6118 アイダエンジニアリング(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 413 | 418 | 413 | 414 | 9,000 | 414 |
| 2000-12-28 | 415 | 415 | 415 | 415 | 58,000 | 415 |
| 2000-12-27 | 425 | 425 | 417 | 420 | 22,000 | 420 |
| 2000-12-26 | 421 | 426 | 407 | 410 | 63,000 | 410 |
| 2000-12-25 | 437 | 437 | 405 | 418 | 48,000 | 418 |
| 2000-12-22 | 449 | 449 | 430 | 430 | 25,000 | 430 |
| 2000-12-21 | 425 | 433 | 422 | 429 | 84,000 | 429 |
| 2000-12-20 | 425 | 430 | 423 | 424 | 36,000 | 424 |
| 2000-12-19 | 450 | 450 | 421 | 430 | 36,000 | 430 |
| 2000-12-18 | 450 | 450 | 430 | 450 | 14,000 | 450 |
| 2000-12-15 | 456 | 460 | 450 | 450 | 36,000 | 450 |
| 2000-12-14 | 466 | 468 | 455 | 460 | 76,000 | 460 |
| 2000-12-13 | 464 | 465 | 464 | 465 | 15,000 | 465 |
| 2000-12-12 | 480 | 485 | 473 | 473 | 27,000 | 473 |
| 2000-12-11 | 468 | 475 | 464 | 475 | 39,000 | 475 |
| 2000-12-08 | 466 | 467 | 465 | 466 | 79,000 | 466 |
| 2000-12-07 | 480 | 480 | 474 | 478 | 23,000 | 478 |
| 2000-12-06 | 480 | 489 | 479 | 481 | 19,000 | 481 |
| 2000-12-05 | 480 | 480 | 480 | 480 | 97,000 | 480 |
| 2000-12-04 | 500 | 500 | 478 | 480 | 48,000 | 480 |
| 2000-12-01 | 478 | 485 | 475 | 483 | 56,000 | 483 |
| 2000-11-30 | 470 | 480 | 465 | 478 | 45,000 | 478 |
| 2000-11-29 | 477 | 479 | 472 | 472 | 13,000 | 472 |
| 2000-11-28 | 480 | 480 | 478 | 478 | 75,000 | 478 |
| 2000-11-27 | 487 | 487 | 480 | 480 | 26,000 | 480 |
| 2000-11-24 | 488 | 488 | 485 | 487 | 34,000 | 487 |
| 2000-11-22 | 477 | 489 | 477 | 489 | 46,000 | 489 |
| 2000-11-21 | 478 | 478 | 468 | 475 | 42,000 | 475 |
| 2000-11-20 | 486 | 486 | 478 | 478 | 35,000 | 478 |
| 2000-11-17 | 488 | 489 | 485 | 486 | 28,000 | 486 |
| 2000-11-16 | 495 | 498 | 485 | 488 | 190,000 | 488 |
| 2000-11-15 | 500 | 500 | 492 | 495 | 33,000 | 495 |
| 2000-11-14 | 501 | 502 | 495 | 500 | 143,000 | 500 |
| 2000-11-13 | 492 | 499 | 491 | 499 | 18,000 | 499 |
| 2000-11-10 | 490 | 496 | 490 | 493 | 16,000 | 493 |
| 2000-11-09 | 499 | 500 | 493 | 494 | 50,000 | 494 |
| 2000-11-08 | 495 | 499 | 494 | 499 | 26,000 | 499 |
| 2000-11-07 | 495 | 501 | 495 | 495 | 55,000 | 495 |
| 2000-11-06 | 490 | 498 | 490 | 495 | 55,000 | 495 |
| 2000-11-02 | 495 | 495 | 490 | 490 | 14,000 | 490 |
| 2000-11-01 | 490 | 495 | 489 | 495 | 68,000 | 495 |
| 2000-10-31 | 490 | 498 | 488 | 490 | 32,000 | 490 |
| 2000-10-30 | 490 | 500 | 488 | 490 | 69,000 | 490 |
| 2000-10-27 | 495 | 495 | 486 | 486 | 52,000 | 486 |
| 2000-10-26 | 495 | 501 | 485 | 485 | 75,000 | 485 |
| 2000-10-25 | 490 | 490 | 486 | 490 | 21,000 | 490 |
| 2000-10-24 | 509 | 509 | 495 | 495 | 14,000 | 495 |
| 2000-10-23 | 504 | 505 | 500 | 500 | 15,000 | 500 |
| 2000-10-20 | 505 | 505 | 502 | 504 | 25,000 | 504 |
