6118 アイダエンジニアリング(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	411	411	406	406	12,000	406
1998-12-29	404	405	404	405	6,000	405
1998-12-28	412	412	400	400	18,000	400
1998-12-25	393	402	393	402	29,000	402
1998-12-24	395	395	390	390	30,000	390
1998-12-22	404	404	398	399	22,000	399
1998-12-21	398	402	398	398	7,000	398
1998-12-18	403	403	395	395	20,000	395
1998-12-17	395	395	390	393	63,000	393
1998-12-16	415	415	395	395	82,000	395
1998-12-15	414	415	408	411	38,000	411
1998-12-14	420	420	410	417	32,000	417
1998-12-11	430	430	420	420	62,000	420
1998-12-10	420	420	420	420	1,000	420
1998-12-09	421	421	417	421	30,000	421
1998-12-08	420	420	418	418	20,000	418
1998-12-07	420	425	420	420	16,000	420
1998-12-04	425	425	420	420	29,000	420
1998-12-03	442	442	425	425	16,000	425
1998-12-02	450	450	435	442	80,000	442
1998-12-01	430	430	425	425	11,000	425
1998-11-30	440	446	437	440	62,000	440
1998-11-27	441	456	436	456	160,000	456
1998-11-26	407	440	407	431	216,000	431
1998-11-25	390	415	388	407	191,000	407
1998-11-24	405	405	390	390	254,000	390
1998-11-20	390	400	390	395	101,000	395
1998-11-19	398	400	390	390	197,000	390
1998-11-18	400	400	390	395	61,000	395
1998-11-17	400	400	400	400	11,000	400
1998-11-16	397	399	395	399	33,000	399
1998-11-13	400	400	395	397	49,000	397
1998-11-12	400	401	395	395	27,000	395
1998-11-11	399	401	395	395	7,000	395
1998-11-10	400	400	395	395	9,000	395
1998-11-09	401	401	401	401	2,000	401
1998-11-06	406	406	400	400	12,000	400
1998-11-05	406	409	406	406	15,000	406
1998-11-04	404	405	404	405	11,000	405
1998-11-02	391	411	391	407	11,000	407
1998-10-30	390	391	390	391	21,000	391
1998-10-29	395	395	390	390	69,000	390
1998-10-28	400	400	398	398	16,000	398
1998-10-27	400	400	397	400	43,000	400
1998-10-26	400	400	400	400	4,000	400
1998-10-23	402	402	400	400	112,000	400
1998-10-22	406	425	400	401	52,000	401
1998-10-21	410	419	400	400	43,000	400
1998-10-20	400	403	400	403	13,000	403
1998-10-19	405	405	404	404	25,000	404
1998-10-16	407	420	402	405	32,000	405
1998-10-15	412	412	401	406	12,000	406
1998-10-14	409	410	400	401	106,000	401
1998-10-13	400	404	400	404	3,031,000	404
1998-10-12	400	405	398	400	24,000	400
1998-10-09	399	405	390	392	184,000	392
1998-10-08	415	415	405	405	13,000	405
1998-10-07	404	415	400	415	40,000	415
1998-10-06	415	415	389	402	65,000	402
1998-10-05	420	420	416	416	16,000	416
1998-10-02	424	424	410	410	57,000	410
1998-10-01	474	474	430	430	35,000	430
1998-09-30	490	490	469	469	17,000	469
1998-09-29	489	489	488	489	4,000	489
1998-09-28	493	493	490	492	21,000	492
1998-09-25	462	471	462	471	32,000	471
1998-09-24	460	470	460	461	56,000	461
1998-09-22	465	465	460	460	17,000	460
1998-09-21	495	495	470	470	29,000	470
1998-09-18	495	500	490	500	12,000	500
1998-09-17	500	500	500	500	34,000	500
1998-09-16	500	500	500	500	17,000	500
1998-09-14	500	505	500	504	32,000	504
1998-09-11	512	512	510	510	74,000	510
1998-09-10	515	516	515	515	25,000	515
1998-09-09	511	512	511	512	16,000	512
1998-09-08	510	530	510	529	20,000	529
1998-09-07	505	510	505	510	47,000	510
1998-09-04	505	505	485	504	93,000	504
1998-09-03	510	515	505	510	118,000	510
1998-09-02	510	511	508	510	125,000	510
1998-09-01	517	517	495	510	160,000	510
