6118 アイダエンジニアリング(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	950	990	943	989	197,000	899.09
1987-12-26	1,020	1,030	961	961	499,000	873.64
1987-12-25	993	1,020	961	1,010	992,000	918.18
1987-12-24	1,000	1,000	980	992	439,000	901.82
1987-12-23	951	990	950	990	346,000	900
1987-12-22	979	980	966	966	250,000	878.18
1987-12-21	950	990	950	984	663,000	894.55
1987-12-18	925	934	921	930	258,000	845.46
1987-12-17	920	940	920	930	499,000	845.46
1987-12-16	899	920	898	915	755,000	831.82
1987-12-15	885	899	885	895	238,000	813.64
1987-12-14	870	885	865	865	66,000	786.36
1987-12-11	880	890	860	860	209,000	781.82
1987-12-10	871	900	866	900	285,000	818.18
1987-12-09	870	879	861	864	283,000	785.46
1987-12-08	830	850	821	850	103,000	772.73
1987-12-07	825	830	820	830	34,000	754.55
1987-12-05	803	825	800	825	66,000	750
1987-12-04	809	810	790	805	70,000	731.82
1987-12-03	807	835	795	830	68,000	754.55
1987-12-02	776	800	771	788	198,000	716.36
1987-12-01	760	764	750	759	165,000	690
1987-11-30	800	800	770	770	41,000	700
1987-11-28	798	798	785	785	19,000	713.64
1987-11-27	830	830	781	788	54,000	716.36
1987-11-26	829	830	790	810	148,000	736.36
1987-11-25	826	842	826	830	71,000	754.55
1987-11-24	805	837	803	821	49,000	746.36
1987-11-20	780	805	780	800	29,000	727.27
1987-11-19	802	818	800	800	89,000	727.27
1987-11-18	751	802	751	802	136,000	729.09
1987-11-17	765	775	761	761	82,000	691.82
1987-11-16	769	775	752	755	147,000	686.36
1987-11-13	780	780	750	767	123,000	697.27
1987-11-12	731	750	731	750	17,000	681.82
1987-11-11	735	740	685	690	140,000	627.27
1987-11-10	766	771	732	732	131,000	665.46
1987-11-09	775	775	765	775	16,000	704.55
1987-11-07	755	777	755	770	41,000	700
1987-11-06	757	757	735	735	252,000	668.18
1987-11-05	791	791	729	729	316,000	662.73
1987-11-04	806	810	779	791	98,000	719.09
1987-11-02	826	828	810	816	57,000	741.82
1987-10-31	824	831	824	825	73,000	750
1987-10-30	825	839	825	825	101,000	750
1987-10-29	816	825	810	815	158,000	740.91
1987-10-28	839	850	839	845	63,000	768.18
1987-10-27	800	840	800	828	283,000	752.73
1987-10-26	850	859	840	840	56,000	763.64
1987-10-24	842	860	842	851	106,000	773.64
1987-10-23	900	900	850	852	203,000	774.55
1987-10-22	961	961	930	930	281,000	845.46
1987-10-21	930	930	910	911	188,000	828.18
1987-10-20	860	860	860	860	46,000	781.82
1987-10-19	980	980	960	960	249,000	872.73
1987-10-16	1,060	1,080	1,050	1,060	185,000	963.64
1987-10-15	1,080	1,120	1,070	1,080	194,000	981.82
1987-10-14	1,100	1,140	1,100	1,110	274,000	1,009.09
1987-10-13	1,090	1,120	1,090	1,110	150,000	1,009.09
1987-10-12	1,110	1,110	1,080	1,080	285,000	981.82
1987-10-09	1,130	1,130	1,090	1,100	548,000	1,000
1987-10-08	1,150	1,160	1,140	1,140	1,035,000	1,036.36
1987-10-07	1,060	1,180	1,030	1,160	2,379,000	1,054.55
1987-10-06	1,020	1,080	1,010	1,080	753,000	981.82
1987-10-05	1,000	1,020	994	1,020	394,000	927.27