| 2000-10-19 | 499 | 500 | 495 | 499 | 32,000 | 499 |
| 2000-10-18 | 495 | 499 | 478 | 479 | 53,000 | 479 |
| 2000-10-17 | 515 | 515 | 495 | 495 | 40,000 | 495 |
| 2000-10-16 | 513 | 517 | 510 | 515 | 72,000 | 515 |
| 2000-10-13 | 490 | 502 | 490 | 498 | 66,000 | 498 |
| 2000-10-12 | 487 | 500 | 487 | 497 | 68,000 | 497 |
| 2000-10-11 | 512 | 512 | 491 | 502 | 61,000 | 502 |
| 2000-10-10 | 512 | 519 | 502 | 510 | 88,000 | 510 |
| 2000-10-06 | 512 | 529 | 512 | 529 | 101,000 | 529 |
| 2000-10-05 | 520 | 522 | 514 | 516 | 54,000 | 516 |
| 2000-10-04 | 529 | 540 | 521 | 527 | 70,000 | 527 |
| 2000-10-03 | 523 | 533 | 515 | 531 | 67,000 | 531 |
| 2000-10-02 | 509 | 524 | 502 | 523 | 147,000 | 523 |
| 2000-09-29 | 522 | 522 | 505 | 509 | 92,000 | 509 |
| 2000-09-28 | 516 | 523 | 511 | 516 | 45,000 | 516 |
| 2000-09-27 | 528 | 530 | 512 | 530 | 57,000 | 530 |
| 2000-09-26 | 520 | 534 | 520 | 529 | 136,000 | 529 |
| 2000-09-25 | 520 | 533 | 519 | 525 | 62,000 | 525 |
| 2000-09-22 | 537 | 537 | 520 | 520 | 59,000 | 520 |
| 2000-09-21 | 538 | 540 | 517 | 540 | 96,000 | 540 |
| 2000-09-20 | 540 | 549 | 534 | 540 | 63,000 | 540 |
| 2000-09-19 | 533 | 550 | 530 | 540 | 98,000 | 540 |
| 2000-09-18 | 540 | 545 | 531 | 537 | 106,000 | 537 |
| 2000-09-14 | 556 | 560 | 549 | 549 | 67,000 | 549 |
| 2000-09-13 | 545 | 557 | 545 | 555 | 65,000 | 555 |
| 2000-09-12 | 551 | 551 | 540 | 545 | 26,000 | 545 |
| 2000-09-11 | 565 | 573 | 551 | 551 | 50,000 | 551 |
| 2000-09-08 | 570 | 573 | 559 | 573 | 185,000 | 573 |
| 2000-09-07 | 526 | 560 | 526 | 542 | 144,000 | 542 |
| 2000-09-06 | 555 | 555 | 525 | 526 | 53,000 | 526 |
| 2000-09-05 | 550 | 551 | 540 | 541 | 81,000 | 541 |
| 2000-09-04 | 580 | 580 | 551 | 551 | 141,000 | 551 |
| 2000-09-01 | 556 | 560 | 548 | 550 | 126,000 | 550 |
| 2000-08-31 | 570 | 571 | 555 | 564 | 133,000 | 564 |
| 2000-08-30 | 579 | 579 | 571 | 571 | 33,000 | 571 |
| 2000-08-29 | 587 | 592 | 576 | 577 | 99,000 | 577 |
| 2000-08-28 | 600 | 600 | 580 | 587 | 169,000 | 587 |
| 2000-08-25 | 600 | 601 | 586 | 595 | 583,000 | 595 |
| 2000-08-24 | 572 | 592 | 572 | 592 | 417,000 | 592 |
| 2000-08-23 | 577 | 577 | 571 | 572 | 174,000 | 572 |
| 2000-08-22 | 580 | 590 | 571 | 578 | 311,000 | 578 |
| 2000-08-21 | 577 | 590 | 545 | 590 | 133,000 | 590 |
| 2000-08-18 | 575 | 585 | 561 | 575 | 267,000 | 575 |
| 2000-08-17 | 598 | 610 | 567 | 580 | 725,000 | 580 |
| 2000-08-16 | 577 | 597 | 570 | 595 | 368,000 | 595 |
| 2000-08-15 | 560 | 579 | 560 | 579 | 294,000 | 579 |
| 2000-08-14 | 545 | 554 | 540 | 553 | 146,000 | 553 |
| 2000-08-11 | 536 | 547 | 533 | 546 | 116,000 | 546 |
| 2000-08-10 | 539 | 540 | 525 | 532 | 191,000 | 532 |
| 2000-08-09 | 531 | 543 | 531 | 540 | 153,000 | 540 |
