680	99,000	588.75
1986-12-10	670	671	660	660	48,000	571.43
1986-12-09	690	690	660	660	88,000	571.43
1986-12-08	670	690	670	690	16,000	597.40
1986-12-06	696	696	680	680	22,000	588.75
1986-12-05	690	696	689	696	31,000	602.60
1986-12-04	700	700	686	696	41,000	602.60
1986-12-03	705	710	701	705	98,000	610.39
1986-12-02	702	705	700	705	45,000	610.39
1986-12-01	700	705	690	705	159,000	610.39
1986-11-29	698	698	687	689	33,000	596.54
1986-11-28	680	698	680	698	67,000	604.33
1986-11-27	699	699	685	690	66,000	597.40
1986-11-26	700	700	695	698	46,000	604.33
1986-11-25	685	699	685	699	40,000	605.20
1986-11-22	680	682	680	682	17,000	590.48
1986-11-21	670	680	670	680	15,000	588.75
1986-11-20	670	671	660	660	21,000	571.43
1986-11-19	670	680	670	680	12,000	588.75
1986-11-18	670	671	669	670	54,000	580.09
1986-11-17	660	670	660	670	6,000	580.09
1986-11-14	672	692	670	670	32,000	580.09
1986-11-13	698	698	687	687	14,000	594.81
1986-11-12	680	698	680	695	57,000	601.73
1986-11-11	680	680	680	680	26,000	588.75
1986-11-10	695	695	680	680	4,000	588.75
1986-11-07	685	685	670	670	46,000	580.09
1986-11-06	686	690	680	685	25,000	593.07
1986-11-05	680	700	680	686	33,000	593.94
1986-11-04	698	700	680	680	37,000	588.75
1986-11-01	670	698	670	698	37,000	604.33
1986-10-31	670	680	670	680	14,000	588.75
1986-10-30	665	670	665	665	25,000	575.76
1986-10-29	666	666	665	665	20,000	575.76
1986-10-28	665	681	665	665	65,000	575.76
1986-10-27	682	690	661	665	39,000	575.76
1986-10-25	685	690	670	681	41,000	589.61
1986-10-24	636	680	636	680	54,000	588.75
1986-10-23	622	631	622	631	22,000	546.32
1986-10-22	631	631	620	620	27,000	536.80
1986-10-21	630	630	620	630	36,000	545.46
1986-10-20	650	650	630	630	57,000	545.46
1986-10-17	662	665	650	650	72,000	562.77
1986-10-16	660	661	656	661	27,000	572.29
1986-10-15	650	650	640	640	16,000	554.11
1986-10-14	612	630	612	630	23,000	545.46
1986-10-13	626	626	611	612	16,000	529.87
1986-10-09	624	624	620	624	20,000	540.26
1986-10-08	618	620	618	620	8,000	536.80
1986-10-07	620	621	618	620	22,000	536.80
1986-10-06	620	620	610	620	17,000	536.80
1986-10-04	610	610	600	610	28,000	528.14
1986-10-03	602	602	600	600	45,000	519.48
1986-10-02	620	620	610	610	66,000	528.14
1986-10-01	630	630	616	625	89,000	541.13
1986-09-30	630	630	630	630	39,000	545.46
1986-09-29	651	651	640	640	47,000	554.11
1986-09-27	655	660	650	650	23,000	562.77
1986-09-26	658	658	650	655	25,000	567.10
1986-09-25	662	663	655	658	33,000	569.70
1986-09-24	661	662	661	662	21,000	573.16
1986-09-22	661	661	651	660	104,000	571.43
1986-09-19	660	660	655	660	56,000	571.43
1986-09-18	656	660	652	660	29,000	571.43
1986-09-17	652	653	652	653	13,000	565.37
1986-09-16	660	665	652	652	94,000	564.50
1986-09-12	660	670	660	661	26,000	572.29
1986-09-11	661	670	660	661	58,000	572.29
1986-09-10	665	670	660	660	52,000	571.43
1986-09-09	670	670	660	665	39,000	575.76
1986-09-08	672	672	665	670	19,000	580.09
1986-09-06	670	670	665	670	27,000	580.09
1986-09-05	670	670	665	669	28,000	579.22
1986-09-04	661	670	660	670	42,000	580.09
1986-09-03	661	661	660	660	23,000	571.43
1986-09-02	668	668	661	661	28,000	572.29
1986-09-01	668	670	666	668	16,000	578.36
1986-08-30	669	669	664	669	9,000	579.22
1986-08-29	670	670	660	660	58,000	571.43
1986-08-28	670	675	669	670	60,000	580.09
1986-08-27	670	670	666	670	53,000	580.09
1986-08-26	670	670	660	666	77,000	576.62
1986-08-25	670	670	660	662	42,000	573.16
1986-08-23	670	670	663	670	33,000	580.09
1986-08-22	650	660	650	650	56,000	562.77
1986-08-21	650	660	650	660	57,000	571.43
1986-08-20	651	660	650	660	55,000	571.43
1986-08-19	660	665	655	655	40,000	567.10
1986-08-18	655	661	655	660	47,000	571.43
