6118 アイダエンジニアリング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 375 | 377 | 374 | 377 | 17,000 | 377 |
| 2003-12-29 | 370 | 373 | 366 | 373 | 40,000 | 373 |
| 2003-12-26 | 365 | 368 | 361 | 362 | 20,000 | 362 |
| 2003-12-25 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 2003-12-24 | 357 | 357 | 351 | 355 | 18,000 | 355 |
| 2003-12-22 | 359 | 359 | 356 | 357 | 29,000 | 357 |
| 2003-12-19 | 362 | 362 | 357 | 357 | 37,000 | 357 |
| 2003-12-18 | 359 | 359 | 356 | 358 | 19,000 | 358 |
| 2003-12-17 | 361 | 361 | 358 | 359 | 22,000 | 359 |
| 2003-12-16 | 358 | 367 | 358 | 358 | 20,000 | 358 |
| 2003-12-15 | 371 | 375 | 371 | 373 | 45,000 | 373 |
| 2003-12-12 | 363 | 368 | 355 | 368 | 162,000 | 368 |
| 2003-12-11 | 354 | 355 | 351 | 351 | 19,000 | 351 |
| 2003-12-10 | 351 | 356 | 350 | 354 | 33,000 | 354 |
| 2003-12-09 | 357 | 357 | 341 | 351 | 32,000 | 351 |
| 2003-12-08 | 362 | 363 | 355 | 357 | 54,000 | 357 |
| 2003-12-05 | 359 | 367 | 358 | 362 | 48,000 | 362 |
| 2003-12-04 | 345 | 358 | 345 | 357 | 64,000 | 357 |
| 2003-12-03 | 349 | 349 | 336 | 344 | 40,000 | 344 |
| 2003-12-02 | 336 | 349 | 336 | 349 | 78,000 | 349 |
| 2003-12-01 | 336 | 336 | 323 | 336 | 36,000 | 336 |
| 2003-11-28 | 336 | 342 | 331 | 336 | 32,000 | 336 |
| 2003-11-27 | 336 | 337 | 334 | 336 | 29,000 | 336 |
| 2003-11-26 | 329 | 335 | 325 | 334 | 25,000 | 334 |
| 2003-11-25 | 331 | 331 | 326 | 330 | 18,000 | 330 |
| 2003-11-21 | 316 | 327 | 316 | 326 | 19,000 | 326 |
| 2003-11-20 | 319 | 326 | 318 | 324 | 30,000 | 324 |
| 2003-11-19 | 317 | 320 | 315 | 319 | 99,000 | 319 |
| 2003-11-18 | 326 | 326 | 313 | 315 | 31,000 | 315 |
| 2003-11-17 | 345 | 345 | 330 | 330 | 22,000 | 330 |
| 2003-11-14 | 350 | 353 | 345 | 345 | 43,000 | 345 |
| 2003-11-13 | 352 | 353 | 350 | 350 | 32,000 | 350 |
| 2003-11-12 | 363 | 363 | 350 | 351 | 49,000 | 351 |
| 2003-11-11 | 366 | 366 | 355 | 364 | 55,000 | 364 |
| 2003-11-10 | 366 | 368 | 363 | 368 | 51,000 | 368 |
| 2003-11-07 | 377 | 377 | 368 | 372 | 30,000 | 372 |
| 2003-11-06 | 376 | 384 | 376 | 377 | 70,000 | 377 |
| 2003-11-05 | 376 | 376 | 371 | 375 | 21,000 | 375 |
| 2003-11-04 | 378 | 381 | 370 | 371 | 30,000 | 371 |
| 2003-10-31 | 369 | 369 | 364 | 367 | 31,000 | 367 |
| 2003-10-30 | 368 | 368 | 361 | 367 | 34,000 | 367 |
| 2003-10-29 | 363 | 366 | 361 | 363 | 41,000 | 363 |
| 2003-10-28 | 361 | 362 | 360 | 361 | 33,000 | 361 |
| 2003-10-27 | 369 | 378 | 354 | 371 | 119,000 | 371 |
| 2003-10-24 | 357 | 358 | 352 | 353 | 47,000 | 353 |
| 2003-10-23 | 373 | 374 | 345 | 357 | 98,000 | 357 |
| 2003-10-22 | 383 | 383 | 373 | 373 | 31,000 | 373 |
| 2003-10-21 | 385 | 385 | 381 | 383 | 45,000 | 383 |
