6118 アイダエンジニアリング(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 810 | 810 | 792 | 792 | 119,000 | 792 |
| 1995-12-28 | 815 | 816 | 814 | 815 | 201,000 | 815 |
| 1995-12-27 | 835 | 835 | 830 | 830 | 34,000 | 830 |
| 1995-12-26 | 840 | 840 | 830 | 830 | 45,000 | 830 |
| 1995-12-25 | 820 | 825 | 817 | 825 | 41,000 | 825 |
| 1995-12-22 | 811 | 819 | 811 | 817 | 84,000 | 817 |
| 1995-12-21 | 814 | 821 | 814 | 821 | 66,000 | 821 |
| 1995-12-20 | 818 | 818 | 813 | 818 | 68,000 | 818 |
| 1995-12-19 | 831 | 831 | 815 | 815 | 42,000 | 815 |
| 1995-12-18 | 849 | 849 | 842 | 844 | 18,000 | 844 |
| 1995-12-15 | 840 | 850 | 832 | 850 | 171,000 | 850 |
| 1995-12-14 | 831 | 840 | 831 | 840 | 67,000 | 840 |
| 1995-12-13 | 827 | 840 | 827 | 840 | 26,000 | 840 |
| 1995-12-12 | 832 | 836 | 822 | 825 | 113,000 | 825 |
| 1995-12-11 | 832 | 832 | 830 | 831 | 28,000 | 831 |
| 1995-12-08 | 850 | 855 | 820 | 826 | 110,000 | 826 |
| 1995-12-07 | 835 | 860 | 835 | 860 | 89,000 | 860 |
| 1995-12-06 | 835 | 850 | 835 | 845 | 12,000 | 845 |
| 1995-12-05 | 859 | 859 | 845 | 845 | 64,000 | 845 |
| 1995-12-04 | 826 | 834 | 822 | 829 | 60,000 | 829 |
| 1995-12-01 | 817 | 830 | 815 | 816 | 122,000 | 816 |
| 1995-11-30 | 812 | 845 | 811 | 845 | 96,000 | 845 |
| 1995-11-29 | 819 | 819 | 807 | 810 | 50,000 | 810 |
| 1995-11-28 | 800 | 820 | 799 | 820 | 101,000 | 820 |
| 1995-11-27 | 785 | 795 | 785 | 795 | 48,000 | 795 |
| 1995-11-24 | 782 | 785 | 782 | 785 | 14,000 | 785 |
| 1995-11-22 | 776 | 788 | 776 | 783 | 54,000 | 783 |
| 1995-11-21 | 784 | 784 | 771 | 776 | 50,000 | 776 |
| 1995-11-20 | 767 | 781 | 767 | 781 | 82,000 | 781 |
| 1995-11-17 | 769 | 770 | 760 | 765 | 25,000 | 765 |
| 1995-11-16 | 741 | 780 | 741 | 780 | 64,000 | 780 |
| 1995-11-15 | 745 | 746 | 735 | 735 | 39,000 | 735 |
| 1995-11-14 | 741 | 745 | 741 | 745 | 163,000 | 745 |
| 1995-11-13 | 751 | 754 | 751 | 754 | 28,000 | 754 |
| 1995-11-10 | 753 | 753 | 751 | 753 | 36,000 | 753 |
| 1995-11-09 | 754 | 760 | 753 | 753 | 71,000 | 753 |
| 1995-11-08 | 760 | 760 | 757 | 760 | 69,000 | 760 |
| 1995-11-07 | 752 | 760 | 752 | 760 | 44,000 | 760 |
| 1995-11-06 | 752 | 759 | 750 | 756 | 57,000 | 756 |
| 1995-11-02 | 728 | 742 | 728 | 742 | 98,000 | 742 |
| 1995-11-01 | 720 | 720 | 713 | 718 | 43,000 | 718 |
| 1995-10-31 | 720 | 720 | 718 | 718 | 10,000 | 718 |
| 1995-10-30 | 724 | 724 | 718 | 721 | 66,000 | 721 |
| 1995-10-27 | 717 | 724 | 716 | 720 | 44,000 | 720 |
| 1995-10-26 | 720 | 720 | 705 | 716 | 19,000 | 716 |
| 1995-10-25 | 720 | 720 | 719 | 720 | 46,000 | 720 |
| 1995-10-24 | 721 | 723 | 720 | 720 | 19,000 | 720 |
| 1995-10-23 | 740 | 740 | 728 | 728 | 17,000 | 728 |
| 1995-10-20 | 757 | 760 | 741 | 741 | 8,000 | 741 |
