6118 アイダエンジニアリング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 947 | 947 | 936 | 943 | 54,000 | 943 |
| 2005-12-29 | 950 | 952 | 946 | 947 | 100,000 | 947 |
| 2005-12-28 | 940 | 952 | 936 | 948 | 182,000 | 948 |
| 2005-12-27 | 956 | 958 | 949 | 949 | 176,000 | 949 |
| 2005-12-26 | 965 | 978 | 956 | 960 | 291,000 | 960 |
| 2005-12-22 | 974 | 985 | 954 | 974 | 142,000 | 974 |
| 2005-12-21 | 995 | 998 | 981 | 990 | 266,000 | 990 |
| 2005-12-20 | 960 | 999 | 960 | 994 | 240,000 | 994 |
| 2005-12-19 | 956 | 959 | 943 | 959 | 157,000 | 959 |
| 2005-12-16 | 952 | 971 | 930 | 959 | 204,000 | 959 |
| 2005-12-15 | 950 | 969 | 943 | 954 | 186,000 | 954 |
| 2005-12-14 | 998 | 998 | 963 | 963 | 233,000 | 963 |
| 2005-12-13 | 997 | 997 | 980 | 995 | 249,000 | 995 |
| 2005-12-12 | 1,000 | 1,010 | 990 | 997 | 299,000 | 997 |
| 2005-12-09 | 956 | 982 | 956 | 978 | 450,000 | 978 |
| 2005-12-08 | 981 | 990 | 960 | 968 | 181,000 | 968 |
| 2005-12-07 | 999 | 1,009 | 980 | 990 | 359,000 | 990 |
| 2005-12-06 | 1,030 | 1,031 | 994 | 1,008 | 673,000 | 1,008 |
| 2005-12-05 | 1,004 | 1,059 | 1,000 | 1,036 | 746,000 | 1,036 |
| 2005-12-02 | 990 | 993 | 960 | 974 | 481,000 | 974 |
| 2005-12-01 | 930 | 956 | 926 | 950 | 318,000 | 950 |
| 2005-11-30 | 926 | 935 | 920 | 924 | 123,000 | 924 |
| 2005-11-29 | 908 | 935 | 902 | 935 | 236,000 | 935 |
| 2005-11-28 | 876 | 918 | 876 | 899 | 307,000 | 899 |
| 2005-11-25 | 880 | 889 | 870 | 889 | 175,000 | 889 |
| 2005-11-24 | 883 | 889 | 877 | 881 | 233,000 | 881 |
| 2005-11-22 | 900 | 900 | 874 | 881 | 263,000 | 881 |
| 2005-11-21 | 884 | 905 | 884 | 892 | 276,000 | 892 |
| 2005-11-18 | 900 | 915 | 874 | 889 | 358,000 | 889 |
| 2005-11-17 | 875 | 895 | 871 | 890 | 354,000 | 890 |
| 2005-11-16 | 874 | 874 | 857 | 873 | 406,000 | 873 |
| 2005-11-15 | 867 | 884 | 858 | 867 | 829,000 | 867 |
| 2005-11-14 | 875 | 875 | 856 | 860 | 549,000 | 860 |
| 2005-11-11 | 837 | 843 | 830 | 835 | 283,000 | 835 |
| 2005-11-10 | 824 | 843 | 815 | 833 | 418,000 | 833 |
| 2005-11-09 | 827 | 844 | 815 | 840 | 312,000 | 840 |
| 2005-11-08 | 817 | 835 | 811 | 830 | 448,000 | 830 |
| 2005-11-07 | 828 | 837 | 793 | 799 | 992,000 | 799 |
| 2005-11-04 | 848 | 848 | 830 | 838 | 361,000 | 838 |
| 2005-11-02 | 814 | 845 | 813 | 830 | 522,000 | 830 |
| 2005-11-01 | 814 | 819 | 810 | 814 | 263,000 | 814 |
| 2005-10-31 | 801 | 817 | 799 | 804 | 365,000 | 804 |
| 2005-10-28 | 779 | 800 | 777 | 792 | 500,000 | 792 |
| 2005-10-27 | 785 | 788 | 763 | 776 | 765,000 | 776 |
| 2005-10-26 | 800 | 819 | 794 | 796 | 1,090,000 | 796 |
| 2005-10-25 | 753 | 766 | 742 | 759 | 478,000 | 759 |
| 2005-10-24 | 747 | 759 | 741 | 746 | 180,000 | 746 |
| 2005-10-21 | 743 | 755 | 740 | 746 | 177,000 | 746 |