| 2003-10-20 | 377 | 388 | 377 | 385 | 71,000 | 385 |
| 2003-10-17 | 381 | 381 | 372 | 372 | 49,000 | 372 |
| 2003-10-16 | 387 | 387 | 382 | 382 | 57,000 | 382 |
| 2003-10-15 | 381 | 381 | 377 | 377 | 26,000 | 377 |
| 2003-10-14 | 387 | 388 | 383 | 383 | 14,000 | 383 |
| 2003-10-10 | 377 | 386 | 377 | 386 | 29,000 | 386 |
| 2003-10-09 | 385 | 385 | 380 | 380 | 24,000 | 380 |
| 2003-10-08 | 389 | 390 | 385 | 385 | 54,000 | 385 |
| 2003-10-07 | 386 | 390 | 386 | 388 | 33,000 | 388 |
| 2003-10-06 | 389 | 393 | 382 | 383 | 64,000 | 383 |
| 2003-10-03 | 381 | 388 | 380 | 380 | 25,000 | 380 |
| 2003-10-02 | 373 | 384 | 373 | 382 | 31,000 | 382 |
| 2003-10-01 | 370 | 375 | 370 | 373 | 34,000 | 373 |
| 2003-09-30 | 371 | 374 | 369 | 374 | 23,000 | 374 |
| 2003-09-29 | 372 | 372 | 367 | 369 | 31,000 | 369 |
| 2003-09-26 | 361 | 370 | 361 | 368 | 42,000 | 368 |
| 2003-09-25 | 369 | 369 | 362 | 366 | 61,000 | 366 |
| 2003-09-24 | 372 | 374 | 367 | 367 | 53,000 | 367 |
| 2003-09-22 | 375 | 376 | 371 | 375 | 83,000 | 375 |
| 2003-09-19 | 380 | 380 | 372 | 377 | 97,000 | 377 |
| 2003-09-18 | 382 | 384 | 369 | 369 | 211,000 | 369 |
| 2003-09-17 | 390 | 390 | 381 | 381 | 109,000 | 381 |
| 2003-09-16 | 391 | 393 | 388 | 388 | 46,000 | 388 |
| 2003-09-12 | 397 | 397 | 388 | 392 | 124,000 | 392 |
| 2003-09-11 | 398 | 399 | 386 | 387 | 32,000 | 387 |
| 2003-09-10 | 393 | 404 | 393 | 398 | 114,000 | 398 |
| 2003-09-09 | 388 | 399 | 388 | 393 | 50,000 | 393 |
| 2003-09-08 | 397 | 398 | 393 | 393 | 28,000 | 393 |
| 2003-09-05 | 391 | 400 | 389 | 396 | 57,000 | 396 |
| 2003-09-04 | 392 | 394 | 390 | 394 | 34,000 | 394 |
| 2003-09-03 | 397 | 400 | 392 | 397 | 53,000 | 397 |
| 2003-09-02 | 405 | 405 | 392 | 393 | 112,000 | 393 |
| 2003-09-01 | 382 | 387 | 378 | 382 | 118,000 | 382 |
| 2003-08-29 | 379 | 387 | 379 | 382 | 161,000 | 382 |
| 2003-08-28 | 400 | 400 | 384 | 389 | 109,000 | 389 |
| 2003-08-27 | 402 | 403 | 397 | 400 | 56,000 | 400 |
| 2003-08-26 | 405 | 405 | 399 | 402 | 43,000 | 402 |
| 2003-08-25 | 401 | 409 | 399 | 403 | 83,000 | 403 |
| 2003-08-22 | 403 | 403 | 395 | 397 | 63,000 | 397 |
| 2003-08-21 | 409 | 409 | 403 | 403 | 18,000 | 403 |
| 2003-08-20 | 413 | 413 | 404 | 409 | 48,000 | 409 |
| 2003-08-19 | 399 | 414 | 399 | 414 | 102,000 | 414 |
| 2003-08-18 | 391 | 399 | 391 | 399 | 31,000 | 399 |
| 2003-08-15 | 409 | 409 | 400 | 400 | 37,000 | 400 |
| 2003-08-14 | 415 | 415 | 405 | 409 | 21,000 | 409 |
| 2003-08-13 | 404 | 415 | 400 | 415 | 79,000 | 415 |
| 2003-08-12 | 400 | 400 | 399 | 399 | 38,000 | 399 |
| 2003-08-11 | 401 | 403 | 399 | 400 | 38,000 | 400 |
| 2003-08-08 | 393 | 403 | 393 | 400 | 101,000 | 400 |
| 2003-08-07 | 390 | 395 | 390 | 393 | 64,000 | 393 |
