6118 アイダエンジニアリング(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	635	635	625	625	18,000	625
1992-12-29	631	633	630	633	18,000	633
1992-12-28	636	636	630	630	7,000	630
1992-12-25	620	626	616	626	41,000	626
1992-12-24	629	630	629	630	26,000	630
1992-12-22	630	630	628	630	13,000	630
1992-12-21	642	650	630	630	27,000	630
1992-12-18	640	651	630	640	58,000	640
1992-12-17	635	645	635	640	12,000	640
1992-12-16	649	649	640	640	2,000	640
1992-12-15	642	642	640	642	60,000	642
1992-12-14	653	653	645	645	14,000	645
1992-12-11	656	659	640	650	29,000	650
1992-12-10	646	656	646	656	44,000	656
1992-12-09	635	647	635	636	13,000	636
1992-12-08	617	622	615	620	34,000	620
1992-12-07	616	627	616	627	8,000	627
1992-12-04	637	637	611	613	34,000	613
1992-12-03	660	660	635	635	24,000	635
1992-12-02	671	671	661	661	37,000	661
1992-12-01	663	670	661	661	25,000	661
1992-11-30	674	674	665	673	16,000	673
1992-11-27	650	664	649	664	103,000	664
1992-11-26	624	654	621	645	111,000	645
1992-11-25	615	615	611	615	46,000	615
1992-11-24	617	639	617	617	103,000	617
1992-11-20	577	619	577	615	48,000	615
1992-11-19	550	580	550	575	141,000	575
1992-11-18	545	555	540	555	67,000	555
1992-11-17	554	556	549	549	60,000	549
1992-11-16	555	555	554	554	31,000	554
1992-11-13	561	566	555	560	76,000	560
1992-11-12	579	579	560	560	34,000	560
1992-11-11	591	595	580	580	97,000	580
1992-11-10	605	605	600	600	64,000	600
1992-11-09	610	610	606	607	18,000	607
1992-11-06	623	625	616	625	64,000	625
1992-11-05	630	630	630	630	20,000	630
1992-11-04	632	632	631	631	18,000	631
1992-11-02	639	648	639	645	83,000	645
1992-10-30	650	650	649	649	8,000	649
1992-10-29	641	650	641	650	7,000	650
1992-10-28	673	673	660	660	23,000	660
1992-10-27	655	655	653	653	30,000	653
1992-10-26	630	650	630	650	6,000	650
1992-10-23	640	650	633	640	26,000	640
1992-10-22	650	650	649	649	13,000	649
1992-10-21	631	660	631	640	96,000	640
1992-10-20	625	625	623	623	21,000	623
1992-10-19	630	630	625	625	23,000	625
1992-10-16	627	630	627	630	28,000	630
1992-10-15	628	630	628	630	21,000	630
1992-10-14	631	631	627	628	29,000	628
1992-10-13	625	626	625	626	34,000	626
1992-10-12	633	633	628	628	3,000	628
1992-10-09	634	634	628	628	10,000	628
1992-10-08	654	664	633	633	23,000	633
1992-10-07	641	645	640	645	9,000	645
1992-10-06	632	632	632	632	3,000	632
1992-10-05	632	633	632	632	3,000	632
1992-10-02	651	651	640	642	120,000	642
1992-10-01	651	651	650	651	20,000	651
1992-09-30	650	650	650	650	10,000	650
1992-09-29	680	685	655	655	79,000	655
1992-09-28	700	700	680	680	34,000	680
1992-09-25	726	730	690	690	61,000	690
1992-09-24	730	730	725	725	36,000	725
1992-09-22	700	720	700	720	22,000	720
1992-09-21	695	705	695	705	21,000	705
1992-09-18	700	700	692	700	18,000	700
1992-09-17	675	695	675	695	108,000	695
1992-09-16	685	685	675	685	39,000	685
1992-09-14	685	685	685	685	28,000	685
1992-09-11	705	720	685	685	218,000	685
1992-09-10	715	729	715	729	90,000	729
1992-09-09	702	715	702	715	10,000	715
1992-09-08	685	702	685	702	15,000	702
1992-09-07	655	670	655	665	7,000	665
1992-09-04	656	670	655	655	71,000	655
1992-09-03	661	661	651	655	18,000	655
1992-09-02	664	664	661	661	55,000	661