1987-10-03	985	1,000	985	1,000	438,000	909.09
1987-10-02	975	985	970	985	338,000	895.46
1987-10-01	969	970	950	970	615,000	881.82
1987-09-30	941	960	940	959	157,000	871.82
1987-09-29	950	960	940	940	117,000	854.55
1987-09-28	940	950	940	945	103,000	859.09
1987-09-26	965	968	940	940	180,000	854.55
1987-09-25	969	975	959	975	286,000	886.36
1987-09-24	974	975	961	969	293,000	880.91
1987-09-22	941	965	935	955	436,000	868.18
1987-09-21	966	975	956	967	774,000	879.09
1987-09-18	955	978	955	956	2,259,000	869.09
1987-09-17	905	938	897	935	1,216,000	850
1987-09-16	890	890	879	885	136,000	804.55
1987-09-14	860	883	850	883	245,000	802.73
1987-09-11	860	860	850	851	96,000	773.64
1987-09-10	850	860	850	860	35,000	781.82
1987-09-09	850	855	846	855	62,000	777.27
1987-09-08	846	850	846	846	23,000	769.09
1987-09-07	841	850	841	845	30,000	768.18
1987-09-05	850	860	846	860	48,000	781.82
1987-09-04	846	850	842	850	59,000	772.73
1987-09-03	851	852	850	850	91,000	772.73
1987-09-02	860	860	851	851	23,000	773.64
1987-09-01	860	860	850	860	34,000	781.82
1987-08-31	851	870	850	860	24,000	781.82
1987-08-29	845	860	845	847	16,000	770
1987-08-28	851	865	850	851	82,000	773.64
1987-08-27	860	880	856	861	81,000	782.73
1987-08-26	857	860	856	860	49,000	781.82
1987-08-25	851	860	851	855	32,000	777.27
1987-08-24	845	850	840	850	30,000	772.73
1987-08-22	845	845	840	845	29,000	768.18
1987-08-21	856	870	856	858	34,000	780
1987-08-20	870	870	850	850	86,000	772.73
1987-08-19	884	884	863	870	126,000	790.91
1987-08-18	894	900	882	882	323,000	801.82
1987-08-17	875	890	870	890	244,000	809.09
1987-08-14	889	889	873	876	236,000	796.36
1987-08-13	870	885	868	880	323,000	800
1987-08-12	866	866	850	855	118,000	777.27
1987-08-11	870	875	860	860	90,000	781.82
1987-08-10	865	885	865	866	74,000	787.27
1987-08-07	878	885	861	885	318,000	804.55
1987-08-06	860	874	860	873	310,000	793.64
1987-08-05	840	850	832	850	72,000	772.73
1987-08-04	831	844	822	840	96,000	763.64
1987-08-03	850	850	831	831	120,000	755.46
1987-08-01	856	858	842	850	96,000	772.73
1987-07-31	883	884	856	862	292,000	783.64
1987-07-30	883	901	867	884	1,272,000	803.64
1987-07-29	800	863	800	863	1,076,000	784.55
1987-07-28	785	800	780	798	94,000	725.46
1987-07-27	775	775	775	775	8,000	704.55
1987-07-25	775	775	775	775	7,000	704.55
1987-07-24	769	783	760	783	17,000	711.82
1987-07-23	766	768	766	768	41,000	698.18
1987-07-22	782	782	765	765	94,000	695.46
1987-07-21	788	790	782	782	46,000	710.91
1987-07-20	798	799	780	788	40,000	716.36
1987-07-17	775	798	775	798	78,000	725.46
1987-07-16	785	785	775	775	20,000	704.55
1987-07-15	798	798	782	786	25,000	714.55
1987-07-14	782	795	782	783	17,000	711.82
1987-07-13	780	800	780	800	135,000	727.27
1987-07-10	788	790	780	780	122,000	709.09
1987-07-09	797	800	790	800	107,000	727.27
1987-07-08	798	800	785	800	119,000	727.27
1987-07-07	781	800	780	800	119,000	727.27
1987-07-06	780	781	780	780	27,000	709.09