| 2003-08-06 | 399 | 401 | 399 | 400 | 42,000 | 400 |
| 2003-08-05 | 404 | 404 | 400 | 402 | 34,000 | 402 |
| 2003-08-04 | 409 | 409 | 400 | 404 | 25,000 | 404 |
| 2003-08-01 | 401 | 408 | 401 | 405 | 60,000 | 405 |
| 2003-07-31 | 399 | 403 | 391 | 391 | 67,000 | 391 |
| 2003-07-30 | 410 | 413 | 404 | 404 | 59,000 | 404 |
| 2003-07-29 | 405 | 415 | 405 | 413 | 87,000 | 413 |
| 2003-07-28 | 400 | 404 | 399 | 403 | 92,000 | 403 |
| 2003-07-25 | 401 | 401 | 396 | 396 | 60,000 | 396 |
| 2003-07-24 | 385 | 404 | 385 | 398 | 81,000 | 398 |
| 2003-07-23 | 395 | 400 | 393 | 395 | 76,000 | 395 |
| 2003-07-22 | 389 | 394 | 389 | 389 | 45,000 | 389 |
| 2003-07-18 | 381 | 385 | 381 | 384 | 51,000 | 384 |
| 2003-07-17 | 395 | 396 | 381 | 385 | 50,000 | 385 |
| 2003-07-16 | 400 | 401 | 397 | 397 | 93,000 | 397 |
| 2003-07-15 | 400 | 405 | 398 | 400 | 105,000 | 400 |
| 2003-07-14 | 392 | 403 | 392 | 400 | 124,000 | 400 |
| 2003-07-11 | 397 | 397 | 390 | 390 | 53,000 | 390 |
| 2003-07-10 | 390 | 400 | 390 | 397 | 132,000 | 397 |
| 2003-07-09 | 393 | 395 | 381 | 394 | 90,000 | 394 |
| 2003-07-08 | 400 | 400 | 393 | 393 | 149,000 | 393 |
| 2003-07-07 | 375 | 385 | 374 | 385 | 150,000 | 385 |
| 2003-07-04 | 364 | 373 | 362 | 372 | 51,000 | 372 |
| 2003-07-03 | 378 | 379 | 369 | 369 | 79,000 | 369 |
| 2003-07-02 | 375 | 377 | 374 | 377 | 139,000 | 377 |
| 2003-07-01 | 366 | 370 | 366 | 368 | 93,000 | 368 |
| 2003-06-30 | 366 | 369 | 363 | 366 | 54,000 | 366 |
| 2003-06-27 | 364 | 367 | 362 | 365 | 111,000 | 365 |
| 2003-06-26 | 355 | 360 | 353 | 360 | 69,000 | 360 |
| 2003-06-25 | 355 | 362 | 355 | 360 | 51,000 | 360 |
| 2003-06-24 | 359 | 363 | 357 | 357 | 51,000 | 357 |
| 2003-06-23 | 356 | 365 | 353 | 364 | 96,000 | 364 |
| 2003-06-20 | 346 | 355 | 341 | 353 | 88,000 | 353 |
| 2003-06-19 | 340 | 349 | 340 | 346 | 134,000 | 346 |
| 2003-06-18 | 339 | 341 | 334 | 339 | 169,000 | 339 |
| 2003-06-17 | 339 | 342 | 337 | 337 | 165,000 | 337 |
| 2003-06-16 | 333 | 340 | 332 | 337 | 96,000 | 337 |
| 2003-06-13 | 334 | 338 | 331 | 333 | 161,000 | 333 |
| 2003-06-12 | 332 | 335 | 330 | 331 | 46,000 | 331 |
| 2003-06-11 | 330 | 340 | 330 | 334 | 154,000 | 334 |
| 2003-06-10 | 320 | 330 | 320 | 326 | 106,000 | 326 |
| 2003-06-09 | 320 | 323 | 318 | 320 | 92,000 | 320 |
| 2003-06-06 | 307 | 325 | 306 | 323 | 246,000 | 323 |
| 2003-06-05 | 300 | 307 | 299 | 305 | 108,000 | 305 |
| 2003-06-04 | 297 | 303 | 297 | 299 | 32,000 | 299 |
| 2003-06-03 | 291 | 302 | 291 | 302 | 102,000 | 302 |
| 2003-06-02 | 300 | 304 | 296 | 296 | 68,000 | 296 |
| 2003-05-30 | 294 | 295 | 290 | 290 | 85,000 | 290 |
| 2003-05-29 | 301 | 301 | 295 | 299 | 52,000 | 299 |