| 2005-10-20 | 747 | 775 | 747 | 753 | 319,000 | 753 |
| 2005-10-19 | 773 | 773 | 744 | 755 | 175,000 | 755 |
| 2005-10-18 | 783 | 789 | 771 | 773 | 265,000 | 773 |
| 2005-10-17 | 790 | 797 | 784 | 792 | 238,000 | 792 |
| 2005-10-14 | 799 | 800 | 786 | 790 | 219,000 | 790 |
| 2005-10-13 | 781 | 804 | 780 | 790 | 533,000 | 790 |
| 2005-10-12 | 800 | 808 | 775 | 801 | 929,000 | 801 |
| 2005-10-11 | 765 | 795 | 764 | 793 | 495,000 | 793 |
| 2005-10-07 | 774 | 779 | 760 | 760 | 561,000 | 760 |
| 2005-10-06 | 743 | 785 | 722 | 780 | 753,000 | 780 |
| 2005-10-05 | 734 | 746 | 729 | 739 | 412,000 | 739 |
| 2005-10-04 | 729 | 749 | 729 | 739 | 324,000 | 739 |
| 2005-10-03 | 735 | 739 | 713 | 739 | 368,000 | 739 |
| 2005-09-30 | 766 | 790 | 721 | 725 | 611,000 | 725 |
| 2005-09-29 | 744 | 806 | 741 | 806 | 1,441,000 | 806 |
| 2005-09-28 | 714 | 746 | 709 | 746 | 1,137,000 | 746 |
| 2005-09-27 | 648 | 747 | 648 | 747 | 1,556,000 | 747 |
| 2005-09-26 | 640 | 649 | 637 | 647 | 308,000 | 647 |
| 2005-09-22 | 626 | 635 | 622 | 630 | 332,000 | 630 |
| 2005-09-21 | 626 | 634 | 616 | 630 | 264,000 | 630 |
| 2005-09-20 | 613 | 616 | 611 | 616 | 211,000 | 616 |
| 2005-09-16 | 613 | 615 | 609 | 613 | 339,000 | 613 |
| 2005-09-15 | 601 | 615 | 598 | 611 | 462,000 | 611 |
| 2005-09-14 | 594 | 597 | 590 | 594 | 378,000 | 594 |
| 2005-09-13 | 598 | 602 | 588 | 592 | 572,000 | 592 |
| 2005-09-12 | 605 | 606 | 595 | 601 | 633,000 | 601 |
| 2005-09-09 | 601 | 608 | 598 | 602 | 847,000 | 602 |
| 2005-09-08 | 632 | 633 | 621 | 621 | 344,000 | 621 |
| 2005-09-07 | 632 | 635 | 628 | 630 | 269,000 | 630 |
| 2005-09-06 | 632 | 635 | 626 | 631 | 190,000 | 631 |
| 2005-09-05 | 631 | 634 | 628 | 631 | 192,000 | 631 |
| 2005-09-02 | 633 | 638 | 625 | 628 | 332,000 | 628 |
| 2005-09-01 | 625 | 643 | 623 | 630 | 243,000 | 630 |
| 2005-08-31 | 625 | 628 | 621 | 625 | 305,000 | 625 |
| 2005-08-30 | 630 | 641 | 630 | 635 | 122,000 | 635 |
| 2005-08-29 | 635 | 645 | 626 | 635 | 279,000 | 635 |
| 2005-08-26 | 650 | 655 | 647 | 650 | 153,000 | 650 |
| 2005-08-25 | 640 | 653 | 640 | 651 | 284,000 | 651 |
| 2005-08-24 | 640 | 649 | 640 | 646 | 176,000 | 646 |
| 2005-08-23 | 644 | 650 | 641 | 645 | 185,000 | 645 |
| 2005-08-22 | 628 | 650 | 628 | 650 | 380,000 | 650 |
| 2005-08-19 | 653 | 653 | 637 | 637 | 254,000 | 637 |
| 2005-08-18 | 650 | 655 | 650 | 653 | 185,000 | 653 |
| 2005-08-17 | 650 | 656 | 647 | 647 | 222,000 | 647 |
| 2005-08-16 | 654 | 657 | 651 | 656 | 159,000 | 656 |
| 2005-08-15 | 651 | 655 | 651 | 654 | 146,000 | 654 |
| 2005-08-12 | 655 | 655 | 638 | 648 | 380,000 | 648 |
| 2005-08-11 | 655 | 657 | 650 | 651 | 245,000 | 651 |
| 2005-08-10 | 645 | 654 | 645 | 650 | 233,000 | 650 |
| 2005-08-09 | 621 | 640 | 621 | 633 | 216,000 | 633 |