| 1995-10-19 | 740 | 760 | 739 | 757 | 211,000 | 757 |
| 1995-10-18 | 740 | 745 | 735 | 744 | 111,000 | 744 |
| 1995-10-17 | 734 | 740 | 732 | 740 | 40,000 | 740 |
| 1995-10-16 | 743 | 743 | 735 | 735 | 21,000 | 735 |
| 1995-10-13 | 744 | 744 | 735 | 740 | 152,000 | 740 |
| 1995-10-12 | 740 | 740 | 737 | 740 | 127,000 | 740 |
| 1995-10-11 | 747 | 747 | 735 | 737 | 160,000 | 737 |
| 1995-10-09 | 731 | 748 | 731 | 747 | 59,000 | 747 |
| 1995-10-06 | 735 | 736 | 728 | 730 | 68,000 | 730 |
| 1995-10-05 | 736 | 740 | 736 | 736 | 124,000 | 736 |
| 1995-10-04 | 731 | 737 | 725 | 732 | 131,000 | 732 |
| 1995-10-03 | 715 | 730 | 714 | 730 | 9,000 | 730 |
| 1995-10-02 | 730 | 730 | 715 | 715 | 58,000 | 715 |
| 1995-09-29 | 710 | 715 | 706 | 715 | 49,000 | 715 |
| 1995-09-28 | 685 | 700 | 685 | 700 | 123,000 | 700 |
| 1995-09-27 | 683 | 685 | 681 | 685 | 51,000 | 685 |
| 1995-09-26 | 670 | 683 | 667 | 680 | 242,000 | 680 |
| 1995-09-25 | 692 | 692 | 650 | 650 | 130,000 | 650 |
| 1995-09-22 | 685 | 698 | 685 | 698 | 77,000 | 698 |
| 1995-09-21 | 710 | 710 | 700 | 710 | 64,000 | 710 |
| 1995-09-20 | 733 | 734 | 715 | 715 | 91,000 | 715 |
| 1995-09-19 | 730 | 735 | 723 | 735 | 100,000 | 735 |
| 1995-09-18 | 741 | 741 | 729 | 740 | 52,000 | 740 |
| 1995-09-14 | 740 | 744 | 734 | 736 | 96,000 | 736 |
| 1995-09-13 | 721 | 735 | 720 | 734 | 89,000 | 734 |
| 1995-09-12 | 712 | 721 | 711 | 721 | 60,000 | 721 |
| 1995-09-11 | 727 | 727 | 705 | 712 | 255,000 | 712 |
| 1995-09-08 | 705 | 735 | 705 | 730 | 77,000 | 730 |
| 1995-09-07 | 720 | 720 | 711 | 720 | 38,000 | 720 |
| 1995-09-06 | 726 | 726 | 710 | 710 | 31,000 | 710 |
| 1995-09-05 | 715 | 716 | 715 | 716 | 49,000 | 716 |
| 1995-09-04 | 730 | 730 | 715 | 720 | 87,000 | 720 |
| 1995-09-01 | 730 | 735 | 725 | 725 | 315,000 | 725 |
| 1995-08-31 | 715 | 725 | 715 | 725 | 183,000 | 725 |
| 1995-08-30 | 710 | 713 | 708 | 710 | 149,000 | 710 |
| 1995-08-29 | 713 | 713 | 695 | 709 | 178,000 | 709 |
| 1995-08-28 | 700 | 714 | 700 | 714 | 149,000 | 714 |
| 1995-08-25 | 700 | 700 | 700 | 700 | 67,000 | 700 |
| 1995-08-24 | 700 | 710 | 700 | 710 | 118,000 | 710 |
| 1995-08-23 | 710 | 710 | 700 | 705 | 130,000 | 705 |
| 1995-08-22 | 714 | 715 | 705 | 710 | 110,000 | 710 |
| 1995-08-21 | 700 | 713 | 700 | 713 | 187,000 | 713 |
| 1995-08-18 | 685 | 690 | 680 | 689 | 137,000 | 689 |
| 1995-08-17 | 675 | 690 | 675 | 685 | 348,000 | 685 |
| 1995-08-16 | 677 | 685 | 675 | 675 | 265,000 | 675 |
| 1995-08-15 | 654 | 660 | 654 | 660 | 53,000 | 660 |
| 1995-08-14 | 649 | 654 | 641 | 654 | 28,000 | 654 |
| 1995-08-11 | 650 | 654 | 649 | 654 | 313,000 | 654 |
| 1995-08-10 | 650 | 650 | 647 | 649 | 151,000 | 649 |
| 1995-08-09 | 645 | 649 | 640 | 649 | 13,000 | 649 |