| 2003-05-28 | 299 | 300 | 295 | 300 | 27,000 | 300 |
| 2003-05-27 | 299 | 302 | 296 | 296 | 48,000 | 296 |
| 2003-05-26 | 303 | 303 | 295 | 297 | 25,000 | 297 |
| 2003-05-23 | 304 | 304 | 299 | 303 | 45,000 | 303 |
| 2003-05-22 | 287 | 300 | 287 | 299 | 57,000 | 299 |
| 2003-05-21 | 289 | 291 | 287 | 287 | 41,000 | 287 |
| 2003-05-20 | 286 | 295 | 283 | 294 | 91,000 | 294 |
| 2003-05-19 | 296 | 298 | 285 | 285 | 59,000 | 285 |
| 2003-05-16 | 302 | 303 | 301 | 301 | 24,000 | 301 |
| 2003-05-15 | 307 | 307 | 297 | 302 | 59,000 | 302 |
| 2003-05-14 | 307 | 308 | 303 | 306 | 68,000 | 306 |
| 2003-05-13 | 303 | 305 | 301 | 303 | 37,000 | 303 |
| 2003-05-12 | 302 | 302 | 299 | 299 | 11,000 | 299 |
| 2003-05-09 | 296 | 301 | 296 | 301 | 29,000 | 301 |
| 2003-05-08 | 298 | 299 | 295 | 296 | 22,000 | 296 |
| 2003-05-07 | 297 | 298 | 295 | 298 | 52,000 | 298 |
| 2003-05-06 | 297 | 304 | 296 | 296 | 27,000 | 296 |
| 2003-05-02 | 301 | 303 | 299 | 302 | 24,000 | 302 |
| 2003-05-01 | 293 | 305 | 293 | 296 | 66,000 | 296 |
| 2003-04-30 | 288 | 291 | 288 | 288 | 10,000 | 288 |
| 2003-04-28 | 297 | 297 | 285 | 286 | 31,000 | 286 |
| 2003-04-25 | 292 | 299 | 292 | 293 | 23,000 | 293 |
| 2003-04-24 | 296 | 306 | 292 | 292 | 93,000 | 292 |
| 2003-04-23 | 299 | 302 | 291 | 291 | 36,000 | 291 |
| 2003-04-22 | 304 | 305 | 298 | 304 | 30,000 | 304 |
| 2003-04-21 | 300 | 310 | 298 | 303 | 42,000 | 303 |
| 2003-04-18 | 300 | 300 | 291 | 295 | 72,000 | 295 |
| 2003-04-17 | 298 | 303 | 295 | 295 | 42,000 | 295 |
| 2003-04-16 | 297 | 301 | 296 | 298 | 34,000 | 298 |
| 2003-04-15 | 303 | 307 | 295 | 295 | 75,000 | 295 |
| 2003-04-14 | 299 | 306 | 299 | 303 | 30,000 | 303 |
| 2003-04-11 | 300 | 301 | 296 | 299 | 25,000 | 299 |
| 2003-04-10 | 314 | 314 | 299 | 300 | 27,000 | 300 |
| 2003-04-09 | 312 | 315 | 307 | 315 | 61,000 | 315 |
| 2003-04-08 | 315 | 315 | 310 | 312 | 22,000 | 312 |
| 2003-04-07 | 308 | 315 | 308 | 315 | 53,000 | 315 |
| 2003-04-04 | 289 | 306 | 289 | 306 | 111,000 | 306 |
| 2003-04-03 | 293 | 293 | 285 | 288 | 30,000 | 288 |
| 2003-04-02 | 292 | 293 | 280 | 293 | 40,000 | 293 |
| 2003-04-01 | 297 | 297 | 292 | 293 | 29,000 | 293 |
| 2003-03-31 | 298 | 298 | 292 | 297 | 54,000 | 297 |
| 2003-03-28 | 290 | 301 | 290 | 300 | 100,000 | 300 |
| 2003-03-27 | 295 | 295 | 292 | 292 | 47,000 | 292 |
| 2003-03-26 | 297 | 297 | 287 | 296 | 33,000 | 296 |
| 2003-03-25 | 296 | 300 | 290 | 300 | 39,000 | 300 |
| 2003-03-24 | 287 | 304 | 287 | 304 | 129,000 | 304 |
| 2003-03-20 | 275 | 291 | 270 | 291 | 50,000 | 291 |
| 2003-03-19 | 270 | 272 | 268 | 268 | 32,000 | 268 |
| 2003-03-18 | 268 | 274 | 268 | 269 | 48,000 | 269 |