1986-08-15	661	665	655	655	138,000	567.10
1986-08-14	665	665	661	661	32,000	572.29
1986-08-13	662	665	660	665	49,000	575.76
1986-08-12	670	670	660	661	65,000	572.29
1986-08-11	670	670	670	670	48,000	580.09
1986-08-08	680	685	670	670	106,000	580.09
1986-08-07	680	680	670	670	38,000	580.09
1986-08-06	675	680	670	670	84,000	580.09
1986-08-05	680	680	670	670	107,000	580.09
1986-08-04	698	698	680	680	22,000	588.75
1986-08-01	718	718	718	718	22,000	621.65
1986-07-31	699	699	675	690	34,000	597.40
1986-07-30	700	701	700	701	6,000	606.93
1986-07-29	700	720	698	700	16,000	606.06
1986-07-28	720	721	712	712	19,000	616.45
1986-07-26	709	722	709	720	15,000	623.38
1986-07-25	716	720	709	709	55,000	613.85
1986-07-24	690	725	690	721	73,000	624.24
1986-07-23	650	680	650	677	256,000	586.15
1986-07-22	665	666	656	656	246,000	567.97
1986-07-21	676	680	660	675	106,000	584.42
1986-07-19	690	690	680	680	114,000	588.75
1986-07-18	705	705	690	700	262,000	606.06
1986-07-17	720	725	718	720	111,000	623.38
1986-07-16	750	750	721	721	95,000	624.24
1986-07-15	750	752	750	750	86,000	649.35
1986-07-14	750	750	750	750	46,000	649.35
1986-07-11	766	768	750	750	116,000	649.35
1986-07-10	767	768	766	766	47,000	663.20
1986-07-09	770	770	767	767	24,000	664.07
1986-07-08	790	790	780	790	21,000	683.98
1986-07-07	791	791	781	790	21,000	683.98
1986-07-05	785	785	780	780	28,000	675.33
1986-07-04	770	785	770	781	21,000	676.19
1986-07-03	781	781	770	770	44,000	666.67
1986-07-02	781	788	766	766	105,000	663.20
1986-07-01	790	795	775	778	53,000	673.59
1986-06-30	790	791	760	770	67,000	666.67
1986-06-27	795	795	781	781	53,000	676.19
1986-06-26	800	800	790	800	21,000	692.64
1986-06-25	807	807	807	807	26,000	698.70
1986-06-24	765	766	765	766	29,000	663.20
1986-06-23	763	766	758	765	43,000	662.34
1986-06-21	760	770	752	752	69,000	651.08
1986-06-20	770	770	760	760	86,000	658.01
1986-06-19	777	777	756	760	62,000	658.01
1986-06-18	785	785	771	774	69,000	670.13
1986-06-17	780	785	775	785	119,000	679.65
1986-06-16	785	787	776	776	115,000	671.86
1986-06-13	789	799	785	789	120,000	683.12
1986-06-12	795	795	789	789	61,000	683.12
1986-06-11	800	800	794	795	165,000	688.31
1986-06-10	795	800	790	800	74,000	692.64
1986-06-09	795	796	793	795	66,000	688.31
1986-06-07	805	805	790	793	89,000	686.58
1986-06-06	820	820	805	805	58,000	696.97
1986-06-05	834	834	813	815	36,000	705.63
1986-06-04	830	840	830	835	48,000	722.94
1986-06-03	835	838	830	830	29,000	718.62
1986-06-02	830	840	830	840	48,000	727.27
1986-05-31	830	835	830	830	31,000	718.62
1986-05-30	820	830	820	830	18,000	718.62
1986-05-29	830	831	820	821	27,000	710.82
1986-05-28	830	838	830	830	30,000	718.62
1986-05-27	820	834	813	830	63,000	718.62
1986-05-26	850	850	830	830	25,000	718.62
1986-05-24	830	840	830	840	41,000	727.27
1986-05-23	811	830	811	830	48,000	718.62
1986-05-22	810	819	805	811	43,000	702.16
1986-05-21	820	821	800	819	55,000	709.09
1986-05-20	826	830	821	821	24,000	710.82
1986-05-19	826	828	822	826	22,000	715.15
1986-05-17	826	836	820	836	14,000	723.81
1986-05-16	840	845	835	836	67,000	723.81
1986-05-15	850	850	840	840	46,000	727.27
1986-05-14	845	860	845	850	46,000	735.93
1986-05-13	851	852	840	850	90,000	735.93
1986-05-12	870	870	860	860	130,000	744.59
1986-05-09	865	900	865	890	404,000	770.56
1986-05-08	865	865	855	862	179,000	746.32
1986-05-07	869	869	858	864	104,000	748.05
1986-05-06	890	890	860	870	124,000	753.25
1986-05-02	885	890	880	888	253,000	768.83
1986-05-01	880	894	879	888	328,000	768.83
1986-04-30	880	900	871	899	483,000	778.36
1986-04-28	858	885	858	880	576,000	761.91
1986-04-26	840	850	839	848	230,000	734.20
1986-04-25	835	855	835	847	289,000	733.33
1986-04-24	855	855	830	835	255,000	722.94