| 1995-08-08 | 640 | 645 | 640 | 645 | 25,000 | 645 |
| 1995-08-07 | 655 | 660 | 645 | 650 | 154,000 | 650 |
| 1995-08-04 | 642 | 650 | 640 | 650 | 116,000 | 650 |
| 1995-08-03 | 650 | 660 | 642 | 642 | 166,000 | 642 |
| 1995-08-02 | 632 | 650 | 632 | 650 | 67,000 | 650 |
| 1995-08-01 | 627 | 630 | 626 | 626 | 40,000 | 626 |
| 1995-07-31 | 645 | 649 | 645 | 645 | 84,000 | 645 |
| 1995-07-28 | 645 | 650 | 643 | 645 | 33,000 | 645 |
| 1995-07-27 | 645 | 646 | 645 | 645 | 14,000 | 645 |
| 1995-07-26 | 650 | 650 | 645 | 645 | 39,000 | 645 |
| 1995-07-25 | 666 | 666 | 650 | 650 | 37,000 | 650 |
| 1995-07-24 | 666 | 666 | 660 | 666 | 47,000 | 666 |
| 1995-07-21 | 652 | 660 | 652 | 660 | 31,000 | 660 |
| 1995-07-20 | 650 | 660 | 648 | 649 | 67,000 | 649 |
| 1995-07-19 | 674 | 674 | 647 | 655 | 33,000 | 655 |
| 1995-07-18 | 651 | 685 | 650 | 679 | 365,000 | 679 |
| 1995-07-17 | 638 | 653 | 625 | 650 | 439,000 | 650 |
| 1995-07-14 | 620 | 623 | 617 | 620 | 47,000 | 620 |
| 1995-07-13 | 610 | 626 | 606 | 617 | 164,000 | 617 |
| 1995-07-12 | 590 | 610 | 586 | 603 | 102,000 | 603 |
| 1995-07-11 | 612 | 615 | 610 | 610 | 60,000 | 610 |
| 1995-07-10 | 610 | 624 | 600 | 607 | 219,000 | 607 |
| 1995-07-07 | 588 | 613 | 588 | 610 | 76,000 | 610 |
| 1995-07-06 | 581 | 588 | 581 | 588 | 15,000 | 588 |
| 1995-07-05 | 564 | 579 | 564 | 579 | 55,000 | 579 |
| 1995-07-04 | 563 | 567 | 563 | 567 | 73,000 | 567 |
| 1995-07-03 | 574 | 574 | 561 | 561 | 18,000 | 561 |
| 1995-06-30 | 582 | 582 | 571 | 577 | 50,000 | 577 |
| 1995-06-29 | 597 | 597 | 582 | 582 | 11,000 | 582 |
| 1995-06-28 | 595 | 599 | 591 | 597 | 104,000 | 597 |
| 1995-06-27 | 620 | 620 | 596 | 596 | 46,000 | 596 |
| 1995-06-26 | 601 | 601 | 601 | 601 | 71,000 | 601 |
| 1995-06-23 | 601 | 605 | 600 | 601 | 13,000 | 601 |
| 1995-06-22 | 607 | 607 | 600 | 600 | 227,000 | 600 |
| 1995-06-21 | 611 | 625 | 607 | 607 | 113,000 | 607 |
| 1995-06-20 | 623 | 633 | 611 | 611 | 61,000 | 611 |
| 1995-06-19 | 615 | 645 | 609 | 639 | 25,000 | 639 |
| 1995-06-16 | 605 | 610 | 601 | 610 | 87,000 | 610 |
| 1995-06-15 | 605 | 605 | 591 | 591 | 33,000 | 591 |
| 1995-06-14 | 592 | 600 | 590 | 600 | 11,000 | 600 |
| 1995-06-13 | 599 | 600 | 595 | 595 | 35,000 | 595 |
| 1995-06-12 | 598 | 600 | 595 | 600 | 53,000 | 600 |
| 1995-06-09 | 600 | 600 | 598 | 598 | 31,000 | 598 |
| 1995-06-08 | 602 | 603 | 602 | 602 | 12,000 | 602 |
| 1995-06-07 | 602 | 602 | 602 | 602 | 12,000 | 602 |
| 1995-06-06 | 602 | 613 | 602 | 613 | 81,000 | 613 |
| 1995-06-05 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1995-06-02 | 631 | 631 | 629 | 629 | 3,000 | 629 |
| 1995-06-01 | 620 | 630 | 606 | 630 | 72,000 | 630 |
| 1995-05-31 | 605 | 605 | 600 | 600 | 41,000 | 600 |