| 2000-08-08 | 534 | 534 | 519 | 519 | 76,000 | 519 |
| 2000-08-07 | 540 | 540 | 530 | 535 | 146,000 | 535 |
| 2000-08-04 | 510 | 540 | 510 | 540 | 304,000 | 540 |
| 2000-08-03 | 530 | 530 | 501 | 505 | 94,000 | 505 |
| 2000-08-02 | 525 | 530 | 518 | 529 | 206,000 | 529 |
| 2000-08-01 | 531 | 534 | 515 | 516 | 232,000 | 516 |
| 2000-07-31 | 515 | 535 | 508 | 530 | 504,000 | 530 |
| 2000-07-28 | 525 | 533 | 516 | 517 | 634,000 | 517 |
| 2000-07-27 | 525 | 539 | 514 | 517 | 445,000 | 517 |
| 2000-07-26 | 510 | 535 | 505 | 516 | 439,000 | 516 |
| 2000-07-25 | 491 | 504 | 486 | 504 | 110,000 | 504 |
| 2000-07-24 | 501 | 501 | 467 | 495 | 238,000 | 495 |
| 2000-07-21 | 501 | 506 | 500 | 501 | 131,000 | 501 |
| 2000-07-19 | 500 | 510 | 490 | 510 | 151,000 | 510 |
| 2000-07-18 | 530 | 530 | 505 | 508 | 169,000 | 508 |
| 2000-07-17 | 525 | 535 | 523 | 525 | 192,000 | 525 |
| 2000-07-14 | 502 | 524 | 501 | 523 | 253,000 | 523 |
| 2000-07-13 | 520 | 520 | 500 | 512 | 217,000 | 512 |
| 2000-07-12 | 526 | 549 | 519 | 521 | 1,166,000 | 521 |
| 2000-07-11 | 480 | 517 | 475 | 516 | 1,283,000 | 516 |
| 2000-07-10 | 456 | 480 | 455 | 470 | 336,000 | 470 |
| 2000-07-07 | 458 | 465 | 451 | 455 | 161,000 | 455 |
| 2000-07-06 | 459 | 459 | 441 | 450 | 262,000 | 450 |
| 2000-07-05 | 475 | 475 | 452 | 459 | 331,000 | 459 |
| 2000-07-04 | 486 | 490 | 470 | 480 | 459,000 | 480 |
| 2000-07-03 | 460 | 490 | 457 | 490 | 494,000 | 490 |
| 2000-06-30 | 445 | 447 | 443 | 447 | 164,000 | 447 |
| 2000-06-29 | 440 | 448 | 440 | 442 | 185,000 | 442 |
| 2000-06-28 | 435 | 440 | 428 | 440 | 284,000 | 440 |
| 2000-06-27 | 435 | 435 | 423 | 435 | 49,000 | 435 |
| 2000-06-26 | 411 | 420 | 411 | 420 | 71,000 | 420 |
| 2000-06-23 | 421 | 429 | 419 | 425 | 161,000 | 425 |
| 2000-06-22 | 434 | 449 | 425 | 429 | 485,000 | 429 |
| 2000-06-21 | 404 | 415 | 399 | 415 | 1,283,000 | 415 |
| 2000-06-20 | 410 | 413 | 395 | 399 | 823,000 | 399 |
| 2000-06-19 | 410 | 410 | 397 | 404 | 232,000 | 404 |
| 2000-06-16 | 420 | 420 | 410 | 410 | 74,000 | 410 |
| 2000-06-15 | 423 | 423 | 420 | 420 | 67,000 | 420 |
| 2000-06-14 | 421 | 424 | 418 | 419 | 50,000 | 419 |
| 2000-06-13 | 424 | 428 | 416 | 416 | 113,000 | 416 |
| 2000-06-12 | 420 | 425 | 412 | 424 | 169,000 | 424 |
| 2000-06-09 | 412 | 425 | 412 | 425 | 88,000 | 425 |
| 2000-06-08 | 410 | 422 | 410 | 422 | 73,000 | 422 |
| 2000-06-07 | 406 | 415 | 400 | 400 | 150,000 | 400 |
| 2000-06-06 | 400 | 410 | 400 | 405 | 29,000 | 405 |
| 2000-06-05 | 410 | 410 | 399 | 401 | 25,000 | 401 |
| 2000-06-02 | 402 | 403 | 393 | 397 | 70,000 | 397 |
| 2000-06-01 | 408 | 409 | 401 | 406 | 21,000 | 406 |
| 2000-05-31 | 410 | 410 | 401 | 407 | 48,000 | 407 |
| 2000-05-30 | 400 | 405 | 400 | 405 | 44,000 | 405 |
