6118 アイダエンジニアリング(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	332	335	332	335	15,000	335
1999-12-29	330	335	330	332	16,000	332
1999-12-28	331	336	330	330	26,000	330
1999-12-27	345	345	331	331	23,000	331
1999-12-24	322	333	322	330	34,000	330
1999-12-22	330	333	315	316	28,000	316
1999-12-21	330	333	329	333	56,000	333
1999-12-20	325	332	324	330	77,000	330
1999-12-17	314	320	302	307	90,000	307
1999-12-16	305	325	295	308	376,000	308
1999-12-15	314	314	300	300	7,000	300
1999-12-14	292	297	291	294	124,000	294
1999-12-13	300	301	294	294	144,000	294
1999-12-10	300	300	299	300	116,000	300
1999-12-09	316	316	301	301	402,000	301
1999-12-08	310	316	309	311	48,000	311
1999-12-07	314	315	309	309	381,000	309
1999-12-06	325	325	310	311	228,000	311
1999-12-03	313	320	311	320	186,000	320
1999-12-02	320	320	310	313	138,000	313
1999-12-01	320	325	319	320	77,000	320
1999-11-30	318	329	318	323	57,000	323
1999-11-29	328	328	317	318	42,000	318
1999-11-26	311	314	310	313	85,000	313
1999-11-25	320	320	310	310	134,000	310
1999-11-24	321	325	313	317	230,000	317
1999-11-22	345	350	322	324	239,000	324
1999-11-19	360	366	340	340	87,000	340
1999-11-18	344	344	326	334	255,000	334
1999-11-17	322	343	322	341	113,000	341
1999-11-16	344	344	321	321	132,000	321
1999-11-15	371	372	340	340	121,000	340
1999-11-12	400	400	371	371	123,000	371
1999-11-11	420	423	399	399	64,000	399
1999-11-10	428	428	425	425	13,000	425
1999-11-09	433	433	422	429	19,000	429
1999-11-08	457	457	437	438	20,000	438
1999-11-05	457	457	442	447	30,000	447
1999-11-04	448	463	448	457	26,000	457
1999-11-02	450	450	442	443	17,000	443
1999-11-01	477	485	450	450	19,000	450
1999-10-29	462	485	462	477	56,000	477
1999-10-28	458	463	455	455	14,000	455
1999-10-27	476	476	463	463	26,000	463
1999-10-26	458	469	457	466	52,000	466
1999-10-25	451	468	450	463	31,000	463
1999-10-22	420	451	420	451	81,000	451
1999-10-21	424	425	424	425	29,000	425
1999-10-20	438	444	435	444	64,000	444
1999-10-19	435	435	430	432	15,000	432
1999-10-18	441	443	430	430	27,000	430
1999-10-15	450	453	446	446	20,000	446
1999-10-14	450	450	430	430	57,000	430
1999-10-13	495	495	454	454	38,000	454
1999-10-12	490	495	489	495	33,000	495
1999-10-08	480	480	470	479	25,000	479
1999-10-07	499	500	485	490	103,000	490
1999-10-06	495	500	485	500	344,000	500
1999-10-05	500	501	497	497	126,000	497
1999-10-04	495	506	490	496	84,000	496
1999-10-01	500	509	495	506	213,000	506
1999-09-30	444	509	444	509	47,000	509
1999-09-29	432	438	431	434	55,000	434
1999-09-28	432	432	429	429	16,000	429
1999-09-27	439	439	429	437	64,000	437
1999-09-24	430	430	412	415	83,000	415
1999-09-22	440	440	420	430	48,000	430
1999-09-21	450	450	438	440	138,000	440
1999-09-20	463	463	444	450	46,000	450
1999-09-17	455	455	441	442	88,000	442
1999-09-16	452	452	430	452	66,000	452
1999-09-14	460	460	452	460	27,000	460
1999-09-13	452	476	451	470	97,000	470
1999-09-10	499	500	477	477	218,000	477
1999-09-09	490	492	488	492	253,000	492
1999-09-08	491	494	490	491	121,000	491
1999-09-07	491	496	491	496	29,000	496
1999-09-06	492	498	492	498	24,000	498
1999-09-03	498	498	498	498	8,000	498
1999-09-02	498	500	496	499	49,000	499
1999-09-01	499	510	498	510	47,000	510
