6118 アイダエンジニアリング(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 244 | 244 | 240 | 240 | 2,000 | 240 |
| 2002-12-27 | 242 | 245 | 242 | 245 | 39,000 | 245 |
| 2002-12-26 | 235 | 243 | 235 | 241 | 37,000 | 241 |
| 2002-12-25 | 236 | 240 | 235 | 236 | 16,000 | 236 |
| 2002-12-24 | 233 | 240 | 232 | 236 | 74,000 | 236 |
| 2002-12-20 | 230 | 236 | 230 | 233 | 80,000 | 233 |
| 2002-12-19 | 229 | 233 | 227 | 233 | 64,000 | 233 |
| 2002-12-18 | 233 | 234 | 230 | 230 | 36,000 | 230 |
| 2002-12-17 | 237 | 239 | 236 | 236 | 46,000 | 236 |
| 2002-12-16 | 240 | 240 | 233 | 237 | 45,000 | 237 |
| 2002-12-13 | 246 | 246 | 239 | 241 | 156,000 | 241 |
| 2002-12-12 | 240 | 245 | 238 | 245 | 29,000 | 245 |
| 2002-12-11 | 240 | 242 | 239 | 241 | 33,000 | 241 |
| 2002-12-10 | 238 | 242 | 232 | 238 | 30,000 | 238 |
| 2002-12-09 | 240 | 243 | 240 | 241 | 14,000 | 241 |
| 2002-12-06 | 243 | 243 | 238 | 240 | 50,000 | 240 |
| 2002-12-05 | 250 | 250 | 242 | 242 | 36,000 | 242 |
| 2002-12-04 | 245 | 253 | 245 | 246 | 47,000 | 246 |
| 2002-12-03 | 246 | 250 | 246 | 247 | 19,000 | 247 |
| 2002-12-02 | 264 | 264 | 246 | 246 | 73,000 | 246 |
| 2002-11-29 | 254 | 257 | 249 | 249 | 68,000 | 249 |
| 2002-11-28 | 245 | 251 | 245 | 251 | 39,000 | 251 |
| 2002-11-27 | 249 | 250 | 235 | 250 | 62,000 | 250 |
| 2002-11-26 | 251 | 251 | 241 | 245 | 60,000 | 245 |
| 2002-11-25 | 247 | 247 | 241 | 241 | 53,000 | 241 |
| 2002-11-22 | 237 | 245 | 231 | 237 | 77,000 | 237 |
| 2002-11-21 | 222 | 236 | 222 | 236 | 228,000 | 236 |
| 2002-11-20 | 220 | 225 | 219 | 222 | 64,000 | 222 |
| 2002-11-19 | 234 | 234 | 218 | 227 | 64,000 | 227 |
| 2002-11-18 | 241 | 245 | 238 | 239 | 56,000 | 239 |
| 2002-11-15 | 241 | 243 | 240 | 243 | 45,000 | 243 |
| 2002-11-14 | 246 | 246 | 241 | 241 | 31,000 | 241 |
| 2002-11-13 | 253 | 253 | 251 | 251 | 7,000 | 251 |
| 2002-11-12 | 250 | 256 | 246 | 252 | 26,000 | 252 |
| 2002-11-11 | 258 | 259 | 252 | 252 | 31,000 | 252 |
| 2002-11-08 | 260 | 262 | 254 | 258 | 27,000 | 258 |
| 2002-11-07 | 257 | 260 | 256 | 257 | 21,000 | 257 |
| 2002-11-06 | 260 | 264 | 256 | 256 | 40,000 | 256 |
| 2002-11-05 | 258 | 260 | 254 | 260 | 74,000 | 260 |
| 2002-11-01 | 245 | 250 | 245 | 250 | 16,000 | 250 |
| 2002-10-31 | 253 | 254 | 244 | 244 | 106,000 | 244 |
| 2002-10-30 | 260 | 260 | 255 | 259 | 44,000 | 259 |
| 2002-10-29 | 255 | 259 | 255 | 256 | 35,000 | 256 |
| 2002-10-28 | 253 | 254 | 248 | 254 | 50,000 | 254 |
| 2002-10-25 | 246 | 247 | 243 | 245 | 43,000 | 245 |
| 2002-10-24 | 245 | 245 | 243 | 244 | 31,000 | 244 |
| 2002-10-23 | 241 | 246 | 241 | 244 | 99,000 | 244 |
| 2002-10-22 | 257 | 257 | 244 | 244 | 117,000 | 244 |
| 2002-10-21 | 249 | 260 | 249 | 259 | 132,000 | 259 |