| 2005-08-08 | 609 | 630 | 600 | 621 | 204,000 | 621 |
| 2005-08-05 | 621 | 628 | 615 | 619 | 214,000 | 619 |
| 2005-08-04 | 624 | 631 | 616 | 621 | 274,000 | 621 |
| 2005-08-03 | 644 | 645 | 620 | 624 | 252,000 | 624 |
| 2005-08-02 | 649 | 649 | 642 | 646 | 269,000 | 646 |
| 2005-08-01 | 639 | 660 | 639 | 652 | 484,000 | 652 |
| 2005-07-29 | 628 | 637 | 626 | 634 | 251,000 | 634 |
| 2005-07-28 | 620 | 628 | 620 | 627 | 172,000 | 627 |
| 2005-07-27 | 615 | 624 | 612 | 618 | 246,000 | 618 |
| 2005-07-26 | 616 | 617 | 610 | 616 | 169,000 | 616 |
| 2005-07-25 | 602 | 615 | 602 | 606 | 176,000 | 606 |
| 2005-07-22 | 610 | 610 | 593 | 600 | 328,000 | 600 |
| 2005-07-21 | 613 | 614 | 610 | 611 | 179,000 | 611 |
| 2005-07-20 | 600 | 609 | 600 | 607 | 318,000 | 607 |
| 2005-07-19 | 590 | 596 | 588 | 594 | 127,000 | 594 |
| 2005-07-15 | 590 | 596 | 588 | 590 | 295,000 | 590 |
| 2005-07-14 | 590 | 595 | 586 | 587 | 303,000 | 587 |
| 2005-07-13 | 585 | 592 | 584 | 590 | 267,000 | 590 |
| 2005-07-12 | 578 | 587 | 578 | 580 | 185,000 | 580 |
| 2005-07-11 | 585 | 585 | 577 | 577 | 115,000 | 577 |
| 2005-07-08 | 575 | 582 | 572 | 573 | 196,000 | 573 |
| 2005-07-07 | 578 | 580 | 570 | 575 | 217,000 | 575 |
| 2005-07-06 | 577 | 583 | 576 | 581 | 138,000 | 581 |
| 2005-07-05 | 582 | 586 | 578 | 580 | 172,000 | 580 |
| 2005-07-04 | 594 | 594 | 579 | 582 | 239,000 | 582 |
| 2005-07-01 | 578 | 590 | 578 | 587 | 157,000 | 587 |
| 2005-06-30 | 589 | 589 | 576 | 576 | 101,000 | 576 |
| 2005-06-29 | 591 | 591 | 578 | 580 | 130,000 | 580 |
| 2005-06-28 | 579 | 586 | 575 | 585 | 141,000 | 585 |
| 2005-06-27 | 585 | 586 | 577 | 578 | 158,000 | 578 |
| 2005-06-24 | 589 | 596 | 586 | 593 | 302,000 | 593 |
| 2005-06-23 | 596 | 604 | 593 | 596 | 192,000 | 596 |
| 2005-06-22 | 603 | 606 | 598 | 606 | 217,000 | 606 |
| 2005-06-21 | 607 | 608 | 603 | 603 | 173,000 | 603 |
| 2005-06-20 | 606 | 608 | 601 | 604 | 200,000 | 604 |
| 2005-06-17 | 597 | 602 | 594 | 602 | 285,000 | 602 |
| 2005-06-16 | 597 | 600 | 590 | 594 | 326,000 | 594 |
| 2005-06-15 | 584 | 595 | 576 | 595 | 728,000 | 595 |
| 2005-06-14 | 574 | 578 | 570 | 574 | 319,000 | 574 |
| 2005-06-13 | 564 | 581 | 557 | 576 | 423,000 | 576 |
| 2005-06-10 | 545 | 562 | 545 | 556 | 351,000 | 556 |
| 2005-06-09 | 551 | 552 | 547 | 547 | 323,000 | 547 |
| 2005-06-08 | 562 | 565 | 544 | 548 | 487,000 | 548 |
| 2005-06-07 | 570 | 584 | 565 | 566 | 204,000 | 566 |
| 2005-06-06 | 580 | 586 | 567 | 571 | 200,000 | 571 |
| 2005-06-03 | 586 | 587 | 579 | 580 | 158,000 | 580 |
| 2005-06-02 | 601 | 604 | 574 | 587 | 142,000 | 587 |
| 2005-06-01 | 593 | 603 | 590 | 599 | 229,000 | 599 |
| 2005-05-31 | 581 | 590 | 575 | 588 | 128,000 | 588 |
