6118 アイダエンジニアリング(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	495	502	492	492	101,000	492
2004-12-29	490	494	480	490	101,000	490
2004-12-28	478	488	475	486	64,000	486
2004-12-27	483	492	483	483	81,000	483
2004-12-24	487	492	476	483	221,000	483
2004-12-22	498	498	488	488	162,000	488
2004-12-21	503	507	475	484	349,000	484
2004-12-20	496	505	480	493	700,000	493
2004-12-17	455	498	455	491	976,000	491
2004-12-16	432	450	427	448	419,000	448
2004-12-15	421	432	421	430	166,000	430
2004-12-14	413	420	413	420	77,000	420
2004-12-13	415	415	412	413	65,000	413
2004-12-10	414	420	411	412	215,000	412
2004-12-09	424	426	416	418	139,000	418
2004-12-08	427	428	421	424	118,000	424
2004-12-07	437	437	426	426	126,000	426
2004-12-06	429	435	429	432	128,000	432
2004-12-03	422	429	422	426	194,000	426
2004-12-02	432	432	418	420	134,000	420
2004-12-01	425	426	416	418	154,000	418
2004-11-30	431	434	426	427	96,000	427
2004-11-29	425	430	422	429	133,000	429
2004-11-26	428	428	420	420	206,000	420
2004-11-25	423	428	423	423	117,000	423
2004-11-24	426	431	423	423	143,000	423
2004-11-22	430	430	417	424	195,000	424
2004-11-19	451	451	426	430	436,000	430
2004-11-18	456	457	450	450	114,000	450
2004-11-17	462	464	451	452	138,000	452
2004-11-16	465	468	461	467	67,000	467
2004-11-15	469	475	463	467	110,000	467
2004-11-12	467	474	456	473	71,000	473
2004-11-11	475	479	464	467	63,000	467
2004-11-10	478	481	470	478	55,000	478
2004-11-09	479	480	473	478	57,000	478
2004-11-08	479	482	479	479	31,000	479
2004-11-05	493	494	476	478	147,000	478
2004-11-04	477	491	477	480	143,000	480
2004-11-02	482	487	478	482	60,000	482
2004-11-01	481	481	475	481	27,000	481
2004-10-29	487	493	483	491	65,000	491
2004-10-28	485	487	485	487	63,000	487
2004-10-27	479	487	476	487	65,000	487
2004-10-26	495	495	481	481	70,000	481
2004-10-25	471	483	463	480	75,000	480
2004-10-22	484	494	480	483	53,000	483
2004-10-21	495	495	484	484	33,000	484
2004-10-20	500	500	486	490	44,000	490
2004-10-19	505	505	494	502	95,000	502
2004-10-18	495	501	493	493	19,000	493
2004-10-15	495	503	488	491	61,000	491
2004-10-14	515	515	500	500	23,000	500
2004-10-13	510	519	505	515	56,000	515
2004-10-12	522	522	513	515	28,000	515
2004-10-08	515	520	510	516	69,000	516
2004-10-07	528	528	517	517	50,000	517
2004-10-06	512	529	510	529	96,000	529
2004-10-05	524	531	511	522	79,000	522
2004-10-04	520	544	520	537	214,000	537
2004-10-01	510	521	510	520	119,000	520
2004-09-30	510	517	510	513	108,000	513
2004-09-29	505	515	505	507	174,000	507
2004-09-28	500	508	500	507	126,000	507
2004-09-27	497	505	497	503	98,000	503
2004-09-24	494	494	485	492	110,000	492
2004-09-22	494	500	494	495	75,000	495
2004-09-21	486	492	485	491	58,000	491
2004-09-17	481	489	480	485	39,000	485
2004-09-16	485	485	480	480	25,000	480
2004-09-15	488	488	482	485	25,000	485
2004-09-14	492	492	483	487	21,000	487
2004-09-13	485	493	482	492	16,000	492
2004-09-10	481	488	481	482	135,000	482
2004-09-09	492	497	491	491	57,000	491
2004-09-08	497	498	492	492	35,000	492
2004-09-07	498	498	494	497	30,000	497
2004-09-06	494	500	494	497	59,000	497
2004-09-03	498	498	491	491	28,000	491
2004-09-02	500	500	494	497	34,000	497
2004-09-01	491	500	491	499	29,000	499
