6118 アイダエンジニアリング(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 743 | 747 | 740 | 747 | 43,000 | 747 |
| 2006-12-28 | 746 | 755 | 743 | 743 | 94,000 | 743 |
| 2006-12-27 | 740 | 746 | 740 | 745 | 89,000 | 745 |
| 2006-12-26 | 742 | 743 | 734 | 743 | 100,000 | 743 |
| 2006-12-25 | 738 | 739 | 733 | 739 | 131,000 | 739 |
| 2006-12-22 | 741 | 744 | 736 | 740 | 145,000 | 740 |
| 2006-12-21 | 738 | 743 | 737 | 743 | 135,000 | 743 |
| 2006-12-20 | 738 | 739 | 733 | 736 | 101,000 | 736 |
| 2006-12-19 | 729 | 740 | 722 | 732 | 206,000 | 732 |
| 2006-12-18 | 742 | 742 | 736 | 737 | 123,000 | 737 |
| 2006-12-15 | 730 | 738 | 728 | 732 | 136,000 | 732 |
| 2006-12-14 | 730 | 732 | 727 | 729 | 118,000 | 729 |
| 2006-12-13 | 732 | 732 | 724 | 729 | 95,000 | 729 |
| 2006-12-12 | 727 | 734 | 726 | 727 | 133,000 | 727 |
| 2006-12-11 | 705 | 720 | 704 | 718 | 129,000 | 718 |
| 2006-12-08 | 705 | 706 | 691 | 696 | 334,000 | 696 |
| 2006-12-07 | 706 | 706 | 696 | 704 | 245,000 | 704 |
| 2006-12-06 | 694 | 709 | 692 | 708 | 387,000 | 708 |
| 2006-12-05 | 696 | 696 | 685 | 687 | 138,000 | 687 |
| 2006-12-04 | 690 | 697 | 684 | 697 | 166,000 | 697 |
| 2006-12-01 | 673 | 685 | 666 | 681 | 183,000 | 681 |
| 2006-11-30 | 685 | 688 | 672 | 681 | 143,000 | 681 |
| 2006-11-29 | 665 | 680 | 665 | 680 | 169,000 | 680 |
| 2006-11-28 | 646 | 669 | 638 | 669 | 153,000 | 669 |
| 2006-11-27 | 645 | 669 | 645 | 655 | 164,000 | 655 |
| 2006-11-24 | 658 | 664 | 643 | 644 | 103,000 | 644 |
| 2006-11-22 | 635 | 659 | 635 | 658 | 193,000 | 658 |
| 2006-11-21 | 625 | 639 | 625 | 626 | 154,000 | 626 |
| 2006-11-20 | 658 | 658 | 633 | 633 | 168,000 | 633 |
| 2006-11-17 | 668 | 674 | 658 | 658 | 160,000 | 658 |
| 2006-11-16 | 668 | 682 | 663 | 666 | 266,000 | 666 |
| 2006-11-15 | 680 | 680 | 650 | 660 | 372,000 | 660 |
| 2006-11-14 | 665 | 684 | 665 | 678 | 272,000 | 678 |
| 2006-11-13 | 667 | 668 | 647 | 657 | 360,000 | 657 |
| 2006-11-10 | 713 | 713 | 662 | 664 | 457,000 | 664 |
| 2006-11-09 | 719 | 726 | 715 | 720 | 135,000 | 720 |
| 2006-11-08 | 725 | 730 | 717 | 718 | 241,000 | 718 |
| 2006-11-07 | 737 | 737 | 723 | 727 | 185,000 | 727 |
| 2006-11-06 | 719 | 733 | 716 | 730 | 221,000 | 730 |
| 2006-11-02 | 708 | 719 | 708 | 719 | 169,000 | 719 |
| 2006-11-01 | 708 | 713 | 704 | 712 | 119,000 | 712 |
| 2006-10-31 | 698 | 707 | 696 | 705 | 189,000 | 705 |