1999-08-31	496	505	496	499	32,000	499
1999-08-30	500	505	495	497	72,000	497
1999-08-27	510	510	500	500	28,000	500
1999-08-26	515	515	498	510	15,000	510
1999-08-25	504	518	500	518	30,000	518
1999-08-24	515	515	491	499	47,000	499
1999-08-23	495	515	495	515	110,000	515
1999-08-20	495	500	491	497	120,000	497
1999-08-19	490	499	490	499	105,000	499
1999-08-18	503	503	497	500	147,000	500
1999-08-17	503	506	499	504	327,000	504
1999-08-16	491	505	491	505	385,000	505
1999-08-13	483	485	480	485	181,000	485
1999-08-12	487	487	478	478	24,000	478
1999-08-11	500	500	495	497	119,000	497
1999-08-10	500	505	491	505	128,000	505
1999-08-09	495	495	490	490	47,000	490
1999-08-06	493	494	485	490	124,000	490
1999-08-05	485	495	478	478	248,000	478
1999-08-04	500	510	475	475	170,000	475
1999-08-03	500	503	480	495	299,000	495
1999-08-02	452	490	452	490	319,000	490
1999-07-30	453	454	452	453	39,000	453
1999-07-29	455	455	452	452	27,000	452
1999-07-28	458	458	458	458	2,000	458
1999-07-27	467	467	460	460	21,000	460
1999-07-26	454	465	454	465	21,000	465
1999-07-23	451	454	450	452	133,000	452
1999-07-22	450	455	450	451	73,000	451
1999-07-21	452	460	452	460	36,000	460
1999-07-19	452	453	451	452	55,000	452
1999-07-16	452	455	452	452	127,000	452
1999-07-15	458	460	455	455	54,000	455
1999-07-14	452	460	452	455	46,000	455
1999-07-13	445	455	445	452	95,000	452
1999-07-12	435	448	435	448	47,000	448
1999-07-09	445	445	437	437	64,000	437
1999-07-08	446	446	440	440	30,000	440
1999-07-07	450	450	440	440	131,000	440
1999-07-06	440	445	437	442	130,000	442
1999-07-05	431	435	423	435	94,000	435
1999-07-02	430	430	422	429	98,000	429
1999-07-01	403	422	403	412	100,000	412
1999-06-30	410	410	400	401	229,000	401
1999-06-29	413	415	405	405	33,000	405
1999-06-28	416	416	412	412	16,000	412
1999-06-25	415	415	410	411	22,000	411
1999-06-24	421	421	415	415	56,000	415
1999-06-23	434	434	425	425	55,000	425
1999-06-22	430	434	420	434	37,000	434
1999-06-21	430	430	421	421	99,000	421
1999-06-18	434	434	427	427	82,000	427
1999-06-17	430	435	428	431	70,000	431
1999-06-16	429	430	427	430	88,000	430
1999-06-15	435	435	422	429	68,000	429
1999-06-14	429	430	422	429	42,000	429
1999-06-11	441	441	428	433	101,000	433
1999-06-10	401	440	401	440	70,000	440
1999-06-09	401	405	401	402	29,000	402
1999-06-08	397	398	396	397	38,000	397
1999-06-07	397	405	397	398	26,000	398
1999-06-04	397	401	396	397	167,000	397
1999-06-03	410	410	397	397	42,000	397
1999-06-02	413	415	410	410	29,000	410
1999-06-01	398	410	397	409	74,000	409
1999-05-31	396	399	396	396	21,000	396
1999-05-28	396	396	386	386	25,000	386
1999-05-27	400	400	386	391	25,000	391
1999-05-26	382	385	372	380	95,000	380
1999-05-25	397	397	392	392	25,000	392
1999-05-24	396	398	396	398	4,000	398
1999-05-21	403	403	395	400	32,000	400
1999-05-20	405	407	405	407	34,000	407
1999-05-19	407	410	403	403	22,000	403
1999-05-18	409	410	408	408	23,000	408
1999-05-17	406	408	405	405	30,000	405
1999-05-14	419	421	415	415	16,000	415
1999-05-13	420	420	419	419	9,000	419
1999-05-12	425	430	419	420	41,000	420
1999-05-11	433	433	425	425	18,000	425
1999-05-10	430	435	430	434	23,000	434
1999-05-07	435	438	429	430	41,000	430
1999-05-06	429	430	425	430	19,000	430