| 2002-10-18 | 257 | 257 | 254 | 254 | 88,000 | 254 |
| 2002-10-17 | 260 | 260 | 252 | 252 | 17,000 | 252 |
| 2002-10-16 | 259 | 260 | 251 | 255 | 287,000 | 255 |
| 2002-10-15 | 260 | 260 | 254 | 259 | 46,000 | 259 |
| 2002-10-11 | 248 | 253 | 242 | 253 | 80,000 | 253 |
| 2002-10-10 | 241 | 241 | 235 | 239 | 151,000 | 239 |
| 2002-10-09 | 243 | 244 | 240 | 241 | 88,000 | 241 |
| 2002-10-08 | 248 | 252 | 240 | 243 | 109,000 | 243 |
| 2002-10-07 | 250 | 251 | 242 | 249 | 175,000 | 249 |
| 2002-10-04 | 265 | 268 | 265 | 267 | 122,000 | 267 |
| 2002-10-03 | 263 | 271 | 262 | 269 | 114,000 | 269 |
| 2002-10-02 | 267 | 269 | 264 | 264 | 65,000 | 264 |
| 2002-10-01 | 270 | 270 | 261 | 263 | 221,000 | 263 |
| 2002-09-30 | 280 | 280 | 271 | 274 | 94,000 | 274 |
| 2002-09-27 | 283 | 283 | 278 | 278 | 120,000 | 278 |
| 2002-09-26 | 279 | 283 | 277 | 278 | 74,000 | 278 |
| 2002-09-25 | 279 | 283 | 279 | 282 | 148,000 | 282 |
| 2002-09-24 | 283 | 283 | 279 | 283 | 81,000 | 283 |
| 2002-09-20 | 283 | 286 | 282 | 284 | 71,000 | 284 |
| 2002-09-19 | 281 | 288 | 281 | 288 | 69,000 | 288 |
| 2002-09-18 | 282 | 282 | 279 | 280 | 75,000 | 280 |
| 2002-09-17 | 285 | 287 | 282 | 285 | 97,000 | 285 |
| 2002-09-13 | 278 | 285 | 278 | 283 | 139,000 | 283 |
| 2002-09-12 | 289 | 290 | 285 | 288 | 40,000 | 288 |
| 2002-09-11 | 285 | 291 | 285 | 291 | 192,000 | 291 |
| 2002-09-10 | 286 | 291 | 282 | 282 | 102,000 | 282 |
| 2002-09-09 | 283 | 293 | 283 | 285 | 56,000 | 285 |
| 2002-09-06 | 280 | 281 | 279 | 280 | 44,000 | 280 |
| 2002-09-05 | 291 | 291 | 282 | 285 | 69,000 | 285 |
| 2002-09-04 | 286 | 289 | 283 | 289 | 60,000 | 289 |
| 2002-09-03 | 298 | 298 | 286 | 288 | 103,000 | 288 |
| 2002-09-02 | 305 | 306 | 296 | 298 | 43,000 | 298 |
| 2002-08-30 | 294 | 298 | 290 | 297 | 42,000 | 297 |
| 2002-08-29 | 296 | 296 | 288 | 291 | 38,000 | 291 |
| 2002-08-28 | 295 | 295 | 289 | 294 | 112,000 | 294 |
| 2002-08-27 | 309 | 309 | 296 | 297 | 101,000 | 297 |
| 2002-08-26 | 300 | 310 | 300 | 310 | 55,000 | 310 |
| 2002-08-23 | 306 | 306 | 300 | 300 | 30,000 | 300 |
| 2002-08-22 | 299 | 300 | 294 | 296 | 178,000 | 296 |
| 2002-08-21 | 296 | 304 | 294 | 299 | 274,000 | 299 |
| 2002-08-20 | 296 | 300 | 295 | 300 | 43,000 | 300 |
| 2002-08-19 | 305 | 305 | 296 | 296 | 61,000 | 296 |
| 2002-08-16 | 301 | 304 | 300 | 304 | 62,000 | 304 |
| 2002-08-15 | 300 | 303 | 299 | 300 | 54,000 | 300 |
| 2002-08-14 | 301 | 304 | 299 | 299 | 71,000 | 299 |
| 2002-08-13 | 306 | 312 | 306 | 306 | 21,000 | 306 |
| 2002-08-12 | 310 | 313 | 306 | 306 | 20,000 | 306 |
| 2002-08-09 | 312 | 313 | 307 | 310 | 35,000 | 310 |
| 2002-08-08 | 301 | 308 | 301 | 306 | 38,000 | 306 |