1992-09-01	690	690	674	674	42,000	674
1992-08-31	695	695	693	695	47,000	695
1992-08-28	676	695	675	695	37,000	695
1992-08-27	659	671	657	671	130,000	671
1992-08-26	664	675	657	659	57,000	659
1992-08-25	650	666	650	666	8,000	666
1992-08-24	642	651	641	650	41,000	650
1992-08-21	590	590	590	590	6,000	590
1992-08-20	571	590	571	590	5,000	590
1992-08-19	570	590	570	570	27,000	570
1992-08-18	580	580	570	570	59,000	570
1992-08-17	571	571	570	570	8,000	570
1992-08-14	539	541	539	541	49,000	541
1992-08-13	534	540	529	539	68,000	539
1992-08-11	610	610	599	599	7,000	599
1992-08-10	600	600	600	600	5,000	600
1992-08-07	629	629	629	629	17,000	629
1992-08-06	681	681	675	675	11,000	675
1992-08-05	675	689	675	688	21,000	688
1992-08-04	651	669	651	668	19,000	668
1992-08-03	671	675	670	675	45,000	675
1992-07-31	630	630	629	629	16,000	629
1992-07-30	620	635	620	635	10,000	635
1992-07-29	655	655	620	620	16,000	620
1992-07-28	670	670	650	650	23,000	650
1992-07-27	680	680	670	670	9,000	670
1992-07-24	670	695	670	670	39,000	670
1992-07-23	651	660	651	660	14,000	660
1992-07-22	681	685	661	661	31,000	661
1992-07-21	681	682	680	681	16,000	681
1992-07-20	711	711	680	680	14,000	680
1992-07-17	720	720	710	710	67,000	710
1992-07-16	721	725	712	712	91,000	712
1992-07-15	735	737	720	721	46,000	721
1992-07-14	760	760	736	737	41,000	737
1992-07-13	765	765	755	755	40,000	755
1992-07-10	761	761	760	760	8,000	760
1992-07-09	780	780	770	780	40,000	780
1992-07-08	760	760	760	760	23,000	760
1992-07-07	784	784	774	784	6,000	784
1992-07-06	784	784	784	784	6,000	784
1992-07-03	793	793	788	788	29,000	788
1992-07-02	751	772	751	772	14,000	772
1992-07-01	734	745	734	745	33,000	745
1992-06-30	725	745	725	745	15,000	745
1992-06-29	740	740	730	740	16,000	740
1992-06-26	739	739	735	735	16,000	735
1992-06-25	727	727	727	727	8,000	727
1992-06-24	725	726	725	726	37,000	726
1992-06-23	731	731	725	725	32,000	725
1992-06-22	730	732	730	731	39,000	731
1992-06-19	726	735	726	735	32,000	735
1992-06-18	730	742	726	726	61,000	726
1992-06-17	760	760	745	745	54,000	745
1992-06-16	769	769	758	760	13,000	760
1992-06-15	790	790	770	780	12,000	780
1992-06-12	795	795	780	780	35,000	780
1992-06-11	780	795	775	795	24,000	795
1992-06-10	780	784	770	770	124,000	770
1992-06-09	765	780	758	780	20,000	780
1992-06-08	755	755	755	755	22,000	755
1992-06-05	768	768	756	768	3,000	768
1992-06-04	770	770	766	770	33,000	770
1992-06-03	783	784	780	783	69,000	783
1992-06-02	790	790	776	783	38,000	783
1992-06-01	815	815	800	800	6,000	800
1992-05-29	818	818	816	816	23,000	816
1992-05-28	818	818	810	818	118,000	818
1992-05-27	839	845	818	818	51,000	818
1992-05-26	830	845	822	845	26,000	845
1992-05-25	815	821	815	820	23,000	820
1992-05-22	846	846	830	845	95,000	845
1992-05-21	845	846	836	846	95,000	846
1992-05-20	850	856	850	850	130,000	850
1992-05-19	820	848	820	848	59,000	848
1992-05-18	825	835	820	825	43,000	825
1992-05-15	830	845	825	825	105,000	825
1992-05-14	845	850	825	830	178,000	830
1992-05-13	835	845	830	845	65,000	845
1992-05-12	830	848	825	825	126,000	825
1992-05-11	834	835	810	820	70,000	820
1992-05-08	841	844	831	839	70,000	839
1992-05-07	825	848	825	844	151,000	844