| 2000-05-29 | 401 | 403 | 396 | 400 | 47,000 | 400 |
| 2000-05-26 | 405 | 405 | 393 | 396 | 60,000 | 396 |
| 2000-05-25 | 414 | 414 | 410 | 414 | 30,000 | 414 |
| 2000-05-24 | 407 | 416 | 407 | 413 | 47,000 | 413 |
| 2000-05-23 | 412 | 420 | 402 | 407 | 44,000 | 407 |
| 2000-05-22 | 420 | 420 | 410 | 410 | 52,000 | 410 |
| 2000-05-19 | 429 | 430 | 417 | 420 | 46,000 | 420 |
| 2000-05-18 | 441 | 441 | 426 | 434 | 110,000 | 434 |
| 2000-05-17 | 416 | 426 | 416 | 419 | 47,000 | 419 |
| 2000-05-16 | 416 | 424 | 415 | 420 | 82,000 | 420 |
| 2000-05-15 | 429 | 429 | 412 | 418 | 65,000 | 418 |
| 2000-05-12 | 427 | 430 | 427 | 429 | 11,000 | 429 |
| 2000-05-11 | 426 | 426 | 411 | 412 | 9,000 | 412 |
| 2000-05-10 | 430 | 430 | 410 | 429 | 34,000 | 429 |
| 2000-05-09 | 425 | 429 | 416 | 429 | 25,000 | 429 |
| 2000-05-08 | 415 | 420 | 411 | 411 | 30,000 | 411 |
| 2000-05-02 | 434 | 439 | 409 | 414 | 13,000 | 414 |
| 2000-05-01 | 401 | 434 | 401 | 434 | 26,000 | 434 |
| 2000-04-28 | 415 | 430 | 406 | 406 | 40,000 | 406 |
| 2000-04-27 | 423 | 423 | 407 | 411 | 35,000 | 411 |
| 2000-04-26 | 426 | 426 | 422 | 426 | 7,000 | 426 |
| 2000-04-25 | 420 | 428 | 420 | 426 | 23,000 | 426 |
| 2000-04-24 | 436 | 439 | 435 | 435 | 19,000 | 435 |
| 2000-04-21 | 435 | 436 | 435 | 435 | 33,000 | 435 |
| 2000-04-20 | 440 | 450 | 440 | 450 | 65,000 | 450 |
| 2000-04-19 | 440 | 440 | 435 | 440 | 27,000 | 440 |
| 2000-04-18 | 450 | 450 | 425 | 431 | 91,000 | 431 |
| 2000-04-17 | 401 | 410 | 401 | 407 | 75,000 | 407 |
| 2000-04-14 | 435 | 459 | 435 | 450 | 81,000 | 450 |
| 2000-04-13 | 444 | 455 | 440 | 455 | 72,000 | 455 |
| 2000-04-12 | 442 | 442 | 433 | 440 | 44,000 | 440 |
| 2000-04-11 | 450 | 451 | 441 | 443 | 44,000 | 443 |
| 2000-04-10 | 465 | 465 | 455 | 465 | 77,000 | 465 |
| 2000-04-07 | 458 | 467 | 455 | 465 | 108,000 | 465 |
| 2000-04-06 | 451 | 453 | 439 | 443 | 114,000 | 443 |
| 2000-04-05 | 450 | 455 | 445 | 446 | 55,000 | 446 |
| 2000-04-04 | 429 | 460 | 420 | 440 | 358,000 | 440 |
| 2000-04-03 | 423 | 425 | 417 | 425 | 29,000 | 425 |
| 2000-03-31 | 415 | 432 | 410 | 418 | 92,000 | 418 |
| 2000-03-30 | 430 | 430 | 415 | 415 | 76,000 | 415 |
| 2000-03-29 | 420 | 430 | 420 | 430 | 49,000 | 430 |
| 2000-03-28 | 425 | 429 | 417 | 420 | 59,000 | 420 |
| 2000-03-27 | 424 | 424 | 406 | 420 | 154,000 | 420 |
| 2000-03-24 | 400 | 420 | 397 | 409 | 146,000 | 409 |
| 2000-03-23 | 405 | 409 | 393 | 397 | 50,000 | 397 |
| 2000-03-22 | 405 | 410 | 390 | 410 | 72,000 | 410 |
| 2000-03-21 | 416 | 417 | 404 | 410 | 134,000 | 410 |
| 2000-03-17 | 395 | 430 | 395 | 430 | 116,000 | 430 |
| 2000-03-16 | 390 | 400 | 360 | 400 | 55,000 | 400 |
| 2000-03-15 | 399 | 400 | 385 | 390 | 29,000 | 390 |