| 1995-05-30 | 629 | 629 | 615 | 615 | 24,000 | 615 |
| 1995-05-29 | 634 | 634 | 623 | 628 | 59,000 | 628 |
| 1995-05-26 | 611 | 625 | 605 | 624 | 146,000 | 624 |
| 1995-05-25 | 600 | 601 | 590 | 601 | 81,000 | 601 |
| 1995-05-24 | 589 | 590 | 589 | 590 | 13,000 | 590 |
| 1995-05-23 | 560 | 580 | 560 | 580 | 27,000 | 580 |
| 1995-05-22 | 590 | 590 | 560 | 560 | 36,000 | 560 |
| 1995-05-19 | 587 | 593 | 584 | 590 | 158,000 | 590 |
| 1995-05-18 | 580 | 584 | 576 | 584 | 66,000 | 584 |
| 1995-05-17 | 580 | 582 | 577 | 580 | 56,000 | 580 |
| 1995-05-16 | 599 | 600 | 588 | 590 | 52,000 | 590 |
| 1995-05-15 | 605 | 610 | 598 | 598 | 78,000 | 598 |
| 1995-05-12 | 624 | 624 | 601 | 603 | 49,000 | 603 |
| 1995-05-11 | 625 | 628 | 624 | 628 | 44,000 | 628 |
| 1995-05-10 | 645 | 647 | 645 | 647 | 31,000 | 647 |
| 1995-05-09 | 654 | 655 | 645 | 645 | 28,000 | 645 |
| 1995-05-08 | 654 | 660 | 653 | 660 | 111,000 | 660 |
| 1995-05-02 | 663 | 664 | 656 | 661 | 64,000 | 661 |
| 1995-05-01 | 665 | 665 | 662 | 663 | 44,000 | 663 |
| 1995-04-28 | 679 | 679 | 665 | 665 | 36,000 | 665 |
| 1995-04-27 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1995-04-26 | 675 | 675 | 670 | 670 | 9,000 | 670 |
| 1995-04-25 | 675 | 680 | 675 | 676 | 17,000 | 676 |
| 1995-04-24 | 670 | 680 | 670 | 675 | 74,000 | 675 |
| 1995-04-21 | 675 | 676 | 666 | 675 | 31,000 | 675 |
| 1995-04-20 | 682 | 682 | 675 | 675 | 15,000 | 675 |
| 1995-04-19 | 680 | 682 | 676 | 676 | 29,000 | 676 |
| 1995-04-18 | 681 | 681 | 680 | 680 | 16,000 | 680 |
| 1995-04-17 | 684 | 685 | 680 | 681 | 17,000 | 681 |
| 1995-04-14 | 695 | 695 | 685 | 685 | 38,000 | 685 |
| 1995-04-13 | 680 | 695 | 680 | 695 | 30,000 | 695 |
| 1995-04-12 | 691 | 695 | 690 | 692 | 22,000 | 692 |
| 1995-04-11 | 695 | 695 | 685 | 685 | 29,000 | 685 |
| 1995-04-10 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-04-07 | 697 | 697 | 680 | 680 | 28,000 | 680 |
| 1995-04-06 | 695 | 700 | 695 | 697 | 36,000 | 697 |
| 1995-04-05 | 695 | 701 | 695 | 697 | 42,000 | 697 |
| 1995-04-04 | 698 | 701 | 690 | 695 | 39,000 | 695 |
| 1995-04-03 | 700 | 700 | 691 | 700 | 18,000 | 700 |
| 1995-03-31 | 688 | 701 | 684 | 701 | 132,000 | 701 |
| 1995-03-30 | 688 | 688 | 677 | 683 | 35,000 | 683 |
| 1995-03-29 | 675 | 675 | 671 | 675 | 27,000 | 675 |
| 1995-03-28 | 678 | 678 | 670 | 675 | 52,000 | 675 |
| 1995-03-27 | 688 | 688 | 678 | 678 | 34,000 | 678 |
| 1995-03-24 | 690 | 690 | 678 | 678 | 83,000 | 678 |
| 1995-03-23 | 685 | 700 | 685 | 690 | 11,000 | 690 |
| 1995-03-22 | 700 | 700 | 690 | 690 | 16,000 | 690 |
| 1995-03-20 | 711 | 711 | 700 | 700 | 9,000 | 700 |
| 1995-03-17 | 720 | 720 | 710 | 710 | 12,000 | 710 |
| 1995-03-16 | 730 | 730 | 715 | 715 | 21,000 | 715 |
| 1995-03-15 | 734 | 734 | 725 | 725 | 13,000 | 725 |
