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
1992-12-3063563562562518,000625
1992-12-2963163363063318,000633
1992-12-286366366306307,000630
1992-12-2562062661662641,000626
1992-12-2462963062963026,000630
1992-12-2263063062863013,000630
1992-12-2164265063063027,000630
1992-12-1864065163064058,000640
1992-12-1763564563564012,000640
1992-12-166496496406402,000640
1992-12-1564264264064260,000642
1992-12-1465365364564514,000645
1992-12-1165665964065029,000650
1992-12-1064665664665644,000656
1992-12-0963564763563613,000636
1992-12-0861762261562034,000620
1992-12-076166276166278,000627
1992-12-0463763761161334,000613
1992-12-0366066063563524,000635
1992-12-0267167166166137,000661
1992-12-0166367066166125,000661
1992-11-3067467466567316,000673
1992-11-27650664649664103,000664
1992-11-26624654621645111,000645
1992-11-2561561561161546,000615
1992-11-24617639617617103,000617
1992-11-2057761957761548,000615
1992-11-19550580550575141,000575
1992-11-1854555554055567,000555
1992-11-1755455654954960,000549
1992-11-1655555555455431,000554
1992-11-1356156655556076,000560
1992-11-1257957956056034,000560
1992-11-1159159558058097,000580
1992-11-1060560560060064,000600
1992-11-0961061060660718,000607
1992-11-0662362561662564,000625
1992-11-0563063063063020,000630
1992-11-0463263263163118,000631
1992-11-0263964863964583,000645
1992-10-306506506496498,000649
1992-10-296416506416507,000650
1992-10-2867367366066023,000660
1992-10-2765565565365330,000653
1992-10-266306506306506,000650
1992-10-2364065063364026,000640
1992-10-2265065064964913,000649
1992-10-2163166063164096,000640
1992-10-2062562562362321,000623
1992-10-1963063062562523,000625
1992-10-1662763062763028,000630
1992-10-1562863062863021,000630
1992-10-1463163162762829,000628
1992-10-1362562662562634,000626
1992-10-126336336286283,000628
1992-10-0963463462862810,000628
1992-10-0865466463363323,000633
1992-10-076416456406459,000645
1992-10-066326326326323,000632
1992-10-056326336326323,000632
1992-10-02651651640642120,000642
1992-10-0165165165065120,000651
1992-09-3065065065065010,000650
1992-09-2968068565565579,000655
1992-09-2870070068068034,000680
1992-09-2572673069069061,000690
1992-09-2473073072572536,000725
1992-09-2270072070072022,000720
1992-09-2169570569570521,000705
1992-09-1870070069270018,000700
1992-09-17675695675695108,000695
1992-09-1668568567568539,000685
1992-09-1468568568568528,000685
1992-09-11705720685685218,000685
1992-09-1071572971572990,000729
1992-09-0970271570271510,000715
1992-09-0868570268570215,000702
1992-09-076556706556657,000665
1992-09-0465667065565571,000655
1992-09-0366166165165518,000655
1992-09-0266466466166155,000661
1992-09-0169069067467442,000674
1992-08-3169569569369547,000695
1992-08-2867669567569537,000695
1992-08-27659671657671130,000671
1992-08-2666467565765957,000659
1992-08-256506666506668,000666
1992-08-2464265164165041,000650
1992-08-215905905905906,000590
1992-08-205715905715905,000590
1992-08-1957059057057027,000570
1992-08-1858058057057059,000570
1992-08-175715715705708,000570
1992-08-1453954153954149,000541
1992-08-1353454052953968,000539
1992-08-116106105995997,000599
1992-08-106006006006005,000600
1992-08-0762962962962917,000629
1992-08-0668168167567511,000675
1992-08-0567568967568821,000688
1992-08-0465166965166819,000668
1992-08-0367167567067545,000675
1992-07-3163063062962916,000629
1992-07-3062063562063510,000635
1992-07-2965565562062016,000620
1992-07-2867067065065023,000650
1992-07-276806806706709,000670
1992-07-2467069567067039,000670
1992-07-2365166065166014,000660
1992-07-2268168566166131,000661
1992-07-2168168268068116,000681
1992-07-2071171168068014,000680
1992-07-1772072071071067,000710
1992-07-1672172571271291,000712
1992-07-1573573772072146,000721
1992-07-1476076073673741,000737
1992-07-1376576575575540,000755
1992-07-107617617607608,000760
1992-07-0978078077078040,000780
1992-07-0876076076076023,000760
1992-07-077847847747846,000784
1992-07-067847847847846,000784
1992-07-0379379378878829,000788