1998-08-31	520	520	515	518	225,000	518
1998-08-28	505	516	505	516	87,000	516
1998-08-27	554	554	544	545	36,000	545
1998-08-26	545	545	544	544	27,000	544
1998-08-25	545	546	545	545	44,000	545
1998-08-24	550	550	543	546	75,000	546
1998-08-21	560	560	558	560	20,000	560
1998-08-20	565	565	563	565	56,000	565
1998-08-19	565	565	565	565	38,000	565
1998-08-18	566	566	560	565	57,000	565
1998-08-17	565	565	562	562	47,000	562
1998-08-14	560	562	560	562	9,000	562
1998-08-13	572	575	572	575	2,000	575
1998-08-12	560	570	560	570	5,000	570
1998-08-11	589	589	585	587	20,000	587
1998-08-10	590	590	587	589	69,000	589
1998-08-07	588	588	576	588	77,000	588
1998-08-06	565	576	565	576	53,000	576
1998-08-05	574	575	574	574	51,000	574
1998-08-04	560	564	560	564	62,000	564
1998-08-03	570	570	560	561	30,000	561
1998-07-31	572	575	571	572	65,000	572
1998-07-30	577	580	570	572	28,000	572
1998-07-29	560	567	560	567	60,000	567
1998-07-28	561	562	560	562	41,000	562
1998-07-27	568	568	560	560	67,000	560
1998-07-24	558	565	558	564	49,000	564
1998-07-23	558	561	554	561	201,000	561
1998-07-22	563	564	560	560	159,000	560
1998-07-21	592	592	563	563	108,000	563
1998-07-17	594	594	592	592	9,000	592
1998-07-16	586	598	586	591	67,000	591
1998-07-15	589	595	585	585	26,000	585
1998-07-14	590	590	584	589	13,000	589
1998-07-13	555	589	555	589	77,000	589
1998-07-10	575	575	573	575	54,000	575
1998-07-09	579	580	575	575	31,000	575
1998-07-08	590	590	572	580	96,000	580
1998-07-07	580	581	570	580	170,000	580
1998-07-06	553	560	550	560	105,000	560
1998-07-03	560	565	545	564	49,000	564
1998-07-02	582	582	560	572	63,000	572
1998-07-01	547	547	542	542	78,000	542
1998-06-30	531	540	530	540	31,000	540
1998-06-29	547	547	547	547	16,000	547
1998-06-26	525	527	525	527	7,000	527
1998-06-25	530	530	530	530	10,000	530
1998-06-24	540	540	540	540	2,000	540
1998-06-23	535	540	528	540	142,000	540
1998-06-22	530	530	530	530	36,000	530
1998-06-19	530	535	530	530	93,000	530
1998-06-18	530	538	530	535	121,000	535
1998-06-17	536	536	530	530	50,000	530
1998-06-16	530	535	530	535	57,000	535
1998-06-15	530	540	530	530	20,000	530
1998-06-12	530	531	521	530	107,000	530
1998-06-11	520	530	520	530	239,000	530
1998-06-10	536	536	530	530	43,000	530
1998-06-09	535	536	535	536	37,000	536
1998-06-08	530	545	530	545	78,000	545
1998-06-05	533	538	525	538	48,000	538
1998-06-04	545	545	538	538	67,000	538
1998-06-03	541	545	539	539	62,000	539
1998-06-02	543	543	535	540	35,000	540
1998-06-01	528	543	528	543	40,000	543
1998-05-29	527	528	527	527	11,000	527
1998-05-28	525	527	525	527	3,000	527
1998-05-27	544	544	525	525	93,000	525
1998-05-26	525	526	525	526	5,000	526
1998-05-25	523	526	523	525	20,000	525
1998-05-22	529	529	525	525	38,000	525
1998-05-21	525	531	525	531	46,000	531
1998-05-20	527	529	524	525	33,000	525
1998-05-19	520	520	510	515	42,000	515
1998-05-18	534	534	520	520	5,000	520
1998-05-15	515	525	514	516	24,000	516
1998-05-14	514	515	512	512	8,000	512
1998-05-13	514	514	514	514	7,000	514
1998-05-12	512	519	510	514	19,000	514
1998-05-11	510	513	510	510	17,000	510
1998-05-08	511	513	510	510	12,000	510
1998-05-07	510	511	510	510	8,000	510
1998-05-06	513	513	510	511	75,000	511