| 2003-03-17 | 265 | 266 | 264 | 264 | 29,000 | 264 |
| 2003-03-14 | 264 | 267 | 261 | 265 | 171,000 | 265 |
| 2003-03-13 | 270 | 273 | 263 | 263 | 24,000 | 263 |
| 2003-03-12 | 273 | 273 | 264 | 269 | 51,000 | 269 |
| 2003-03-11 | 263 | 273 | 263 | 273 | 83,000 | 273 |
| 2003-03-10 | 265 | 266 | 255 | 263 | 38,000 | 263 |
| 2003-03-07 | 279 | 280 | 271 | 271 | 49,000 | 271 |
| 2003-03-06 | 280 | 281 | 279 | 279 | 34,000 | 279 |
| 2003-03-05 | 274 | 277 | 274 | 276 | 35,000 | 276 |
| 2003-03-04 | 280 | 286 | 278 | 282 | 53,000 | 282 |
| 2003-03-03 | 280 | 282 | 278 | 282 | 34,000 | 282 |
| 2003-02-28 | 276 | 277 | 273 | 274 | 37,000 | 274 |
| 2003-02-27 | 275 | 277 | 274 | 275 | 29,000 | 275 |
| 2003-02-26 | 275 | 275 | 274 | 274 | 21,000 | 274 |
| 2003-02-25 | 273 | 274 | 268 | 270 | 46,000 | 270 |
| 2003-02-24 | 275 | 278 | 271 | 276 | 60,000 | 276 |
| 2003-02-21 | 285 | 285 | 282 | 284 | 35,000 | 284 |
| 2003-02-20 | 283 | 286 | 280 | 284 | 23,000 | 284 |
| 2003-02-19 | 288 | 288 | 285 | 286 | 27,000 | 286 |
| 2003-02-18 | 284 | 295 | 284 | 286 | 53,000 | 286 |
| 2003-02-17 | 285 | 290 | 285 | 289 | 38,000 | 289 |
| 2003-02-14 | 280 | 285 | 279 | 283 | 71,000 | 283 |
| 2003-02-13 | 283 | 283 | 281 | 283 | 24,000 | 283 |
| 2003-02-12 | 278 | 283 | 278 | 282 | 37,000 | 282 |
| 2003-02-10 | 278 | 278 | 272 | 278 | 50,000 | 278 |
| 2003-02-07 | 275 | 275 | 269 | 274 | 35,000 | 274 |
| 2003-02-06 | 275 | 275 | 272 | 274 | 27,000 | 274 |
| 2003-02-05 | 266 | 275 | 266 | 271 | 52,000 | 271 |
| 2003-02-04 | 270 | 271 | 267 | 267 | 37,000 | 267 |
| 2003-02-03 | 264 | 269 | 263 | 269 | 20,000 | 269 |
| 2003-01-31 | 265 | 267 | 257 | 259 | 51,000 | 259 |
| 2003-01-30 | 266 | 266 | 264 | 265 | 39,000 | 265 |
| 2003-01-29 | 272 | 272 | 261 | 261 | 51,000 | 261 |
| 2003-01-28 | 265 | 272 | 261 | 272 | 53,000 | 272 |
| 2003-01-27 | 276 | 276 | 260 | 265 | 49,000 | 265 |
| 2003-01-24 | 267 | 272 | 267 | 271 | 69,000 | 271 |
| 2003-01-23 | 261 | 267 | 260 | 264 | 38,000 | 264 |
| 2003-01-22 | 267 | 267 | 256 | 260 | 42,000 | 260 |
| 2003-01-21 | 264 | 268 | 264 | 266 | 72,000 | 266 |
| 2003-01-20 | 256 | 264 | 256 | 264 | 61,000 | 264 |
| 2003-01-17 | 253 | 256 | 253 | 254 | 34,000 | 254 |
| 2003-01-16 | 258 | 258 | 248 | 253 | 60,000 | 253 |
| 2003-01-15 | 244 | 251 | 242 | 248 | 37,000 | 248 |
| 2003-01-14 | 243 | 244 | 242 | 244 | 8,000 | 244 |
| 2003-01-10 | 243 | 243 | 235 | 243 | 35,000 | 243 |
| 2003-01-09 | 242 | 243 | 235 | 242 | 45,000 | 242 |
| 2003-01-08 | 243 | 243 | 240 | 243 | 22,000 | 243 |
| 2003-01-07 | 246 | 246 | 244 | 244 | 14,000 | 244 |
| 2003-01-06 | 241 | 247 | 241 | 246 | 20,000 | 246 |
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
