6118 アイダエンジニアリング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 388 | 390 | 387 | 390 | 31,000 | 390 |
| 2001-12-27 | 390 | 391 | 384 | 385 | 63,000 | 385 |
| 2001-12-26 | 386 | 386 | 370 | 377 | 38,000 | 377 |
| 2001-12-25 | 389 | 389 | 383 | 383 | 34,000 | 383 |
| 2001-12-21 | 383 | 392 | 381 | 392 | 77,000 | 392 |
| 2001-12-20 | 374 | 380 | 372 | 380 | 36,000 | 380 |
| 2001-12-19 | 380 | 380 | 370 | 379 | 64,000 | 379 |
| 2001-12-18 | 380 | 389 | 371 | 379 | 81,000 | 379 |
| 2001-12-17 | 381 | 381 | 375 | 380 | 21,000 | 380 |
| 2001-12-14 | 380 | 385 | 378 | 385 | 153,000 | 385 |
| 2001-12-13 | 374 | 380 | 374 | 380 | 37,000 | 380 |
| 2001-12-12 | 374 | 378 | 370 | 374 | 79,000 | 374 |
| 2001-12-11 | 370 | 374 | 367 | 374 | 64,000 | 374 |
| 2001-12-10 | 370 | 377 | 370 | 377 | 54,000 | 377 |
| 2001-12-07 | 367 | 373 | 367 | 373 | 26,000 | 373 |
| 2001-12-06 | 368 | 375 | 367 | 373 | 37,000 | 373 |
| 2001-12-05 | 361 | 368 | 361 | 368 | 40,000 | 368 |
| 2001-12-04 | 364 | 365 | 360 | 361 | 113,000 | 361 |
| 2001-12-03 | 352 | 354 | 347 | 354 | 31,000 | 354 |
| 2001-11-30 | 354 | 354 | 346 | 347 | 31,000 | 347 |
| 2001-11-29 | 355 | 359 | 354 | 358 | 24,000 | 358 |
| 2001-11-28 | 350 | 358 | 350 | 356 | 44,000 | 356 |
| 2001-11-27 | 360 | 360 | 353 | 355 | 53,000 | 355 |
| 2001-11-26 | 349 | 350 | 343 | 350 | 26,000 | 350 |
| 2001-11-22 | 343 | 345 | 338 | 344 | 26,000 | 344 |
| 2001-11-21 | 340 | 344 | 340 | 344 | 5,000 | 344 |
| 2001-11-20 | 335 | 343 | 335 | 340 | 20,000 | 340 |
| 2001-11-19 | 334 | 338 | 334 | 334 | 30,000 | 334 |
| 2001-11-16 | 338 | 338 | 334 | 334 | 47,000 | 334 |
| 2001-11-15 | 336 | 338 | 331 | 336 | 59,000 | 336 |
| 2001-11-14 | 342 | 342 | 339 | 339 | 10,000 | 339 |
| 2001-11-13 | 343 | 343 | 337 | 342 | 44,000 | 342 |
| 2001-11-12 | 346 | 349 | 343 | 343 | 17,000 | 343 |
| 2001-11-09 | 346 | 350 | 342 | 350 | 50,000 | 350 |
| 2001-11-08 | 348 | 350 | 345 | 350 | 68,000 | 350 |
| 2001-11-07 | 348 | 348 | 338 | 338 | 79,000 | 338 |
| 2001-11-06 | 349 | 349 | 341 | 343 | 42,000 | 343 |
| 2001-11-05 | 342 | 355 | 339 | 340 | 28,000 | 340 |
| 2001-11-02 | 340 | 353 | 338 | 339 | 56,000 | 339 |
| 2001-11-01 | 353 | 355 | 335 | 338 | 54,000 | 338 |
| 2001-10-31 | 361 | 361 | 351 | 352 | 100,000 | 352 |
| 2001-10-30 | 368 | 368 | 356 | 362 | 75,000 | 362 |
| 2001-10-29 | 375 | 375 | 367 | 368 | 73,000 | 368 |
| 2001-10-26 | 364 | 374 | 363 | 370 | 69,000 | 370 |
| 2001-10-25 | 363 | 379 | 363 | 378 | 75,000 | 378 |
| 2001-10-24 | 360 | 370 | 359 | 363 | 100,000 | 363 |
| 2001-10-23 | 359 | 359 | 350 | 356 | 60,000 | 356 |
| 2001-10-22 | 343 | 359 | 343 | 359 | 53,000 | 359 |
| 2001-10-19 | 340 | 347 | 339 | 343 | 85,000 | 343 |