1992-05-06	818	825	818	825	150,000	825
1992-05-01	809	818	809	818	49,000	818
1992-04-30	807	818	807	818	76,000	818
1992-04-28	807	810	807	807	224,000	807
1992-04-27	818	818	799	807	18,000	807
1992-04-24	810	818	805	818	69,000	818
1992-04-23	791	809	791	805	63,000	805
1992-04-22	791	792	784	791	43,000	791
1992-04-21	787	800	786	800	216,000	800
1992-04-20	814	814	786	786	103,000	786
1992-04-17	830	830	810	814	76,000	814
1992-04-16	796	844	796	821	391,000	821
1992-04-15	769	795	769	786	215,000	786
1992-04-14	745	767	745	767	54,000	767
1992-04-13	758	758	745	745	19,000	745
1992-04-10	712	749	712	745	20,000	745
1992-04-09	716	730	712	712	26,000	712
1992-04-08	726	728	716	716	121,000	716
1992-04-07	730	731	730	731	18,000	731
1992-04-06	730	740	730	730	27,000	730
1992-04-03	733	733	720	730	39,000	730
1992-04-02	753	753	730	730	40,000	730
1992-04-01	775	775	745	764	45,000	764
1992-03-31	765	775	760	765	31,000	765
1992-03-30	761	770	761	765	13,000	765
1992-03-27	762	770	762	770	4,000	770
1992-03-26	808	808	761	761	198,000	761
1992-03-25	776	800	776	800	1,066,000	800
1992-03-24	757	766	757	761	114,000	761
1992-03-23	762	762	756	756	52,000	756
1992-03-19	740	765	740	740	111,000	740
1992-03-18	760	760	750	750	4,000	750
1992-03-17	795	795	770	780	1,017,000	780
1992-03-16	819	819	805	805	9,000	805
1992-03-13	809	815	809	815	103,000	815
1992-03-12	815	822	815	819	60,000	819
1992-03-11	815	818	810	815	75,000	815
1992-03-10	799	815	795	815	84,000	815
1992-03-09	795	800	795	800	45,000	800
1992-03-06	790	791	790	790	12,000	790
1992-03-05	790	791	790	790	18,000	790
1992-03-04	807	807	800	800	9,000	800
1992-03-03	815	815	807	807	13,000	807
1992-03-02	810	810	805	805	32,000	805
1992-02-28	795	810	795	810	45,000	810
1992-02-27	798	798	792	795	11,000	795
1992-02-26	790	790	785	788	11,000	788
1992-02-25	795	797	785	785	30,000	785
1992-02-24	787	787	785	785	15,000	785
1992-02-21	797	797	780	780	23,000	780
1992-02-20	795	795	790	790	15,000	790
1992-02-19	797	805	795	795	59,000	795
1992-02-18	800	800	795	795	8,000	795
1992-02-17	801	801	790	800	133,000	800
1992-02-14	819	820	800	800	30,000	800
1992-02-13	820	821	818	819	53,000	819
1992-02-12	823	823	818	818	60,000	818
1992-02-10	825	825	820	823	38,000	823
1992-02-07	819	828	818	824	80,000	824
1992-02-06	811	814	800	810	18,000	810
1992-02-05	800	801	800	801	21,000	801
1992-02-04	800	810	800	800	129,000	800
1992-02-03	805	810	795	800	67,000	800
1992-01-31	810	815	810	810	191,000	810
1992-01-30	788	810	787	810	199,000	810
1992-01-29	774	785	774	785	87,000	785
1992-01-28	764	773	760	768	61,000	768
1992-01-27	760	760	755	758	61,000	758
1992-01-24	769	774	730	730	221,000	730
1992-01-23	720	773	720	769	153,000	769
1992-01-22	687	720	686	720	62,000	720
1992-01-21	690	690	686	686	120,000	686
1992-01-20	700	700	685	686	43,000	686
1992-01-17	718	718	696	696	33,000	696
1992-01-16	733	733	716	717	19,000	717
1992-01-14	750	750	730	733	22,000	733
1992-01-13	742	743	726	743	8,000	743
1992-01-10	745	745	735	744	11,000	744
1992-01-09	730	744	725	744	56,000	744
1992-01-08	735	745	730	730	35,000	730
1992-01-07	755	755	735	735	39,000	735

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