| 2000-03-14 | 410 | 414 | 397 | 399 | 134,000 | 399 |
| 2000-03-13 | 404 | 429 | 390 | 405 | 199,000 | 405 |
| 2000-03-10 | 390 | 400 | 390 | 399 | 210,000 | 399 |
| 2000-03-09 | 387 | 395 | 386 | 395 | 19,000 | 395 |
| 2000-03-08 | 385 | 393 | 385 | 387 | 37,000 | 387 |
| 2000-03-07 | 383 | 390 | 383 | 390 | 42,000 | 390 |
| 2000-03-06 | 395 | 399 | 378 | 382 | 151,000 | 382 |
| 2000-03-03 | 391 | 400 | 390 | 400 | 39,000 | 400 |
| 2000-03-02 | 375 | 379 | 370 | 378 | 212,000 | 378 |
| 2000-03-01 | 367 | 385 | 367 | 382 | 35,000 | 382 |
| 2000-02-29 | 397 | 407 | 382 | 404 | 10,000 | 404 |
| 2000-02-28 | 359 | 371 | 359 | 362 | 57,000 | 362 |
| 2000-02-25 | 351 | 356 | 351 | 356 | 37,000 | 356 |
| 2000-02-24 | 359 | 359 | 340 | 351 | 101,000 | 351 |
| 2000-02-23 | 350 | 350 | 326 | 339 | 79,000 | 339 |
| 2000-02-22 | 359 | 359 | 353 | 358 | 37,000 | 358 |
| 2000-02-21 | 383 | 383 | 359 | 359 | 23,000 | 359 |
| 2000-02-18 | 385 | 386 | 378 | 378 | 23,000 | 378 |
| 2000-02-17 | 399 | 400 | 394 | 395 | 37,000 | 395 |
| 2000-02-16 | 411 | 411 | 400 | 402 | 78,000 | 402 |
| 2000-02-15 | 396 | 410 | 396 | 410 | 52,000 | 410 |
| 2000-02-14 | 400 | 425 | 400 | 421 | 56,000 | 421 |
| 2000-02-10 | 420 | 427 | 410 | 410 | 50,000 | 410 |
| 2000-02-09 | 440 | 440 | 428 | 430 | 61,000 | 430 |
| 2000-02-08 | 443 | 450 | 438 | 445 | 118,000 | 445 |
| 2000-02-07 | 428 | 445 | 428 | 445 | 81,000 | 445 |
| 2000-02-04 | 415 | 430 | 415 | 428 | 204,000 | 428 |
| 2000-02-03 | 430 | 432 | 400 | 400 | 140,000 | 400 |
| 2000-02-02 | 428 | 435 | 421 | 430 | 189,000 | 430 |
| 2000-02-01 | 405 | 423 | 402 | 416 | 265,000 | 416 |
| 2000-01-31 | 392 | 405 | 392 | 403 | 83,000 | 403 |
| 2000-01-28 | 387 | 396 | 385 | 395 | 37,000 | 395 |
| 2000-01-27 | 403 | 404 | 387 | 397 | 97,000 | 397 |
| 2000-01-26 | 395 | 404 | 394 | 404 | 143,000 | 404 |
| 2000-01-25 | 380 | 400 | 380 | 399 | 120,000 | 399 |
| 2000-01-24 | 365 | 383 | 360 | 376 | 87,000 | 376 |
| 2000-01-21 | 357 | 362 | 350 | 362 | 19,000 | 362 |
| 2000-01-20 | 350 | 366 | 350 | 362 | 72,000 | 362 |
| 2000-01-19 | 350 | 350 | 343 | 348 | 34,000 | 348 |
| 2000-01-18 | 345 | 350 | 339 | 339 | 34,000 | 339 |
| 2000-01-17 | 320 | 335 | 320 | 335 | 40,000 | 335 |
| 2000-01-14 | 328 | 330 | 319 | 320 | 63,000 | 320 |
| 2000-01-13 | 327 | 330 | 327 | 327 | 53,000 | 327 |
| 2000-01-12 | 330 | 330 | 326 | 330 | 77,000 | 330 |
| 2000-01-11 | 329 | 330 | 328 | 329 | 82,000 | 329 |
| 2000-01-07 | 331 | 334 | 331 | 334 | 85,000 | 334 |
| 2000-01-06 | 330 | 330 | 320 | 330 | 14,000 | 330 |
| 2000-01-05 | 330 | 345 | 330 | 337 | 46,000 | 337 |
| 2000-01-04 | 332 | 337 | 330 | 337 | 10,000 | 337 |
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