| 2001-10-18 | 343 | 350 | 339 | 339 | 83,000 | 339 |
| 2001-10-17 | 336 | 346 | 336 | 339 | 61,000 | 339 |
| 2001-10-16 | 336 | 337 | 334 | 334 | 55,000 | 334 |
| 2001-10-15 | 338 | 340 | 333 | 335 | 105,000 | 335 |
| 2001-10-12 | 346 | 346 | 338 | 339 | 95,000 | 339 |
| 2001-10-11 | 345 | 345 | 332 | 333 | 99,000 | 333 |
| 2001-10-10 | 345 | 346 | 335 | 335 | 66,000 | 335 |
| 2001-10-09 | 352 | 352 | 344 | 345 | 68,000 | 345 |
| 2001-10-05 | 349 | 349 | 341 | 342 | 91,000 | 342 |
| 2001-10-04 | 355 | 362 | 346 | 349 | 123,000 | 349 |
| 2001-10-03 | 360 | 370 | 355 | 355 | 106,000 | 355 |
| 2001-10-02 | 365 | 365 | 350 | 350 | 158,000 | 350 |
| 2001-10-01 | 371 | 376 | 364 | 364 | 75,000 | 364 |
| 2001-09-28 | 374 | 374 | 360 | 371 | 45,000 | 371 |
| 2001-09-27 | 379 | 379 | 360 | 375 | 47,000 | 375 |
| 2001-09-26 | 354 | 358 | 350 | 350 | 19,000 | 350 |
| 2001-09-25 | 340 | 360 | 339 | 350 | 54,000 | 350 |
| 2001-09-21 | 340 | 340 | 330 | 337 | 82,000 | 337 |
| 2001-09-20 | 344 | 345 | 338 | 345 | 22,000 | 345 |
| 2001-09-19 | 337 | 345 | 336 | 345 | 31,000 | 345 |
| 2001-09-18 | 332 | 341 | 332 | 332 | 24,000 | 332 |
| 2001-09-17 | 364 | 364 | 325 | 331 | 41,000 | 331 |
| 2001-09-14 | 350 | 360 | 350 | 355 | 58,000 | 355 |
| 2001-09-13 | 354 | 354 | 345 | 350 | 20,000 | 350 |
| 2001-09-12 | 351 | 360 | 351 | 353 | 29,000 | 353 |
| 2001-09-11 | 377 | 387 | 370 | 379 | 63,000 | 379 |
| 2001-09-10 | 375 | 381 | 374 | 378 | 49,000 | 378 |
| 2001-09-07 | 370 | 380 | 370 | 375 | 52,000 | 375 |
| 2001-09-06 | 375 | 375 | 370 | 370 | 82,000 | 370 |
| 2001-09-05 | 365 | 379 | 365 | 375 | 45,000 | 375 |
| 2001-09-04 | 370 | 373 | 370 | 373 | 19,000 | 373 |
| 2001-09-03 | 379 | 379 | 365 | 365 | 34,000 | 365 |
| 2001-08-31 | 382 | 388 | 381 | 381 | 52,000 | 381 |
| 2001-08-30 | 384 | 389 | 381 | 389 | 68,000 | 389 |
| 2001-08-29 | 385 | 392 | 385 | 390 | 48,000 | 390 |
| 2001-08-28 | 394 | 394 | 384 | 386 | 55,000 | 386 |
| 2001-08-27 | 397 | 398 | 388 | 393 | 77,000 | 393 |
| 2001-08-24 | 390 | 393 | 382 | 387 | 68,000 | 387 |
| 2001-08-23 | 390 | 394 | 390 | 391 | 46,000 | 391 |
| 2001-08-22 | 399 | 399 | 391 | 392 | 48,000 | 392 |
| 2001-08-21 | 391 | 401 | 391 | 399 | 56,000 | 399 |
| 2001-08-20 | 395 | 400 | 382 | 382 | 62,000 | 382 |
| 2001-08-17 | 416 | 416 | 400 | 400 | 35,000 | 400 |
| 2001-08-16 | 410 | 415 | 410 | 415 | 44,000 | 415 |
| 2001-08-15 | 414 | 417 | 414 | 415 | 35,000 | 415 |
| 2001-08-14 | 403 | 419 | 403 | 418 | 32,000 | 418 |
| 2001-08-13 | 405 | 409 | 405 | 406 | 31,000 | 406 |
| 2001-08-10 | 409 | 419 | 409 | 419 | 33,000 | 419 |
| 2001-08-09 | 415 | 420 | 403 | 419 | 33,000 | 419 |