1992-07-0275177275177214,000772
1992-07-0173474573474533,000745
1992-06-3072574572574515,000745
1992-06-2974074073074016,000740
1992-06-2673973973573516,000735
1992-06-257277277277278,000727
1992-06-2472572672572637,000726
1992-06-2373173172572532,000725
1992-06-2273073273073139,000731
1992-06-1972673572673532,000735
1992-06-1873074272672661,000726
1992-06-1776076074574554,000745
1992-06-1676976975876013,000760
1992-06-1579079077078012,000780
1992-06-1279579578078035,000780
1992-06-1178079577579524,000795
1992-06-10780784770770124,000770
1992-06-0976578075878020,000780
1992-06-0875575575575522,000755
1992-06-057687687567683,000768
1992-06-0477077076677033,000770
1992-06-0378378478078369,000783
1992-06-0279079077678338,000783
1992-06-018158158008006,000800
1992-05-2981881881681623,000816
1992-05-28818818810818118,000818
1992-05-2783984581881851,000818
1992-05-2683084582284526,000845
1992-05-2581582181582023,000820
1992-05-2284684683084595,000845
1992-05-2184584683684695,000846
1992-05-20850856850850130,000850
1992-05-1982084882084859,000848
1992-05-1882583582082543,000825
1992-05-15830845825825105,000825
1992-05-14845850825830178,000830
1992-05-1383584583084565,000845
1992-05-12830848825825126,000825
1992-05-1183483581082070,000820
1992-05-0884184483183970,000839
1992-05-07825848825844151,000844
1992-05-06818825818825150,000825
1992-05-0180981880981849,000818
1992-04-3080781880781876,000818
1992-04-28807810807807224,000807
1992-04-2781881879980718,000807
1992-04-2481081880581869,000818
1992-04-2379180979180563,000805
1992-04-2279179278479143,000791
1992-04-21787800786800216,000800
1992-04-20814814786786103,000786
1992-04-1783083081081476,000814
1992-04-16796844796821391,000821
1992-04-15769795769786215,000786
1992-04-1474576774576754,000767
1992-04-1375875874574519,000745
1992-04-1071274971274520,000745
1992-04-0971673071271226,000712
1992-04-08726728716716121,000716
1992-04-0773073173073118,000731
1992-04-0673074073073027,000730
1992-04-0373373372073039,000730
1992-04-0275375373073040,000730
1992-04-0177577574576445,000764
1992-03-3176577576076531,000765
1992-03-3076177076176513,000765
1992-03-277627707627704,000770
1992-03-26808808761761198,000761
1992-03-257768007768001,066,000800
1992-03-24757766757761114,000761
1992-03-2376276275675652,000756
1992-03-19740765740740111,000740
1992-03-187607607507504,000750
1992-03-177957957707801,017,000780
1992-03-168198198058059,000805
1992-03-13809815809815103,000815
1992-03-1281582281581960,000819
1992-03-1181581881081575,000815
1992-03-1079981579581584,000815
1992-03-0979580079580045,000800
1992-03-0679079179079012,000790
1992-03-0579079179079018,000790
1992-03-048078078008009,000800
1992-03-0381581580780713,000807
1992-03-0281081080580532,000805
1992-02-2879581079581045,000810
1992-02-2779879879279511,000795
1992-02-2679079078578811,000788
1992-02-2579579778578530,000785
1992-02-2478778778578515,000785
1992-02-2179779778078023,000780
1992-02-2079579579079015,000790
1992-02-1979780579579559,000795
1992-02-188008007957958,000795
1992-02-17801801790800133,000800
1992-02-1481982080080030,000800
1992-02-1382082181881953,000819
1992-02-1282382381881860,000818
1992-02-1082582582082338,000823
1992-02-0781982881882480,000824
1992-02-0681181480081018,000810
1992-02-0580080180080121,000801
1992-02-04800810800800129,000800
1992-02-0380581079580067,000800
1992-01-31810815810810191,000810
1992-01-30788810787810199,000810
1992-01-2977478577478587,000785
1992-01-2876477376076861,000768
1992-01-2776076075575861,000758
1992-01-24769774730730221,000730
1992-01-23720773720769153,000769
1992-01-2268772068672062,000720
1992-01-21690690686686120,000686
1992-01-2070070068568643,000686
1992-01-1771871869669633,000696
1992-01-1673373371671719,000717
1992-01-1475075073073322,000733
1992-01-137427437267438,000743
1992-01-1074574573574411,000744
1992-01-0973074472574456,000744
1992-01-0873574573073035,000730
1992-01-0775575573573539,000735

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