2004-08-31	499	499	486	490	51,000	490
2004-08-30	497	505	497	499	30,000	499
2004-08-27	498	507	497	505	97,000	505
2004-08-26	496	501	492	493	69,000	493
2004-08-25	486	501	486	491	40,000	491
2004-08-24	484	491	484	490	70,000	490
2004-08-23	486	489	480	485	15,000	485
2004-08-20	469	479	465	476	28,000	476
2004-08-19	459	469	459	469	32,000	469
2004-08-18	452	456	449	454	48,000	454
2004-08-17	449	456	449	452	28,000	452
2004-08-16	458	458	440	449	34,000	449
2004-08-13	473	473	461	461	30,000	461
2004-08-12	472	476	470	474	24,000	474
2004-08-11	470	477	470	472	26,000	472
2004-08-10	473	473	458	468	27,000	468
2004-08-09	456	473	456	473	37,000	473
2004-08-06	477	477	468	468	26,000	468
2004-08-05	487	487	477	480	48,000	480
2004-08-04	480	480	457	471	51,000	471
2004-08-03	481	487	479	480	46,000	480
2004-08-02	487	492	480	484	51,000	484
2004-07-30	497	498	481	491	56,000	491
2004-07-29	498	503	490	493	49,000	493
2004-07-28	501	501	491	497	19,000	497
2004-07-27	501	501	494	494	20,000	494
2004-07-26	494	505	494	503	22,000	503
2004-07-23	518	518	505	509	56,000	509
2004-07-22	513	517	505	514	83,000	514
2004-07-21	516	516	506	511	60,000	511
2004-07-20	493	515	491	515	176,000	515
2004-07-16	499	499	484	490	51,000	490
2004-07-15	494	500	486	489	57,000	489
2004-07-14	511	519	499	499	66,000	499
2004-07-13	503	503	496	501	39,000	501
2004-07-12	495	500	495	498	15,000	498
2004-07-09	498	498	487	494	59,000	494
2004-07-08	495	498	492	494	23,000	494
2004-07-07	490	495	486	492	40,000	492
2004-07-06	498	510	495	495	34,000	495
2004-07-05	505	505	490	497	41,000	497
2004-07-02	524	524	505	505	57,000	505
2004-07-01	515	523	511	514	57,000	514
2004-06-30	520	520	512	514	84,000	514
2004-06-29	510	515	507	511	73,000	511
2004-06-28	507	510	500	510	62,000	510
2004-06-25	505	506	501	504	50,000	504
2004-06-24	500	507	500	504	48,000	504
2004-06-23	499	505	497	499	58,000	499
2004-06-22	500	503	498	499	48,000	499
2004-06-21	496	504	495	496	60,000	496
2004-06-18	505	505	470	491	87,000	491
2004-06-17	507	508	500	501	42,000	501
2004-06-16	503	508	497	506	60,000	506
2004-06-15	507	507	496	498	41,000	498
2004-06-14	508	515	505	507	62,000	507
2004-06-11	500	509	498	498	151,000	498
2004-06-10	498	507	493	507	44,000	507
2004-06-09	498	498	487	497	25,000	497
2004-06-08	505	505	498	502	21,000	502
2004-06-07	491	501	491	500	41,000	500
2004-06-04	486	489	483	487	46,000	487
2004-06-03	486	496	486	486	65,000	486
2004-06-02	483	490	483	486	26,000	486
2004-06-01	484	499	484	493	23,000	493
2004-05-31	497	497	478	484	36,000	484
2004-05-28	484	495	484	495	58,000	495
2004-05-27	496	496	482	485	28,000	485
2004-05-26	484	501	484	495	50,000	495
2004-05-25	476	484	466	482	51,000	482
2004-05-24	488	490	485	486	52,000	486
2004-05-21	483	490	478	488	123,000	488
2004-05-20	462	471	459	469	141,000	469
2004-05-19	432	456	432	451	185,000	451
2004-05-18	417	418	407	417	68,000	417
2004-05-17	420	421	371	402	102,000	402
2004-05-14	433	437	422	425	103,000	425
2004-05-13	456	456	427	432	140,000	432
2004-05-12	455	461	444	459	190,000	459
2004-05-11	443	450	421	445	263,000	445
2004-05-10	508	514	458	458	127,000	458
2004-05-07	520	523	518	518	76,000	518
2004-05-06	530	535	523	523	93,000	523
2004-04-30	522	537	521	530	104,000	530