1998-05-01	525	525	511	511	14,000	511
1998-04-30	519	525	510	525	118,000	525
1998-04-28	520	524	509	509	30,000	509
1998-04-27	540	545	535	535	8,000	535
1998-04-24	520	531	519	531	19,000	531
1998-04-23	520	535	520	535	22,000	535
1998-04-22	535	540	534	540	49,000	540
1998-04-21	527	534	525	534	27,000	534
1998-04-20	529	535	527	527	17,000	527
1998-04-17	510	525	510	525	57,000	525
1998-04-16	518	530	510	510	55,000	510
1998-04-15	510	510	508	508	21,000	508
1998-04-14	510	517	510	515	8,000	515
1998-04-13	509	514	508	514	46,000	514
1998-04-10	522	522	514	514	9,000	514
1998-04-09	520	520	510	514	28,000	514
1998-04-08	510	521	510	521	17,000	521
1998-04-07	510	520	510	520	9,000	520
1998-04-06	501	521	501	521	8,000	521
1998-04-03	500	510	500	501	58,000	501
1998-04-02	533	533	505	508	56,000	508
1998-04-01	543	543	528	533	131,000	533
1998-03-31	545	545	540	545	129,000	545
1998-03-30	547	548	535	535	67,000	535
1998-03-27	549	549	542	546	24,000	546
1998-03-26	531	540	531	539	27,000	539
1998-03-25	532	532	526	530	26,000	530
1998-03-24	526	528	524	526	60,000	526
1998-03-23	527	527	523	523	67,000	523
1998-03-20	533	540	523	533	36,000	533
1998-03-19	528	539	528	539	32,000	539
1998-03-18	546	546	540	545	149,000	545
1998-03-17	524	535	524	535	52,000	535
1998-03-16	526	533	520	530	49,000	530
1998-03-13	510	520	510	520	59,000	520
1998-03-12	521	522	507	510	85,000	510
1998-03-11	546	546	530	530	16,000	530
1998-03-10	553	557	552	553	65,000	553
1998-03-09	553	555	546	553	67,000	553
1998-03-06	541	550	540	550	57,000	550
1998-03-05	535	543	530	540	56,000	540
1998-03-04	539	539	530	534	29,000	534
1998-03-03	548	548	540	544	159,000	544
1998-03-02	535	543	530	539	31,000	539
1998-02-27	526	531	523	523	35,000	523
1998-02-26	510	510	510	510	1,000	510
1998-02-25	504	510	500	500	56,000	500
1998-02-24	507	507	501	504	12,000	504
1998-02-23	500	510	500	505	36,000	505
1998-02-20	507	507	496	498	95,000	498
1998-02-19	509	510	507	507	12,000	507
1998-02-18	510	510	510	510	27,000	510
1998-02-17	520	530	500	510	112,000	510
1998-02-16	545	551	530	530	28,000	530
1998-02-13	557	557	531	545	84,000	545
1998-02-12	546	558	541	558	129,000	558
1998-02-10	544	544	530	530	85,000	530
1998-02-09	502	531	502	525	75,000	525
1998-02-06	510	520	502	505	49,000	505
1998-02-05	500	500	495	500	38,000	500
1998-02-04	508	510	500	500	29,000	500
1998-02-03	517	527	508	508	70,000	508
1998-02-02	518	520	512	518	69,000	518
1998-01-30	505	512	500	508	69,000	508
1998-01-29	529	529	510	510	53,000	510
1998-01-28	510	519	501	519	138,000	519
1998-01-27	511	511	505	510	71,000	510
1998-01-26	505	527	505	510	82,000	510
1998-01-23	463	483	460	483	191,000	483
1998-01-22	473	478	465	465	106,000	465
1998-01-21	460	475	456	468	151,000	468
1998-01-20	460	460	450	450	119,000	450
1998-01-19	450	471	450	460	127,000	460
1998-01-16	436	450	426	450	219,000	450
1998-01-14	450	450	430	430	54,000	430
1998-01-13	443	444	430	444	80,000	444
1998-01-12	450	450	448	448	5,000	448
1998-01-09	451	451	449	449	20,000	449
1998-01-08	450	464	450	450	80,000	450
1998-01-07	446	453	446	450	51,000	450
1998-01-06	456	456	445	446	20,000	446
1998-01-05	456	456	451	451	14,000	451

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