| 2006-10-30 | 709 | 711 | 695 | 695 | 240,000 | 695 |
| 2006-10-27 | 726 | 726 | 718 | 719 | 100,000 | 719 |
| 2006-10-26 | 714 | 722 | 712 | 718 | 174,000 | 718 |
| 2006-10-25 | 723 | 724 | 711 | 714 | 228,000 | 714 |
| 2006-10-24 | 737 | 737 | 718 | 722 | 196,000 | 722 |
| 2006-10-23 | 730 | 737 | 726 | 737 | 86,000 | 737 |
| 2006-10-20 | 717 | 736 | 717 | 733 | 148,000 | 733 |
| 2006-10-19 | 731 | 731 | 720 | 723 | 142,000 | 723 |
| 2006-10-18 | 720 | 720 | 711 | 720 | 188,000 | 720 |
| 2006-10-17 | 723 | 727 | 712 | 718 | 300,000 | 718 |
| 2006-10-16 | 713 | 727 | 713 | 721 | 213,000 | 721 |
| 2006-10-13 | 705 | 715 | 703 | 710 | 408,000 | 710 |
| 2006-10-12 | 704 | 707 | 700 | 703 | 229,000 | 703 |
| 2006-10-11 | 743 | 743 | 705 | 709 | 261,000 | 709 |
| 2006-10-10 | 745 | 750 | 742 | 743 | 99,000 | 743 |
| 2006-10-06 | 754 | 754 | 736 | 740 | 174,000 | 740 |
| 2006-10-05 | 743 | 757 | 741 | 753 | 332,000 | 753 |
| 2006-10-04 | 748 | 757 | 723 | 723 | 139,000 | 723 |
| 2006-10-03 | 751 | 754 | 745 | 748 | 100,000 | 748 |
| 2006-10-02 | 737 | 765 | 736 | 760 | 306,000 | 760 |
| 2006-09-29 | 733 | 734 | 730 | 732 | 173,000 | 732 |
| 2006-09-28 | 720 | 728 | 715 | 728 | 127,000 | 728 |
| 2006-09-27 | 700 | 719 | 700 | 719 | 160,000 | 719 |
| 2006-09-26 | 716 | 717 | 695 | 695 | 77,000 | 695 |
| 2006-09-25 | 695 | 705 | 683 | 696 | 138,000 | 696 |
| 2006-09-22 | 703 | 710 | 696 | 696 | 132,000 | 696 |
| 2006-09-21 | 713 | 714 | 701 | 706 | 92,000 | 706 |
| 2006-09-20 | 718 | 718 | 696 | 698 | 167,000 | 698 |
| 2006-09-19 | 715 | 729 | 713 | 718 | 180,000 | 718 |
| 2006-09-15 | 715 | 715 | 708 | 715 | 146,000 | 715 |
| 2006-09-14 | 717 | 731 | 705 | 716 | 215,000 | 716 |
| 2006-09-13 | 736 | 737 | 716 | 718 | 334,000 | 718 |
| 2006-09-12 | 756 | 770 | 736 | 736 | 298,000 | 736 |
| 2006-09-11 | 792 | 792 | 765 | 765 | 135,000 | 765 |
| 2006-09-08 | 771 | 786 | 764 | 783 | 215,000 | 783 |
| 2006-09-07 | 780 | 788 | 775 | 781 | 210,000 | 781 |
| 2006-09-06 | 795 | 800 | 787 | 788 | 151,000 | 788 |
| 2006-09-05 | 806 | 810 | 797 | 798 | 143,000 | 798 |
| 2006-09-04 | 816 | 817 | 801 | 814 | 94,000 | 814 |
| 2006-09-01 | 795 | 797 | 789 | 795 | 101,000 | 795 |
| 2006-08-31 | 788 | 803 | 787 | 800 | 148,000 | 800 |
| 2006-08-30 | 804 | 811 | 784 | 788 | 233,000 | 788 |
| 2006-08-29 | 812 | 828 | 804 | 810 | 128,000 | 810 |