1987-07-04	780	786	780	782	23,000	710.91
1987-07-03	782	785	780	780	35,000	709.09
1987-07-02	792	800	792	792	53,000	720
1987-07-01	790	800	781	800	236,000	727.27
1987-06-30	785	790	776	780	168,000	709.09
1987-06-29	780	795	770	795	66,000	722.73
1987-06-27	798	800	785	789	173,000	717.27
1987-06-26	810	810	802	805	153,000	731.82
1987-06-25	810	810	802	805	117,000	731.82
1987-06-24	804	814	800	800	409,000	727.27
1987-06-23	775	804	775	804	482,000	730.91
1987-06-22	785	785	765	770	215,000	700
1987-06-19	770	785	768	785	275,000	713.64
1987-06-18	765	766	755	766	102,000	696.36
1987-06-17	770	774	765	768	152,000	698.18
1987-06-16	785	785	755	755	397,000	686.36
1987-06-15	760	770	759	770	382,000	700
1987-06-12	723	730	720	730	691,000	663.64
1987-06-11	709	713	705	705	82,000	640.91
1987-06-10	720	723	709	709	154,000	644.55
1987-06-09	722	722	712	720	148,000	654.55
1987-06-08	716	720	712	712	102,000	647.27
1987-06-06	705	720	703	713	45,000	648.18
1987-06-05	708	708	700	700	168,000	636.36
1987-06-04	700	706	695	702	59,000	638.18
1987-06-03	691	691	680	691	67,000	628.18
1987-06-02	690	695	680	691	49,000	628.18
1987-06-01	692	692	690	690	34,000	627.27
1987-05-30	688	693	685	692	67,000	629.09
1987-05-29	707	707	688	688	56,000	625.46
1987-05-28	706	713	700	713	66,000	648.18
1987-05-27	686	706	686	700	111,000	636.36
1987-05-26	675	680	675	680	36,000	618.18
1987-05-25	660	680	660	670	13,000	609.09
1987-05-23	656	670	656	670	14,000	609.09
1987-05-22	650	655	645	655	88,000	595.46
1987-05-21	673	673	660	660	49,000	600
1987-05-20	670	676	658	673	44,000	611.82
1987-05-19	676	690	675	688	110,000	625.46
1987-05-18	652	682	652	678	64,000	616.36
1987-05-15	641	654	641	652	49,000	592.73
1987-05-14	630	645	630	645	33,000	586.36
1987-05-13	630	631	629	630	19,000	572.73
1987-05-12	629	631	629	630	12,000	572.73
1987-05-11	629	638	629	630	44,000	572.73
1987-05-07	628	628	620	628	31,000	570.91
1987-05-06	630	630	621	628	24,000	570.91
1987-05-02	640	641	630	630	21,000	572.73
1987-05-01	650	650	640	645	38,000	586.36
1987-04-30	660	679	660	660	49,000	600
1987-04-28	635	650	635	650	83,000	590.91
1987-04-27	642	643	630	630	59,000	572.73
1987-04-25	642	642	642	642	16,000	583.64
1987-04-24	645	646	644	644	35,000	585.46
1987-04-23	650	650	645	648	28,000	589.09
1987-04-22	631	665	631	650	54,000	590.91
1987-04-21	630	640	630	640	22,000	581.82
1987-04-20	622	625	621	625	14,000	568.18
1987-04-17	608	622	608	622	12,000	565.46
1987-04-16	606	608	605	607	24,000	551.82
1987-04-15	606	606	605	606	21,000	550.91
1987-04-14	611	613	605	605	135,000	550
1987-04-13	620	620	612	612	51,000	556.36
1987-04-10	625	625	619	625	28,000	568.18
1987-04-09	620	620	619	620	44,000	563.64
1987-04-08	620	620	618	618	70,000	561.82
1987-04-07	635	635	620	620	280,000	563.64
1987-04-06	656	657	640	640	28,000	581.82
1987-04-04	646	651	645	648	13,000	589.09
1987-04-03	647	647	645	645	13,000	586.36
