6118 アイダエンジニアリング(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3087588087588015,000880
1994-12-2987287587087241,000872
1994-12-2887587687087348,000873
1994-12-2788088087087029,000870
1994-12-2687088087088016,000880
1994-12-2285288085288034,000880
1994-12-2186486485285273,000852
1994-12-20856864855864157,000864
1994-12-1987287286586560,000865
1994-12-1687587587087522,000875
1994-12-1587387887387550,000875
1994-12-1487087587087020,000870
1994-12-1387087086086040,000860
1994-12-1286586586086016,000860
1994-12-09885885881881215,000881
1994-12-0888088488088439,000884
1994-12-0788588587588436,000884
1994-12-06880885880885148,000885
1994-12-0587187987087952,000879
1994-12-0287787787087050,000870
1994-12-0187787786086559,000865
1994-11-3086088086088068,000880
1994-11-2985586085486036,000860
1994-11-2884985084784750,000847
1994-11-2584285084185035,000850
1994-11-2483084283084190,000841
1994-11-2284484483483528,000835
1994-11-2184285084284520,000845
1994-11-1885085084085052,000850
1994-11-1784485084385010,000850
1994-11-1682884482584485,000844
1994-11-1582683582683591,000835
1994-11-1481782581582585,000825
1994-11-11815821813821186,000821
1994-11-1081881881081361,000813
1994-11-0983183182282259,000822
1994-11-08855857837837108,000837
1994-11-0787287286386356,000863
1994-11-0487687687087687,000876
1994-11-0288088087688061,000880
1994-11-01884888879880116,000880
1994-10-3187888586888483,000884
1994-10-2885085985085938,000859
1994-10-2785085084084023,000840
1994-10-2684084084084019,000840
1994-10-2584585584085536,000855
1994-10-2484084083583531,000835
1994-10-2183685083285030,000850
1994-10-2084084083084022,000840
1994-10-1987587686086087,000860
1994-10-1887087887087843,000878
1994-10-17873879873876111,000876
1994-10-1487087386787361,000873
1994-10-1387587587087031,000870
1994-10-1286587586586595,000865
1994-10-1187487486486547,000865
1994-10-0784585584585413,000854
1994-10-068438438428428,000842
1994-10-0584084284084221,000842
1994-10-0484184284084249,000842
1994-10-0382683682683651,000836
1994-09-3082882882882826,000828
1994-09-2982283782182596,000825
1994-09-2882882882082178,000821
1994-09-27835835823823103,000823
1994-09-26840840835838211,000838
1994-09-22851851840840151,000840
1994-09-21850855850851202,000851
1994-09-20843860843860192,000860
1994-09-19851855850851105,000851
1994-09-1685586585585516,000855
1994-09-14860860856856144,000856
1994-09-13874874865870144,000870
1994-09-1287587887587560,000875
1994-09-09881885881883181,000883
1994-09-08876885870883179,000883
1994-09-07865873865866177,000866
1994-09-0686087085686579,000865
1994-09-0587087086086468,000864
1994-09-02835875835860162,000860
1994-09-01830835826830119,000830
1994-08-31825829825829284,000829
1994-08-308418418358355,000835
1994-08-298478478448445,000844
1994-08-2684085084085060,000850
1994-08-2583083083083010,000830
1994-08-248248308248305,000830
1994-08-238358358318317,000831
1994-08-2283583583583510,000835
1994-08-198448448358366,000836
1994-08-1884485084485027,000850
1994-08-1684584984584520,000845
1994-08-1583984583984512,000845
1994-08-128308408308356,000835
1994-08-1182984082984010,000840
1994-08-1082984082984010,000840
1994-08-0982282981282922,000829
1994-08-0882982982082252,000822
1994-08-058208208208202,000820
1994-08-048298298258257,000825
1994-08-038188298188298,000829
1994-08-0281981981081012,000810
1994-08-0182082081081010,000810
1994-07-2982083082082072,000820
1994-07-2882682681581569,000815
1994-07-2784084082582919,000829
1994-07-26859859825825109,000825
1994-07-2584985484785494,000854
1994-07-2282885482685486,000854
1994-07-2183583582682814,000828
1994-07-2083583883583514,000835
1994-07-1985085083083013,000830
1994-07-1885085084584945,000849
1994-07-1583884783883941,000839
1994-07-1483584583583712,000837
1994-07-138458458458454,000845
1994-07-1284584884184815,000848
1994-07-1184085083985060,000850
1994-07-0884085084085033,000850
1994-07-0785185185085012,000850
1994-07-0685886085686048,000860
1994-07-0585686085585822,000858
1994-07-0485786085585510,000855