| 2002-08-07 | 301 | 305 | 300 | 300 | 51,000 | 300 |
| 2002-08-06 | 301 | 301 | 296 | 300 | 40,000 | 300 |
| 2002-08-05 | 300 | 306 | 300 | 306 | 10,000 | 306 |
| 2002-08-02 | 306 | 307 | 300 | 300 | 64,000 | 300 |
| 2002-08-01 | 313 | 313 | 305 | 306 | 85,000 | 306 |
| 2002-07-31 | 309 | 311 | 308 | 308 | 44,000 | 308 |
| 2002-07-30 | 315 | 315 | 308 | 309 | 80,000 | 309 |
| 2002-07-29 | 312 | 335 | 305 | 330 | 150,000 | 330 |
| 2002-07-26 | 300 | 313 | 298 | 313 | 88,000 | 313 |
| 2002-07-25 | 312 | 315 | 295 | 298 | 150,000 | 298 |
| 2002-07-24 | 310 | 312 | 308 | 308 | 31,000 | 308 |
| 2002-07-23 | 312 | 312 | 307 | 310 | 48,000 | 310 |
| 2002-07-22 | 316 | 319 | 311 | 312 | 75,000 | 312 |
| 2002-07-19 | 318 | 319 | 317 | 317 | 26,000 | 317 |
| 2002-07-18 | 321 | 324 | 320 | 320 | 36,000 | 320 |
| 2002-07-17 | 324 | 325 | 319 | 319 | 87,000 | 319 |
| 2002-07-16 | 325 | 335 | 319 | 319 | 55,000 | 319 |
| 2002-07-15 | 330 | 330 | 321 | 321 | 83,000 | 321 |
| 2002-07-12 | 330 | 333 | 330 | 330 | 19,000 | 330 |
| 2002-07-11 | 335 | 337 | 328 | 329 | 94,000 | 329 |
| 2002-07-10 | 336 | 337 | 330 | 337 | 86,000 | 337 |
| 2002-07-09 | 333 | 337 | 330 | 335 | 169,000 | 335 |
| 2002-07-08 | 346 | 354 | 325 | 331 | 82,000 | 331 |
| 2002-07-05 | 339 | 344 | 339 | 343 | 57,000 | 343 |
| 2002-07-04 | 340 | 340 | 334 | 334 | 23,000 | 334 |
| 2002-07-03 | 338 | 343 | 333 | 340 | 205,000 | 340 |
| 2002-07-02 | 347 | 347 | 330 | 333 | 141,000 | 333 |
| 2002-07-01 | 341 | 342 | 332 | 332 | 68,000 | 332 |
| 2002-06-28 | 331 | 350 | 330 | 340 | 101,000 | 340 |
| 2002-06-27 | 336 | 336 | 330 | 332 | 49,000 | 332 |
| 2002-06-26 | 341 | 341 | 327 | 327 | 98,000 | 327 |
| 2002-06-25 | 346 | 352 | 336 | 336 | 57,000 | 336 |
| 2002-06-24 | 334 | 345 | 334 | 340 | 36,000 | 340 |
| 2002-06-21 | 341 | 341 | 334 | 335 | 104,000 | 335 |
| 2002-06-20 | 335 | 336 | 331 | 336 | 77,000 | 336 |
| 2002-06-19 | 343 | 343 | 336 | 336 | 137,000 | 336 |
| 2002-06-18 | 346 | 346 | 340 | 342 | 64,000 | 342 |
| 2002-06-17 | 345 | 348 | 340 | 341 | 100,000 | 341 |
| 2002-06-14 | 350 | 350 | 345 | 346 | 234,000 | 346 |
| 2002-06-13 | 348 | 352 | 343 | 352 | 92,000 | 352 |
| 2002-06-12 | 357 | 358 | 348 | 348 | 78,000 | 348 |
| 2002-06-11 | 364 | 365 | 356 | 358 | 106,000 | 358 |
| 2002-06-10 | 364 | 364 | 356 | 358 | 57,000 | 358 |
| 2002-06-07 | 365 | 365 | 353 | 356 | 85,000 | 356 |
| 2002-06-06 | 373 | 373 | 365 | 365 | 263,000 | 365 |
| 2002-06-05 | 368 | 368 | 358 | 358 | 152,000 | 358 |
| 2002-06-04 | 366 | 367 | 362 | 363 | 71,000 | 363 |
| 2002-06-03 | 365 | 374 | 360 | 371 | 177,000 | 371 |
| 2002-05-31 | 370 | 374 | 360 | 360 | 125,000 | 360 |
| 2002-05-30 | 370 | 371 | 364 | 370 | 116,000 | 370 |