| 2006-08-28 | 841 | 841 | 799 | 800 | 166,000 | 800 |
| 2006-08-25 | 840 | 845 | 828 | 840 | 201,000 | 840 |
| 2006-08-24 | 828 | 841 | 824 | 835 | 168,000 | 835 |
| 2006-08-23 | 827 | 836 | 822 | 825 | 72,000 | 825 |
| 2006-08-22 | 821 | 827 | 810 | 827 | 147,000 | 827 |
| 2006-08-21 | 828 | 840 | 819 | 831 | 212,000 | 831 |
| 2006-08-18 | 796 | 824 | 795 | 818 | 309,000 | 818 |
| 2006-08-17 | 788 | 798 | 786 | 786 | 100,000 | 786 |
| 2006-08-16 | 791 | 795 | 780 | 790 | 169,000 | 790 |
| 2006-08-15 | 779 | 789 | 773 | 775 | 80,000 | 775 |
| 2006-08-14 | 771 | 778 | 766 | 771 | 40,000 | 771 |
| 2006-08-11 | 779 | 779 | 769 | 770 | 59,000 | 770 |
| 2006-08-10 | 779 | 779 | 771 | 779 | 143,000 | 779 |
| 2006-08-09 | 759 | 777 | 754 | 776 | 131,000 | 776 |
| 2006-08-08 | 760 | 774 | 756 | 763 | 114,000 | 763 |
| 2006-08-07 | 761 | 770 | 761 | 763 | 215,000 | 763 |
| 2006-08-04 | 773 | 773 | 760 | 765 | 151,000 | 765 |
| 2006-08-03 | 776 | 785 | 765 | 767 | 140,000 | 767 |
| 2006-08-02 | 768 | 780 | 766 | 775 | 131,000 | 775 |
| 2006-08-01 | 778 | 778 | 767 | 772 | 140,000 | 772 |
| 2006-07-31 | 776 | 789 | 770 | 771 | 297,000 | 771 |
| 2006-07-28 | 730 | 758 | 729 | 751 | 251,000 | 751 |
| 2006-07-27 | 726 | 737 | 726 | 736 | 64,000 | 736 |
| 2006-07-26 | 735 | 742 | 727 | 727 | 58,000 | 727 |
| 2006-07-25 | 723 | 737 | 723 | 734 | 99,000 | 734 |
| 2006-07-24 | 739 | 739 | 714 | 722 | 113,000 | 722 |
| 2006-07-21 | 720 | 748 | 720 | 738 | 103,000 | 738 |
| 2006-07-20 | 749 | 749 | 734 | 747 | 105,000 | 747 |
| 2006-07-19 | 715 | 729 | 711 | 719 | 142,000 | 719 |
| 2006-07-18 | 749 | 753 | 712 | 715 | 185,000 | 715 |
| 2006-07-14 | 772 | 772 | 744 | 759 | 183,000 | 759 |
| 2006-07-13 | 755 | 771 | 755 | 765 | 131,000 | 765 |
| 2006-07-12 | 787 | 788 | 757 | 771 | 152,000 | 771 |
| 2006-07-11 | 783 | 789 | 776 | 787 | 123,000 | 787 |
| 2006-07-10 | 775 | 786 | 762 | 785 | 178,000 | 785 |
| 2006-07-07 | 770 | 773 | 766 | 769 | 55,000 | 769 |
| 2006-07-06 | 768 | 774 | 760 | 767 | 90,000 | 767 |
| 2006-07-05 | 776 | 782 | 771 | 776 | 71,000 | 776 |
| 2006-07-04 | 799 | 799 | 777 | 785 | 135,000 | 785 |
| 2006-07-03 | 795 | 798 | 783 | 789 | 222,000 | 789 |
| 2006-06-30 | 789 | 800 | 771 | 775 | 229,000 | 775 |
| 2006-06-29 | 750 | 767 | 745 | 758 | 116,000 | 758 |
| 2006-06-28 | 755 | 757 | 750 | 750 | 151,000 | 750 |