| 2001-08-08 | 429 | 440 | 425 | 433 | 39,000 | 433 |
| 2001-08-07 | 435 | 449 | 435 | 439 | 75,000 | 439 |
| 2001-08-06 | 422 | 443 | 422 | 442 | 40,000 | 442 |
| 2001-08-03 | 435 | 440 | 427 | 427 | 25,000 | 427 |
| 2001-08-02 | 434 | 441 | 423 | 440 | 54,000 | 440 |
| 2001-08-01 | 430 | 434 | 430 | 434 | 68,000 | 434 |
| 2001-07-31 | 416 | 422 | 416 | 422 | 50,000 | 422 |
| 2001-07-30 | 415 | 416 | 413 | 415 | 39,000 | 415 |
| 2001-07-27 | 412 | 412 | 410 | 412 | 76,000 | 412 |
| 2001-07-26 | 400 | 408 | 400 | 407 | 26,000 | 407 |
| 2001-07-25 | 397 | 400 | 396 | 400 | 16,000 | 400 |
| 2001-07-24 | 395 | 399 | 391 | 397 | 41,000 | 397 |
| 2001-07-23 | 397 | 398 | 397 | 398 | 30,000 | 398 |
| 2001-07-19 | 400 | 400 | 395 | 397 | 51,000 | 397 |
| 2001-07-18 | 400 | 400 | 397 | 398 | 89,000 | 398 |
| 2001-07-17 | 406 | 407 | 403 | 403 | 28,000 | 403 |
| 2001-07-16 | 410 | 415 | 405 | 415 | 80,000 | 415 |
| 2001-07-13 | 411 | 416 | 401 | 407 | 148,000 | 407 |
| 2001-07-12 | 410 | 416 | 409 | 416 | 26,000 | 416 |
| 2001-07-11 | 419 | 419 | 415 | 415 | 18,000 | 415 |
| 2001-07-10 | 410 | 420 | 410 | 415 | 60,000 | 415 |
| 2001-07-09 | 423 | 423 | 408 | 412 | 65,000 | 412 |
| 2001-07-06 | 432 | 432 | 423 | 423 | 57,000 | 423 |
| 2001-07-05 | 447 | 450 | 437 | 443 | 48,000 | 443 |
| 2001-07-04 | 454 | 454 | 451 | 451 | 62,000 | 451 |
| 2001-07-03 | 455 | 456 | 450 | 453 | 27,000 | 453 |
| 2001-07-02 | 460 | 460 | 451 | 457 | 121,000 | 457 |
| 2001-06-29 | 450 | 460 | 450 | 456 | 79,000 | 456 |
| 2001-06-28 | 450 | 460 | 450 | 450 | 31,000 | 450 |
| 2001-06-27 | 452 | 460 | 452 | 460 | 47,000 | 460 |
| 2001-06-26 | 446 | 452 | 446 | 452 | 20,000 | 452 |
| 2001-06-25 | 440 | 460 | 440 | 456 | 117,000 | 456 |
| 2001-06-22 | 432 | 440 | 430 | 439 | 66,000 | 439 |
| 2001-06-21 | 421 | 431 | 421 | 428 | 27,000 | 428 |
| 2001-06-20 | 433 | 433 | 421 | 421 | 23,000 | 421 |
| 2001-06-19 | 430 | 434 | 422 | 433 | 67,000 | 433 |
| 2001-06-18 | 435 | 439 | 430 | 430 | 40,000 | 430 |
| 2001-06-15 | 446 | 446 | 431 | 432 | 44,000 | 432 |
| 2001-06-14 | 448 | 453 | 447 | 453 | 53,000 | 453 |
| 2001-06-13 | 448 | 452 | 448 | 451 | 25,000 | 451 |
| 2001-06-12 | 464 | 464 | 451 | 452 | 41,000 | 452 |
| 2001-06-11 | 464 | 465 | 461 | 464 | 37,000 | 464 |
| 2001-06-08 | 467 | 467 | 455 | 464 | 160,000 | 464 |
| 2001-06-07 | 457 | 460 | 450 | 460 | 35,000 | 460 |
| 2001-06-06 | 460 | 460 | 450 | 458 | 62,000 | 458 |
| 2001-06-05 | 469 | 469 | 459 | 460 | 44,000 | 460 |
| 2001-06-04 | 469 | 469 | 460 | 465 | 47,000 | 465 |
| 2001-06-01 | 465 | 469 | 460 | 469 | 97,000 | 469 |
| 2001-05-31 | 450 | 462 | 449 | 462 | 54,000 | 462 |
| 2001-05-30 | 464 | 468 | 449 | 449 | 68,000 | 449 |