2004-04-28	527	532	520	530	73,000	530
2004-04-27	513	527	513	524	112,000	524
2004-04-26	523	528	522	523	38,000	523
2004-04-23	526	531	516	529	49,000	529
2004-04-22	532	532	526	527	113,000	527
2004-04-21	520	532	519	530	72,000	530
2004-04-20	512	528	512	526	156,000	526
2004-04-19	538	538	504	522	84,000	522
2004-04-16	522	539	522	537	141,000	537
2004-04-15	542	542	525	532	120,000	532
2004-04-14	544	546	530	546	88,000	546
2004-04-13	540	550	538	538	182,000	538
2004-04-12	515	540	515	531	94,000	531
2004-04-09	527	530	501	525	229,000	525
2004-04-08	540	545	534	538	169,000	538
2004-04-07	521	577	521	541	214,000	541
2004-04-06	530	534	514	527	251,000	527
2004-04-05	495	530	492	524	400,000	524
2004-04-02	482	486	482	484	379,000	484
2004-04-01	461	479	461	473	218,000	473
2004-03-31	465	466	457	460	88,000	460
2004-03-30	455	460	449	460	194,000	460
2004-03-29	453	455	443	450	148,000	450
2004-03-26	456	456	441	448	127,000	448
2004-03-25	456	464	454	456	102,000	456
2004-03-24	456	458	454	455	79,000	455
2004-03-23	455	459	445	451	48,000	451
2004-03-22	458	460	453	458	25,000	458
2004-03-19	448	458	445	458	87,000	458
2004-03-18	460	469	448	453	165,000	453
2004-03-17	450	460	450	460	115,000	460
2004-03-16	451	451	445	446	62,000	446
2004-03-15	432	450	432	450	57,000	450
2004-03-12	430	435	426	430	134,000	430
2004-03-11	440	441	435	437	133,000	437
2004-03-10	446	447	444	444	52,000	444
2004-03-09	447	450	442	446	119,000	446
2004-03-08	444	448	441	443	92,000	443
2004-03-05	440	445	436	444	81,000	444
2004-03-04	444	444	438	440	102,000	440
2004-03-03	438	443	438	443	114,000	443
2004-03-02	440	443	435	437	125,000	437
2004-03-01	416	439	416	438	186,000	438
2004-02-27	415	418	410	417	112,000	417
2004-02-26	406	411	404	411	39,000	411
2004-02-25	402	403	395	396	31,000	396
2004-02-24	411	412	405	405	59,000	405
2004-02-23	406	412	402	410	92,000	410
2004-02-20	400	404	399	399	43,000	399
2004-02-19	400	405	400	401	39,000	401
2004-02-18	405	406	403	404	30,000	404
2004-02-17	400	405	399	404	45,000	404
2004-02-16	399	400	395	399	45,000	399
2004-02-13	405	405	395	399	24,000	399
2004-02-12	399	404	399	400	57,000	400
2004-02-10	402	402	398	399	49,000	399
2004-02-09	398	403	396	402	96,000	402
2004-02-06	389	400	386	399	117,000	399
2004-02-05	387	395	387	394	70,000	394
2004-02-04	393	395	385	385	33,000	385
2004-02-03	402	403	393	396	87,000	396
2004-02-02	396	406	391	401	99,000	401
2004-01-30	388	388	381	386	42,000	386
2004-01-29	387	391	387	388	77,000	388
2004-01-28	389	389	382	386	56,000	386
2004-01-27	399	402	394	394	173,000	394
2004-01-26	385	394	385	394	111,000	394
2004-01-23	381	388	381	383	94,000	383
2004-01-22	377	386	377	381	101,000	381
2004-01-21	369	388	366	378	116,000	378
2004-01-20	363	370	362	369	55,000	369
2004-01-19	360	362	358	359	38,000	359
2004-01-16	357	357	352	355	23,000	355
2004-01-15	362	365	356	356	44,000	356
2004-01-14	364	364	360	361	39,000	361
2004-01-13	371	371	362	364	37,000	364
2004-01-09	370	375	367	371	43,000	371
2004-01-08	370	377	365	370	24,000	370
2004-01-07	362	366	362	365	21,000	365
2004-01-06	376	378	371	371	32,000	371
2004-01-05	376	376	371	371	11,000	371

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31