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