| 2001-05-29 | 468 | 469 | 464 | 464 | 77,000 | 464 |
| 2001-05-28 | 469 | 469 | 459 | 464 | 94,000 | 464 |
| 2001-05-25 | 459 | 459 | 453 | 459 | 35,000 | 459 |
| 2001-05-24 | 455 | 455 | 449 | 450 | 47,000 | 450 |
| 2001-05-23 | 445 | 454 | 440 | 448 | 41,000 | 448 |
| 2001-05-22 | 461 | 465 | 445 | 450 | 154,000 | 450 |
| 2001-05-21 | 453 | 463 | 453 | 461 | 69,000 | 461 |
| 2001-05-18 | 459 | 460 | 453 | 453 | 67,000 | 453 |
| 2001-05-17 | 442 | 459 | 442 | 459 | 97,000 | 459 |
| 2001-05-16 | 436 | 446 | 435 | 442 | 53,000 | 442 |
| 2001-05-15 | 442 | 442 | 435 | 435 | 50,000 | 435 |
| 2001-05-14 | 441 | 444 | 440 | 444 | 18,000 | 444 |
| 2001-05-11 | 436 | 447 | 436 | 437 | 48,000 | 437 |
| 2001-05-10 | 446 | 449 | 432 | 435 | 80,000 | 435 |
| 2001-05-09 | 444 | 447 | 444 | 445 | 36,000 | 445 |
| 2001-05-08 | 445 | 453 | 444 | 444 | 64,000 | 444 |
| 2001-05-07 | 463 | 463 | 441 | 441 | 179,000 | 441 |
| 2001-05-02 | 467 | 467 | 460 | 461 | 68,000 | 461 |
| 2001-05-01 | 459 | 467 | 459 | 467 | 40,000 | 467 |
| 2001-04-27 | 463 | 466 | 450 | 454 | 105,000 | 454 |
| 2001-04-26 | 445 | 469 | 445 | 463 | 233,000 | 463 |
| 2001-04-25 | 445 | 446 | 443 | 443 | 42,000 | 443 |
| 2001-04-24 | 435 | 445 | 433 | 445 | 104,000 | 445 |
| 2001-04-23 | 434 | 439 | 434 | 435 | 21,000 | 435 |
| 2001-04-20 | 427 | 439 | 427 | 439 | 94,000 | 439 |
| 2001-04-19 | 439 | 444 | 425 | 425 | 113,000 | 425 |
| 2001-04-18 | 438 | 440 | 436 | 438 | 130,000 | 438 |
| 2001-04-17 | 440 | 445 | 439 | 440 | 52,000 | 440 |
| 2001-04-16 | 440 | 440 | 436 | 437 | 12,000 | 437 |
| 2001-04-13 | 433 | 440 | 433 | 440 | 60,000 | 440 |
| 2001-04-12 | 420 | 430 | 420 | 430 | 39,000 | 430 |
| 2001-04-11 | 417 | 429 | 415 | 428 | 45,000 | 428 |
| 2001-04-10 | 424 | 424 | 412 | 413 | 50,000 | 413 |
| 2001-04-09 | 417 | 427 | 417 | 423 | 27,000 | 423 |
| 2001-04-06 | 433 | 433 | 411 | 414 | 145,000 | 414 |
| 2001-04-05 | 438 | 439 | 430 | 430 | 60,000 | 430 |
| 2001-04-04 | 439 | 441 | 431 | 436 | 64,000 | 436 |
| 2001-04-03 | 437 | 439 | 434 | 439 | 42,000 | 439 |
| 2001-04-02 | 434 | 439 | 433 | 434 | 40,000 | 434 |
| 2001-03-30 | 441 | 445 | 431 | 431 | 114,000 | 431 |
| 2001-03-29 | 451 | 456 | 441 | 441 | 80,000 | 441 |
| 2001-03-28 | 458 | 458 | 436 | 451 | 53,000 | 451 |
| 2001-03-27 | 460 | 467 | 450 | 459 | 70,000 | 459 |
| 2001-03-26 | 450 | 467 | 440 | 467 | 150,000 | 467 |
| 2001-03-23 | 450 | 450 | 440 | 445 | 34,000 | 445 |
| 2001-03-22 | 448 | 450 | 445 | 450 | 51,000 | 450 |
| 2001-03-21 | 438 | 450 | 438 | 450 | 79,000 | 450 |
| 2001-03-19 | 410 | 438 | 405 | 431 | 48,000 | 431 |
| 2001-03-16 | 415 | 427 | 412 | 412 | 40,000 | 412 |
| 2001-03-15 | 405 | 415 | 398 | 413 | 93,000 | 413 |