| 2005-05-30 | 580 | 585 | 574 | 579 | 105,000 | 579 |
| 2005-05-27 | 579 | 582 | 573 | 581 | 136,000 | 581 |
| 2005-05-26 | 575 | 580 | 569 | 575 | 169,000 | 575 |
| 2005-05-25 | 590 | 590 | 566 | 575 | 279,000 | 575 |
| 2005-05-24 | 588 | 593 | 580 | 590 | 388,000 | 590 |
| 2005-05-23 | 586 | 600 | 583 | 585 | 217,000 | 585 |
| 2005-05-20 | 596 | 598 | 581 | 584 | 140,000 | 584 |
| 2005-05-19 | 595 | 599 | 589 | 591 | 151,000 | 591 |
| 2005-05-18 | 594 | 596 | 578 | 588 | 296,000 | 588 |
| 2005-05-17 | 623 | 629 | 590 | 593 | 149,000 | 593 |
| 2005-05-16 | 621 | 623 | 615 | 618 | 116,000 | 618 |
| 2005-05-13 | 631 | 635 | 625 | 625 | 166,000 | 625 |
| 2005-05-12 | 635 | 639 | 625 | 631 | 162,000 | 631 |
| 2005-05-11 | 637 | 641 | 634 | 637 | 140,000 | 637 |
| 2005-05-10 | 638 | 648 | 637 | 648 | 87,000 | 648 |
| 2005-05-09 | 660 | 660 | 633 | 644 | 178,000 | 644 |
| 2005-05-06 | 658 | 667 | 646 | 652 | 229,000 | 652 |
| 2005-05-02 | 636 | 639 | 632 | 638 | 154,000 | 638 |
| 2005-04-28 | 642 | 647 | 641 | 646 | 53,000 | 646 |
| 2005-04-27 | 649 | 657 | 649 | 652 | 260,000 | 652 |
| 2005-04-26 | 654 | 654 | 650 | 653 | 179,000 | 653 |
| 2005-04-25 | 645 | 654 | 640 | 648 | 351,000 | 648 |
| 2005-04-22 | 648 | 650 | 640 | 645 | 177,000 | 645 |
| 2005-04-21 | 617 | 635 | 617 | 632 | 502,000 | 632 |
| 2005-04-20 | 637 | 642 | 629 | 637 | 780,000 | 637 |
| 2005-04-19 | 589 | 608 | 589 | 607 | 410,000 | 607 |
| 2005-04-18 | 606 | 606 | 583 | 583 | 574,000 | 583 |
| 2005-04-15 | 623 | 630 | 621 | 626 | 477,000 | 626 |
| 2005-04-14 | 670 | 670 | 641 | 650 | 363,000 | 650 |
| 2005-04-13 | 667 | 675 | 665 | 672 | 239,000 | 672 |
| 2005-04-12 | 669 | 671 | 662 | 669 | 268,000 | 669 |
| 2005-04-11 | 667 | 669 | 656 | 663 | 299,000 | 663 |
| 2005-04-08 | 660 | 668 | 655 | 661 | 355,000 | 661 |
| 2005-04-07 | 660 | 660 | 650 | 654 | 262,000 | 654 |
| 2005-04-06 | 648 | 664 | 639 | 661 | 887,000 | 661 |
| 2005-04-05 | 625 | 641 | 625 | 638 | 648,000 | 638 |
| 2005-04-04 | 625 | 626 | 617 | 623 | 229,000 | 623 |
| 2005-04-01 | 625 | 625 | 612 | 622 | 162,000 | 622 |
| 2005-03-31 | 619 | 627 | 615 | 627 | 195,000 | 627 |
| 2005-03-30 | 618 | 620 | 599 | 617 | 441,000 | 617 |
| 2005-03-29 | 630 | 631 | 612 | 618 | 279,000 | 618 |
| 2005-03-28 | 639 | 639 | 620 | 627 | 218,000 | 627 |
| 2005-03-25 | 635 | 657 | 625 | 641 | 502,000 | 641 |
| 2005-03-24 | 620 | 631 | 620 | 630 | 483,000 | 630 |
| 2005-03-23 | 627 | 627 | 613 | 617 | 375,000 | 617 |
| 2005-03-22 | 626 | 628 | 620 | 626 | 491,000 | 626 |
| 2005-03-18 | 604 | 627 | 598 | 626 | 476,000 | 626 |
| 2005-03-17 | 607 | 607 | 595 | 601 | 398,000 | 601 |
| 2005-03-16 | 609 | 610 | 602 | 608 | 447,000 | 608 |
| 2005-03-15 | 613 | 617 | 607 | 609 | 625,000 | 609 |