1999-04-30	426	433	426	426	31,000	426
1999-04-28	432	432	416	429	49,000	429
1999-04-27	435	435	430	430	30,000	430
1999-04-26	437	438	430	431	20,000	431
1999-04-23	410	440	410	440	72,000	440
1999-04-22	420	420	410	410	15,000	410
1999-04-21	410	430	410	417	97,000	417
1999-04-20	406	409	406	409	26,000	409
1999-04-19	405	410	401	406	66,000	406
1999-04-16	398	406	398	405	101,000	405
1999-04-15	410	410	393	398	53,000	398
1999-04-14	410	415	401	410	80,000	410
1999-04-13	410	415	410	410	46,000	410
1999-04-12	420	421	415	415	112,000	415
1999-04-09	425	430	419	420	86,000	420
1999-04-08	420	425	420	420	19,000	420
1999-04-07	426	427	420	420	26,000	420
1999-04-06	415	423	411	423	42,000	423
1999-04-05	413	418	406	410	64,000	410
1999-04-02	414	418	410	418	70,000	418
1999-04-01	405	414	405	414	58,000	414
1999-03-31	407	408	402	405	129,000	405
1999-03-30	408	409	400	406	18,000	406
1999-03-29	405	405	400	404	125,000	404
1999-03-26	391	405	391	405	103,000	405
1999-03-25	394	400	392	392	67,000	392
1999-03-24	393	395	390	392	17,000	392
1999-03-23	395	396	393	393	230,000	393
1999-03-19	399	405	392	405	61,000	405
1999-03-18	410	412	382	390	176,000	390
1999-03-17	399	410	399	406	97,000	406
1999-03-16	380	395	379	380	223,000	380
1999-03-15	388	393	379	379	128,000	379
1999-03-12	395	395	385	387	82,000	387
1999-03-11	385	390	380	380	178,000	380
1999-03-10	385	389	375	375	212,000	375
1999-03-09	380	380	370	377	178,000	377
1999-03-08	378	390	377	380	279,000	380
1999-03-05	375	376	366	370	197,000	370
1999-03-04	380	380	376	376	100,000	376
1999-03-03	380	380	379	379	144,000	379
1999-03-02	381	381	380	380	49,000	380
1999-03-01	410	410	380	380	81,000	380
1999-02-26	380	395	380	380	34,000	380
1999-02-25	382	392	382	392	26,000	392
1999-02-24	393	393	392	392	13,000	392
1999-02-23	372	381	370	374	127,000	374
1999-02-22	356	361	346	352	89,000	352
1999-02-19	366	376	361	361	24,000	361
1999-02-18	376	381	370	377	27,000	377
1999-02-17	379	384	375	375	64,000	375
1999-02-16	386	386	386	386	6,000	386
1999-02-15	372	374	370	371	80,000	371
1999-02-12	388	388	371	371	137,000	371
1999-02-10	390	390	388	388	12,000	388
1999-02-09	395	395	390	390	20,000	390
1999-02-08	398	398	385	390	16,000	390
1999-02-05	399	399	393	398	22,000	398
1999-02-04	385	390	385	390	17,000	390
1999-02-03	391	391	385	385	7,000	385
1999-02-02	395	400	395	400	29,000	400
1999-02-01	402	403	400	400	58,000	400
1999-01-29	391	397	391	397	28,000	397
1999-01-28	400	400	396	396	11,000	396
1999-01-27	400	400	395	400	35,000	400
1999-01-26	389	397	389	397	16,000	397
1999-01-25	395	398	390	390	17,000	390
1999-01-22	399	400	397	400	12,000	400
1999-01-21	395	399	393	399	21,000	399
1999-01-20	387	395	387	395	72,000	395
1999-01-19	380	387	378	387	16,000	387
1999-01-18	350	370	350	370	40,000	370
1999-01-14	355	358	350	350	90,000	350
1999-01-13	370	370	356	360	74,000	360
1999-01-12	370	371	360	370	148,000	370
1999-01-11	390	390	370	370	66,000	370
1999-01-08	390	395	390	392	60,000	392
1999-01-07	406	411	403	407	38,000	407
1999-01-06	408	408	401	408	7,000	408
1999-01-05	403	408	402	402	24,000	402
1999-01-04	411	411	398	398	6,000	398

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