| 2002-05-29 | 364 | 372 | 359 | 368 | 151,000 | 368 |
| 2002-05-28 | 370 | 371 | 365 | 366 | 81,000 | 366 |
| 2002-05-27 | 371 | 380 | 370 | 370 | 312,000 | 370 |
| 2002-05-24 | 378 | 378 | 370 | 370 | 109,000 | 370 |
| 2002-05-23 | 375 | 375 | 368 | 370 | 104,000 | 370 |
| 2002-05-22 | 369 | 371 | 366 | 368 | 79,000 | 368 |
| 2002-05-21 | 365 | 374 | 365 | 368 | 254,000 | 368 |
| 2002-05-20 | 388 | 388 | 375 | 375 | 252,000 | 375 |
| 2002-05-17 | 357 | 360 | 353 | 353 | 103,000 | 353 |
| 2002-05-16 | 360 | 360 | 350 | 354 | 153,000 | 354 |
| 2002-05-15 | 346 | 365 | 346 | 360 | 243,000 | 360 |
| 2002-05-14 | 349 | 349 | 340 | 345 | 185,000 | 345 |
| 2002-05-13 | 356 | 357 | 344 | 347 | 178,000 | 347 |
| 2002-05-10 | 354 | 357 | 353 | 355 | 96,000 | 355 |
| 2002-05-09 | 365 | 366 | 353 | 354 | 170,000 | 354 |
| 2002-05-08 | 361 | 364 | 361 | 364 | 23,000 | 364 |
| 2002-05-07 | 366 | 366 | 360 | 360 | 56,000 | 360 |
| 2002-05-02 | 369 | 369 | 365 | 365 | 41,000 | 365 |
| 2002-05-01 | 367 | 371 | 366 | 369 | 35,000 | 369 |
| 2002-04-30 | 370 | 372 | 365 | 366 | 77,000 | 366 |
| 2002-04-26 | 363 | 368 | 363 | 368 | 110,000 | 368 |
| 2002-04-25 | 365 | 369 | 365 | 366 | 81,000 | 366 |
| 2002-04-24 | 375 | 378 | 368 | 368 | 199,000 | 368 |
| 2002-04-23 | 382 | 385 | 370 | 370 | 203,000 | 370 |
| 2002-04-22 | 378 | 386 | 378 | 384 | 132,000 | 384 |
| 2002-04-19 | 380 | 380 | 375 | 377 | 57,000 | 377 |
| 2002-04-18 | 380 | 383 | 376 | 380 | 118,000 | 380 |
| 2002-04-17 | 382 | 385 | 378 | 380 | 102,000 | 380 |
| 2002-04-16 | 373 | 384 | 372 | 382 | 86,000 | 382 |
| 2002-04-15 | 363 | 370 | 361 | 369 | 109,000 | 369 |
| 2002-04-12 | 377 | 377 | 368 | 372 | 140,000 | 372 |
| 2002-04-11 | 392 | 393 | 378 | 378 | 194,000 | 378 |
| 2002-04-10 | 390 | 395 | 385 | 390 | 139,000 | 390 |
| 2002-04-09 | 404 | 404 | 392 | 399 | 63,000 | 399 |
| 2002-04-08 | 397 | 408 | 397 | 405 | 17,000 | 405 |
| 2002-04-05 | 401 | 404 | 396 | 397 | 75,000 | 397 |
| 2002-04-04 | 410 | 410 | 405 | 405 | 45,000 | 405 |
| 2002-04-03 | 403 | 411 | 401 | 408 | 66,000 | 408 |
| 2002-04-02 | 392 | 397 | 392 | 395 | 16,000 | 395 |
| 2002-04-01 | 421 | 421 | 390 | 392 | 20,000 | 392 |
| 2002-03-29 | 409 | 414 | 400 | 408 | 34,000 | 408 |
| 2002-03-28 | 417 | 425 | 414 | 414 | 72,000 | 414 |
| 2002-03-27 | 411 | 413 | 407 | 412 | 33,000 | 412 |
| 2002-03-26 | 395 | 405 | 395 | 401 | 10,000 | 401 |
| 2002-03-25 | 425 | 425 | 412 | 415 | 20,000 | 415 |
| 2002-03-22 | 420 | 420 | 410 | 415 | 37,000 | 415 |
| 2002-03-20 | 415 | 419 | 408 | 419 | 97,000 | 419 |
| 2002-03-19 | 403 | 415 | 403 | 415 | 42,000 | 415 |
| 2002-03-18 | 424 | 424 | 401 | 401 | 120,000 | 401 |