| 2005-03-14 | 610 | 612 | 602 | 610 | 721,000 | 610 |
| 2005-03-11 | 600 | 602 | 594 | 600 | 359,000 | 600 |
| 2005-03-10 | 597 | 603 | 590 | 593 | 616,000 | 593 |
| 2005-03-09 | 591 | 604 | 591 | 601 | 346,000 | 601 |
| 2005-03-08 | 600 | 600 | 593 | 593 | 134,000 | 593 |
| 2005-03-07 | 590 | 601 | 590 | 600 | 659,000 | 600 |
| 2005-03-04 | 592 | 597 | 588 | 588 | 355,000 | 588 |
| 2005-03-03 | 590 | 598 | 587 | 594 | 513,000 | 594 |
| 2005-03-02 | 600 | 600 | 590 | 592 | 730,000 | 592 |
| 2005-03-01 | 599 | 602 | 595 | 600 | 1,123,000 | 600 |
| 2005-02-28 | 586 | 598 | 583 | 597 | 973,000 | 597 |
| 2005-02-25 | 576 | 578 | 571 | 577 | 511,000 | 577 |
| 2005-02-24 | 577 | 579 | 573 | 574 | 245,000 | 574 |
| 2005-02-23 | 572 | 579 | 568 | 578 | 462,000 | 578 |
| 2005-02-22 | 565 | 577 | 565 | 572 | 401,000 | 572 |
| 2005-02-21 | 576 | 576 | 565 | 565 | 303,000 | 565 |
| 2005-02-18 | 565 | 579 | 562 | 573 | 755,000 | 573 |
| 2005-02-17 | 575 | 575 | 560 | 570 | 677,000 | 570 |
| 2005-02-16 | 583 | 585 | 571 | 575 | 506,000 | 575 |
| 2005-02-15 | 599 | 600 | 582 | 586 | 1,532,000 | 586 |
| 2005-02-14 | 573 | 601 | 570 | 593 | 2,441,000 | 593 |
| 2005-02-10 | 559 | 570 | 551 | 563 | 2,310,000 | 563 |
| 2005-02-09 | 539 | 554 | 536 | 549 | 1,608,000 | 549 |
| 2005-02-08 | 515 | 534 | 514 | 529 | 611,000 | 529 |
| 2005-02-07 | 522 | 522 | 508 | 514 | 536,000 | 514 |
| 2005-02-04 | 529 | 530 | 520 | 521 | 465,000 | 521 |
| 2005-02-03 | 530 | 530 | 523 | 526 | 323,000 | 526 |
| 2005-02-02 | 530 | 530 | 515 | 527 | 293,000 | 527 |
| 2005-02-01 | 525 | 533 | 520 | 530 | 557,000 | 530 |
| 2005-01-31 | 519 | 523 | 515 | 523 | 407,000 | 523 |
| 2005-01-28 | 514 | 524 | 510 | 513 | 270,000 | 513 |
| 2005-01-27 | 518 | 519 | 511 | 512 | 139,000 | 512 |
| 2005-01-26 | 526 | 526 | 515 | 517 | 185,000 | 517 |
| 2005-01-25 | 519 | 520 | 516 | 519 | 319,000 | 519 |
| 2005-01-24 | 510 | 521 | 510 | 519 | 125,000 | 519 |
| 2005-01-21 | 510 | 519 | 510 | 514 | 268,000 | 514 |
| 2005-01-20 | 520 | 520 | 507 | 511 | 490,000 | 511 |
| 2005-01-19 | 536 | 536 | 521 | 522 | 461,000 | 522 |
| 2005-01-18 | 544 | 544 | 535 | 536 | 169,000 | 536 |
| 2005-01-17 | 544 | 544 | 535 | 535 | 262,000 | 535 |
| 2005-01-14 | 525 | 548 | 520 | 540 | 367,000 | 540 |
| 2005-01-13 | 520 | 544 | 519 | 535 | 725,000 | 535 |
| 2005-01-12 | 510 | 516 | 505 | 513 | 332,000 | 513 |
| 2005-01-11 | 506 | 521 | 504 | 520 | 490,000 | 520 |
| 2005-01-07 | 506 | 506 | 500 | 506 | 173,000 | 506 |
| 2005-01-06 | 498 | 507 | 493 | 504 | 236,000 | 504 |
| 2005-01-05 | 511 | 514 | 496 | 500 | 178,000 | 500 |
| 2005-01-04 | 497 | 520 | 496 | 517 | 232,000 | 517 |
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