| 1995-03-14 | 727 | 728 | 727 | 727 | 9,000 | 727 |
| 1995-03-13 | 745 | 745 | 720 | 720 | 45,000 | 720 |
| 1995-03-10 | 730 | 735 | 726 | 726 | 54,000 | 726 |
| 1995-03-09 | 750 | 750 | 740 | 740 | 16,000 | 740 |
| 1995-03-08 | 751 | 755 | 740 | 750 | 38,000 | 750 |
| 1995-03-07 | 744 | 759 | 744 | 759 | 73,000 | 759 |
| 1995-03-06 | 735 | 740 | 735 | 740 | 23,000 | 740 |
| 1995-03-03 | 739 | 740 | 735 | 735 | 23,000 | 735 |
| 1995-03-02 | 746 | 746 | 732 | 732 | 126,000 | 732 |
| 1995-03-01 | 729 | 736 | 729 | 736 | 45,000 | 736 |
| 1995-02-28 | 719 | 729 | 719 | 729 | 12,000 | 729 |
| 1995-02-27 | 747 | 747 | 709 | 709 | 20,000 | 709 |
| 1995-02-24 | 740 | 740 | 736 | 737 | 25,000 | 737 |
| 1995-02-23 | 736 | 740 | 736 | 740 | 46,000 | 740 |
| 1995-02-22 | 726 | 740 | 726 | 736 | 35,000 | 736 |
| 1995-02-21 | 740 | 742 | 721 | 722 | 57,000 | 722 |
| 1995-02-20 | 769 | 769 | 750 | 750 | 40,000 | 750 |
| 1995-02-17 | 780 | 780 | 770 | 770 | 654,000 | 770 |
| 1995-02-16 | 765 | 780 | 764 | 780 | 83,000 | 780 |
| 1995-02-15 | 745 | 755 | 743 | 755 | 38,000 | 755 |
| 1995-02-14 | 739 | 739 | 739 | 739 | 11,000 | 739 |
| 1995-02-13 | 743 | 743 | 739 | 739 | 10,000 | 739 |
| 1995-02-10 | 733 | 739 | 733 | 739 | 41,000 | 739 |
| 1995-02-09 | 736 | 736 | 733 | 733 | 40,000 | 733 |
| 1995-02-08 | 750 | 750 | 743 | 743 | 21,000 | 743 |
| 1995-02-07 | 762 | 762 | 750 | 750 | 15,000 | 750 |
| 1995-02-06 | 760 | 760 | 757 | 758 | 14,000 | 758 |
| 1995-02-03 | 755 | 755 | 754 | 754 | 23,000 | 754 |
| 1995-02-02 | 740 | 751 | 735 | 747 | 17,000 | 747 |
| 1995-02-01 | 767 | 767 | 760 | 760 | 58,000 | 760 |
| 1995-01-31 | 780 | 780 | 760 | 761 | 22,000 | 761 |
| 1995-01-30 | 770 | 776 | 761 | 776 | 15,000 | 776 |
| 1995-01-27 | 789 | 789 | 770 | 770 | 17,000 | 770 |
| 1995-01-26 | 782 | 785 | 782 | 782 | 32,000 | 782 |
| 1995-01-25 | 776 | 780 | 776 | 778 | 19,000 | 778 |
| 1995-01-24 | 774 | 774 | 770 | 771 | 24,000 | 771 |
| 1995-01-23 | 800 | 800 | 770 | 770 | 127,000 | 770 |
| 1995-01-20 | 821 | 821 | 795 | 800 | 230,000 | 800 |
| 1995-01-19 | 834 | 834 | 831 | 831 | 36,000 | 831 |
| 1995-01-18 | 841 | 841 | 836 | 836 | 13,000 | 836 |
| 1995-01-17 | 841 | 841 | 841 | 841 | 6,000 | 841 |
| 1995-01-13 | 860 | 862 | 860 | 862 | 14,000 | 862 |
| 1995-01-12 | 871 | 871 | 857 | 862 | 37,000 | 862 |
| 1995-01-11 | 872 | 872 | 867 | 869 | 20,000 | 869 |
| 1995-01-10 | 871 | 878 | 870 | 878 | 54,000 | 878 |
| 1995-01-09 | 871 | 871 | 865 | 866 | 42,000 | 866 |
| 1995-01-06 | 873 | 873 | 870 | 870 | 19,000 | 870 |
| 1995-01-05 | 872 | 874 | 872 | 872 | 16,000 | 872 |
| 1995-01-04 | 880 | 882 | 870 | 870 | 83,000 | 870 |
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