1994-07-0186086085685637,000856
1994-06-3085085984285936,000859
1994-06-2985086584186552,000865
1994-06-2885186085085033,000850
1994-06-27850850846850131,000850
1994-06-24860865860862467,000862
1994-06-23840861832860121,000860
1994-06-22825830812830125,000830
1994-06-21847847840840106,000840
1994-06-2085785784784736,000847
1994-06-1785085484784760,000847
1994-06-1685485584585020,000850
1994-06-15858858849857153,000857
1994-06-14854865845853151,000853
1994-06-13831849830849180,000849
1994-06-10829840829835138,000835
1994-06-09830844828843164,000843
1994-06-08820824819824115,000824
1994-06-0781083081082091,000820
1994-06-0682082081081022,000810
1994-06-03824824810811189,000811
1994-06-02830840820820207,000820
1994-06-01833850833840194,000840
1994-05-31800835800835321,000835
1994-05-30792801792801199,000801
1994-05-27790796781792198,000792
1994-05-2677078077078072,000780
1994-05-25770779766770104,000770
1994-05-2477078076678035,000780
1994-05-2378078076777057,000770
1994-05-2077078076078044,000780
1994-05-1976078076078082,000780
1994-05-187777777607603,000760
1994-05-1777078077077941,000779
1994-05-1678778777078052,000780
1994-05-1378578578078032,000780
1994-05-1278179078078921,000789
1994-05-1178078478078113,000781
1994-05-1077877977577819,000778
1994-05-097857857857853,000785
1994-05-0675577575577526,000775
1994-05-0275175475175426,000754
1994-04-28739751739751121,000751
1994-04-2776076273673649,000736
1994-04-2677077076076018,000760
1994-04-2578078077077017,000770
1994-04-2279579578578517,000785
1994-04-2178580078080026,000800
1994-04-2079080478780476,000804
1994-04-1978479078078727,000787
1994-04-1879279477579012,000790
1994-04-1578079278079243,000792
1994-04-1478078578078058,000780
1994-04-1378579077178027,000780
1994-04-1278678678578513,000785
1994-04-1179679679579639,000796
1994-04-0878579178078522,000785
1994-04-0780080078479433,000794
1994-04-0677079576579554,000795
1994-04-0576076075576031,000760
1994-04-0475075575075014,000750
1994-04-0177477475575510,000755
1994-03-3175575875375532,000755
1994-03-3076076075575544,000755
1994-03-2977078077077013,000770
1994-03-2878078077077013,000770
1994-03-2578379278379222,000792
1994-03-24789793781793353,000793
1994-03-2378579078078528,000785
1994-03-2278578577778529,000785
1994-03-18790790776776103,000776
1994-03-1780280279079041,000790
1994-03-16793800785800131,000800
1994-03-1580080079079041,000790
1994-03-1477481077481082,000810
1994-03-1177077277077262,000772
1994-03-1079179878579068,000790
1994-03-0979979978579016,000790
1994-03-0880380379580317,000803
1994-03-07805811800803219,000803
1994-03-04791803791795158,000795
1994-03-0377579477578143,000781
1994-03-02807807769769329,000769
1994-03-01789810789805159,000805
1994-02-2875678075678044,000780
1994-02-2574275873575872,000758
1994-02-2473575773575097,000750
1994-02-2372173872173327,000733
1994-02-2272172171172099,000720
1994-02-217257257207203,000720
1994-02-1872073572072692,000726
1994-02-1771572071572059,000720
1994-02-16703720703720147,000720
1994-02-1569169769169711,000697
1994-02-1474074172072033,000720
1994-02-10745750743743237,000743
1994-02-0974675574675536,000755
1994-02-08756769750751100,000751
1994-02-0774476274475159,000751
1994-02-0476176575976437,000764
1994-02-0376676675175173,000751
1994-02-02765770753770140,000770
1994-02-01751770751760137,000760
1994-01-3174774774074771,000747
1994-01-2872072071371742,000717
1994-01-2771672071471439,000714
1994-01-2669070069070019,000700
1994-01-2570070069769723,000697
1994-01-2471871870070047,000700
1994-01-2171974471674453,000744
1994-01-2072073072073039,000730
1994-01-1971171970171092,000710
1994-01-1870070569070180,000701
1994-01-1769469469469410,000694
1994-01-1469071068670440,000704
1994-01-1372072070070076,000700
1994-01-1270073070072048,000720
1994-01-1169070069070012,000700
1994-01-1069070068068040,000680
1994-01-0767267266567014,000670
1994-01-0667567866567843,000678
1994-01-0565066565066546,000665
1994-01-046536536436456,000645

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