| 2002-03-15 | 411 | 421 | 411 | 421 | 37,000 | 421 |
| 2002-03-14 | 420 | 420 | 411 | 411 | 37,000 | 411 |
| 2002-03-13 | 439 | 440 | 421 | 421 | 80,000 | 421 |
| 2002-03-12 | 430 | 439 | 425 | 435 | 67,000 | 435 |
| 2002-03-11 | 410 | 430 | 408 | 430 | 40,000 | 430 |
| 2002-03-08 | 410 | 420 | 405 | 405 | 187,000 | 405 |
| 2002-03-07 | 422 | 425 | 415 | 415 | 20,000 | 415 |
| 2002-03-06 | 419 | 422 | 416 | 422 | 82,000 | 422 |
| 2002-03-05 | 409 | 419 | 409 | 415 | 77,000 | 415 |
| 2002-03-04 | 408 | 420 | 395 | 419 | 65,000 | 419 |
| 2002-03-01 | 404 | 408 | 400 | 408 | 43,000 | 408 |
| 2002-02-28 | 408 | 408 | 380 | 399 | 85,000 | 399 |
| 2002-02-27 | 400 | 408 | 399 | 408 | 92,000 | 408 |
| 2002-02-26 | 389 | 399 | 389 | 399 | 30,000 | 399 |
| 2002-02-25 | 397 | 399 | 377 | 399 | 55,000 | 399 |
| 2002-02-22 | 380 | 392 | 379 | 392 | 14,000 | 392 |
| 2002-02-21 | 369 | 392 | 369 | 390 | 29,000 | 390 |
| 2002-02-20 | 366 | 376 | 366 | 376 | 17,000 | 376 |
| 2002-02-19 | 384 | 384 | 366 | 370 | 61,000 | 370 |
| 2002-02-18 | 388 | 388 | 385 | 386 | 27,000 | 386 |
| 2002-02-15 | 380 | 399 | 380 | 398 | 21,000 | 398 |
| 2002-02-14 | 399 | 401 | 395 | 395 | 57,000 | 395 |
| 2002-02-13 | 382 | 417 | 379 | 400 | 41,000 | 400 |
| 2002-02-12 | 370 | 382 | 370 | 373 | 56,000 | 373 |
| 2002-02-08 | 370 | 377 | 370 | 370 | 70,000 | 370 |
| 2002-02-07 | 370 | 372 | 370 | 372 | 7,000 | 372 |
| 2002-02-06 | 366 | 371 | 366 | 371 | 25,000 | 371 |
| 2002-02-05 | 370 | 372 | 368 | 370 | 30,000 | 370 |
| 2002-02-04 | 375 | 375 | 370 | 370 | 21,000 | 370 |
| 2002-02-01 | 375 | 375 | 366 | 366 | 28,000 | 366 |
| 2002-01-31 | 380 | 380 | 370 | 375 | 22,000 | 375 |
| 2002-01-30 | 373 | 380 | 370 | 379 | 12,000 | 379 |
| 2002-01-29 | 371 | 375 | 371 | 375 | 5,000 | 375 |
| 2002-01-28 | 398 | 398 | 370 | 375 | 45,000 | 375 |
| 2002-01-25 | 388 | 389 | 385 | 389 | 32,000 | 389 |
| 2002-01-24 | 383 | 387 | 377 | 387 | 22,000 | 387 |
| 2002-01-23 | 365 | 374 | 365 | 373 | 12,000 | 373 |
| 2002-01-22 | 380 | 386 | 379 | 379 | 54,000 | 379 |
| 2002-01-21 | 358 | 398 | 358 | 386 | 38,000 | 386 |
| 2002-01-18 | 353 | 353 | 346 | 352 | 24,000 | 352 |
| 2002-01-17 | 349 | 349 | 341 | 343 | 34,000 | 343 |
| 2002-01-16 | 354 | 354 | 347 | 350 | 55,000 | 350 |
| 2002-01-15 | 369 | 369 | 354 | 354 | 28,000 | 354 |
| 2002-01-11 | 377 | 380 | 371 | 374 | 76,000 | 374 |
| 2002-01-10 | 390 | 390 | 375 | 377 | 22,000 | 377 |
| 2002-01-09 | 400 | 400 | 382 | 389 | 29,000 | 389 |
| 2002-01-08 | 398 | 400 | 394 | 398 | 49,000 | 398 |
| 2002-01-07 | 395 | 405 | 395 | 404 | 28,000 | 404 |
| 2002-01-04 | 389 | 395 | 389 | 395 | 15,000 | 395 |
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