| 2001-03-14 | 421 | 421 | 403 | 403 | 127,000 | 403 |
| 2001-03-13 | 430 | 430 | 416 | 416 | 107,000 | 416 |
| 2001-03-12 | 441 | 441 | 437 | 439 | 75,000 | 439 |
| 2001-03-09 | 440 | 442 | 432 | 432 | 190,000 | 432 |
| 2001-03-08 | 429 | 440 | 427 | 440 | 98,000 | 440 |
| 2001-03-07 | 430 | 430 | 415 | 420 | 102,000 | 420 |
| 2001-03-06 | 424 | 432 | 415 | 420 | 75,000 | 420 |
| 2001-03-05 | 425 | 430 | 416 | 424 | 107,000 | 424 |
| 2001-03-02 | 428 | 428 | 415 | 415 | 141,000 | 415 |
| 2001-03-01 | 426 | 428 | 415 | 418 | 15,000 | 418 |
| 2001-02-28 | 430 | 439 | 427 | 431 | 166,000 | 431 |
| 2001-02-27 | 435 | 435 | 427 | 429 | 124,000 | 429 |
| 2001-02-26 | 423 | 424 | 415 | 420 | 163,000 | 420 |
| 2001-02-23 | 424 | 430 | 420 | 425 | 95,000 | 425 |
| 2001-02-22 | 411 | 411 | 400 | 400 | 86,000 | 400 |
| 2001-02-21 | 413 | 413 | 410 | 412 | 37,000 | 412 |
| 2001-02-20 | 412 | 421 | 412 | 413 | 66,000 | 413 |
| 2001-02-19 | 425 | 425 | 410 | 410 | 111,000 | 410 |
| 2001-02-16 | 420 | 430 | 415 | 415 | 133,000 | 415 |
| 2001-02-15 | 418 | 430 | 415 | 428 | 175,000 | 428 |
| 2001-02-14 | 423 | 423 | 415 | 418 | 94,000 | 418 |
| 2001-02-13 | 426 | 428 | 411 | 413 | 110,000 | 413 |
| 2001-02-09 | 421 | 422 | 419 | 421 | 46,000 | 421 |
| 2001-02-08 | 425 | 425 | 420 | 421 | 33,000 | 421 |
| 2001-02-07 | 427 | 430 | 426 | 430 | 63,000 | 430 |
| 2001-02-06 | 427 | 427 | 421 | 426 | 71,000 | 426 |
| 2001-02-05 | 435 | 435 | 427 | 434 | 76,000 | 434 |
| 2001-02-02 | 443 | 450 | 440 | 440 | 71,000 | 440 |
| 2001-02-01 | 434 | 445 | 428 | 443 | 313,000 | 443 |
| 2001-01-31 | 413 | 435 | 409 | 435 | 194,000 | 435 |
| 2001-01-30 | 406 | 411 | 406 | 411 | 99,000 | 411 |
| 2001-01-29 | 410 | 410 | 403 | 406 | 68,000 | 406 |
| 2001-01-26 | 402 | 402 | 395 | 395 | 51,000 | 395 |
| 2001-01-25 | 390 | 402 | 389 | 402 | 170,000 | 402 |
| 2001-01-24 | 394 | 394 | 388 | 390 | 72,000 | 390 |
| 2001-01-23 | 395 | 399 | 389 | 389 | 82,000 | 389 |
| 2001-01-22 | 390 | 390 | 383 | 385 | 133,000 | 385 |
| 2001-01-19 | 400 | 404 | 398 | 399 | 217,000 | 399 |
| 2001-01-18 | 380 | 395 | 380 | 389 | 443,000 | 389 |
| 2001-01-17 | 376 | 376 | 369 | 375 | 75,000 | 375 |
| 2001-01-16 | 382 | 382 | 374 | 375 | 77,000 | 375 |
| 2001-01-15 | 380 | 380 | 379 | 379 | 32,000 | 379 |
| 2001-01-12 | 378 | 380 | 376 | 377 | 42,000 | 377 |
| 2001-01-11 | 390 | 390 | 375 | 380 | 119,000 | 380 |
| 2001-01-10 | 380 | 390 | 375 | 380 | 72,000 | 380 |
| 2001-01-09 | 395 | 395 | 380 | 380 | 46,000 | 380 |
| 2001-01-05 | 400 | 401 | 393 | 395 | 57,000 | 395 |
| 2001-01-04 | 420 | 420 | 405 | 405 | 18,000 | 405 |
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