1987-04-02	630	645	620	645	18,000	586.36
1987-04-01	619	619	610	612	33,000	556.36
1987-03-31	610	620	610	620	9,000	563.64
1987-03-30	647	649	639	639	48,000	580.91
1987-03-28	656	656	646	646	25,000	587.27
1987-03-27	657	666	656	656	39,000	596.36
1987-03-26	657	665	654	665	26,000	604.55
1987-03-25	673	673	652	652	22,000	592.73
1987-03-24	703	703	690	692	28,000	629.09
1987-03-23	709	709	705	705	33,000	640.91
1987-03-20	722	722	710	710	37,000	645.46
1987-03-19	750	760	748	758	71,000	656.28
1987-03-18	750	751	748	751	96,000	650.22
1987-03-17	751	751	750	750	36,000	649.35
1987-03-16	750	750	750	750	52,000	649.35
1987-03-13	760	768	750	750	87,000	649.35
1987-03-12	750	755	750	755	39,000	653.68
1987-03-11	745	745	745	745	22,000	645.02
1987-03-10	734	740	734	736	22,000	637.23
1987-03-09	735	762	733	762	22,000	659.74
1987-03-07	735	735	733	733	18,000	634.63
1987-03-06	733	748	733	748	48,000	647.62
1987-03-05	733	735	733	733	46,000	634.63
1987-03-04	735	735	733	733	64,000	634.63
1987-03-03	728	735	725	735	67,000	636.36
1987-03-02	727	730	727	727	58,000	629.44
1987-02-28	730	735	730	735	22,000	636.36
1987-02-27	735	745	730	730	51,000	632.04
1987-02-26	748	750	740	745	121,000	645.02
1987-02-25	750	759	748	748	70,000	647.62
1987-02-24	755	765	752	752	64,000	651.08
1987-02-23	755	760	755	755	49,000	653.68
1987-02-20	756	756	755	756	89,000	654.55
1987-02-19	756	760	756	756	56,000	654.55
1987-02-18	756	756	756	756	50,000	654.55
1987-02-17	756	756	756	756	41,000	654.55
1987-02-16	756	756	756	756	43,000	654.55
1987-02-13	756	757	756	756	39,000	654.55
1987-02-12	756	760	756	756	77,000	654.55
1987-02-10	758	758	756	756	58,000	654.55
1987-02-09	756	760	756	759	49,000	657.14
1987-02-07	756	756	756	756	67,000	654.55
1987-02-06	756	756	756	756	75,000	654.55
1987-02-05	756	756	756	756	64,000	654.55
1987-02-04	756	760	756	760	144,000	658.01
1987-02-03	760	760	756	760	165,000	658.01
1987-02-02	760	760	760	760	133,000	658.01
1987-01-31	760	761	760	760	39,000	658.01
1987-01-30	770	770	755	765	225,000	662.34
1987-01-29	760	770	760	770	266,000	666.67
1987-01-28	765	765	760	760	182,000	658.01
1987-01-27	760	765	760	765	116,000	662.34
1987-01-26	760	760	760	760	60,000	658.01
1987-01-24	761	761	760	760	69,000	658.01
1987-01-23	735	765	735	760	87,000	658.01
1987-01-22	755	760	750	750	38,000	649.35
1987-01-21	765	765	740	745	118,000	645.02
1987-01-20	735	735	735	735	30,000	636.36
1987-01-19	769	774	768	774	192,000	670.13
1987-01-16	774	775	774	774	118,000	670.13
1987-01-14	773	774	770	774	52,000	670.13
1987-01-13	775	778	773	773	180,000	669.26
1987-01-12	778	780	775	775	147,000	671
1987-01-09	778	780	775	778	126,000	673.59
1987-01-08	790	790	778	778	81,000	673.59
1987-01-07	796	800	777	795	406,000	688.31
1987-01-06	797	798	780	796	273,000	689.18
1987-01-05	780	796	770	796	142,000	689.18

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