1986-04-23	839	860	830	850	978,000	735.93
1986-04-22	810	840	810	833	656,000	721.21
1986-04-21	800	816	798	800	265,000	692.64
1986-04-19	797	797	785	790	13,000	683.98
1986-04-18	780	790	777	777	45,000	672.73
1986-04-17	780	780	777	780	48,000	675.33
1986-04-16	790	790	775	775	20,000	671
1986-04-15	780	785	759	780	62,000	675.33
1986-04-14	790	800	785	786	29,000	680.52
1986-04-11	800	800	781	800	171,000	692.64
1986-04-10	810	815	805	815	193,000	705.63
1986-04-09	824	825	803	816	240,000	706.49
1986-04-08	782	815	781	815	301,000	705.63
1986-04-07	780	785	775	780	85,000	675.33
1986-04-05	780	786	775	775	102,000	671
1986-04-04	745	784	745	780	124,000	675.33
1986-04-03	740	745	740	740	87,000	640.69
1986-04-02	740	740	730	740	100,000	640.69
1986-04-01	740	749	730	740	73,000	640.69
1986-03-31	755	760	750	760	21,000	658.01
1986-03-29	750	755	745	755	22,000	653.68
1986-03-28	720	736	720	735	71,000	636.36
1986-03-27	711	730	710	710	33,000	614.72
1986-03-26	708	708	698	707	54,000	612.12
1986-03-25	706	715	700	708	69,000	612.99
1986-03-24	712	719	706	706	70,000	611.26
1986-03-22	715	720	712	715	23,000	619.05
1986-03-20	720	730	710	720	45,000	623.38
1986-03-19	721	740	715	715	87,000	619.05
1986-03-18	731	731	720	721	48,000	624.24
1986-03-17	740	740	725	731	64,000	632.90
1986-03-15	728	740	723	740	25,000	640.69
1986-03-14	732	732	728	732	32,000	633.77
1986-03-13	730	740	720	740	69,000	640.69
1986-03-12	750	750	740	740	38,000	640.69
1986-03-11	761	761	755	755	43,000	653.68
1986-03-10	750	765	749	763	66,000	660.61
1986-03-07	732	750	732	750	37,000	649.35
1986-03-06	720	734	720	732	27,000	633.77
1986-03-05	711	720	710	710	122,000	614.72
1986-03-04	712	720	710	710	79,000	614.72
1986-03-03	725	726	720	720	26,000	623.38
1986-03-01	710	735	710	710	45,000	614.72
1986-02-28	706	720	706	720	36,000	623.38
1986-02-27	711	714	706	706	57,000	611.26
1986-02-26	730	730	720	728	84,000	630.30
1986-02-25	729	730	729	730	30,000	632.04
1986-02-24	721	730	721	730	32,000	632.04
1986-02-22	730	730	726	730	18,000	632.04
1986-02-21	731	731	720	720	34,000	623.38
1986-02-20	735	741	735	735	23,000	636.36
1986-02-19	741	748	735	735	69,000	636.36
1986-02-18	750	750	735	750	94,000	649.35
1986-02-17	750	756	735	741	49,000	641.56
1986-02-15	752	756	750	750	38,000	649.35
1986-02-14	741	758	741	757	39,000	655.41
1986-02-13	740	747	738	747	65,000	646.75
1986-02-12	740	743	737	737	33,000	638.10
1986-02-10	743	743	737	737	64,000	638.10
1986-02-07	743	743	736	739	58,000	639.83
1986-02-06	738	741	735	736	150,000	637.23
1986-02-05	742	750	742	743	28,000	643.29
1986-02-04	742	746	741	741	85,000	641.56
1986-02-03	750	752	750	752	18,000	651.08
1986-02-01	761	761	760	760	14,000	658.01
1986-01-31	765	765	760	760	14,000	658.01
1986-01-30	766	775	765	765	66,000	662.34
1986-01-29	774	794	760	760	105,000	658.01
1986-01-28	765	776	765	776	53,000	671.86
1986-01-27	742	765	741	760	26,000	658.01
1986-01-25	750	750	740	740	46,000	640.69
1986-01-24	740	750	737	750	40,000	649.35
1986-01-23	749	750	735	740	112,000	640.69
1986-01-22	759	760	750	752	6,000	651.08
1986-01-21	760	765	760	765	43,000	662.34
1986-01-20	764	765	763	765	20,000	662.34
1986-01-18	763	764	763	764	17,000	661.47
1986-01-17	775	780	775	780	18,000	675.33
1986-01-16	762	767	762	767	13,000	664.07
1986-01-14	751	752	751	752	6,000	651.08
1986-01-13	751	752	751	752	11,000	651.08
1986-01-10	750	750	749	750	12,000	649.35
1986-01-09	749	751	749	749	26,000	648.49
1986-01-08	767	770	750	750	13,000	649.35
1986-01-07	775	775	755	765	19,000	662.34
1986-01-06	771	775	771	775	15,000	671
1986-01-04	770	780	770	780	13,000	675.33

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