| 2006-06-27 | 758 | 760 | 749 | 756 | 130,000 | 756 |
| 2006-06-26 | 751 | 762 | 742 | 754 | 159,000 | 754 |
| 2006-06-23 | 732 | 746 | 728 | 742 | 170,000 | 742 |
| 2006-06-22 | 750 | 759 | 738 | 756 | 128,000 | 756 |
| 2006-06-21 | 741 | 745 | 725 | 734 | 183,000 | 734 |
| 2006-06-20 | 762 | 762 | 734 | 741 | 320,000 | 741 |
| 2006-06-19 | 781 | 781 | 764 | 772 | 171,000 | 772 |
| 2006-06-16 | 769 | 797 | 769 | 787 | 203,000 | 787 |
| 2006-06-15 | 751 | 767 | 751 | 757 | 109,000 | 757 |
| 2006-06-14 | 750 | 757 | 717 | 745 | 242,000 | 745 |
| 2006-06-13 | 765 | 776 | 726 | 742 | 231,000 | 742 |
| 2006-06-12 | 795 | 795 | 766 | 770 | 166,000 | 770 |
| 2006-06-09 | 745 | 769 | 735 | 755 | 205,000 | 755 |
| 2006-06-08 | 767 | 770 | 735 | 749 | 187,000 | 749 |
| 2006-06-07 | 797 | 807 | 780 | 787 | 304,000 | 787 |
| 2006-06-06 | 816 | 816 | 800 | 807 | 137,000 | 807 |
| 2006-06-05 | 825 | 831 | 813 | 824 | 176,000 | 824 |
| 2006-06-02 | 814 | 824 | 790 | 824 | 286,000 | 824 |
| 2006-06-01 | 814 | 826 | 797 | 804 | 337,000 | 804 |
| 2006-05-31 | 833 | 835 | 820 | 824 | 114,000 | 824 |
| 2006-05-30 | 852 | 852 | 835 | 841 | 184,000 | 841 |
| 2006-05-29 | 867 | 867 | 835 | 842 | 257,000 | 842 |
| 2006-05-26 | 834 | 843 | 826 | 839 | 331,000 | 839 |
| 2006-05-25 | 817 | 840 | 813 | 814 | 194,000 | 814 |
| 2006-05-24 | 820 | 825 | 812 | 814 | 345,000 | 814 |
| 2006-05-23 | 842 | 842 | 816 | 823 | 199,000 | 823 |
| 2006-05-22 | 900 | 900 | 830 | 842 | 378,000 | 842 |
| 2006-05-19 | 895 | 905 | 887 | 900 | 287,000 | 900 |
| 2006-05-18 | 886 | 920 | 871 | 915 | 650,000 | 915 |
| 2006-05-17 | 841 | 898 | 836 | 896 | 946,000 | 896 |
| 2006-05-16 | 836 | 850 | 811 | 811 | 218,000 | 811 |
| 2006-05-15 | 859 | 859 | 841 | 842 | 111,000 | 842 |
| 2006-05-12 | 864 | 864 | 845 | 854 | 136,000 | 854 |
| 2006-05-11 | 869 | 881 | 864 | 869 | 184,000 | 869 |
| 2006-05-10 | 880 | 884 | 860 | 872 | 373,000 | 872 |
| 2006-05-09 | 858 | 872 | 855 | 870 | 222,000 | 870 |
| 2006-05-08 | 858 | 868 | 850 | 858 | 196,000 | 858 |
| 2006-05-02 | 853 | 857 | 846 | 848 | 87,000 | 848 |
| 2006-05-01 | 846 | 855 | 841 | 848 | 113,000 | 848 |
| 2006-04-28 | 851 | 851 | 830 | 837 | 184,000 | 837 |
| 2006-04-27 | 840 | 846 | 839 | 841 | 57,000 | 841 |
| 2006-04-26 | 834 | 848 | 826 | 834 | 109,000 | 834 |
| 2006-04-25 | 828 | 839 | 820 | 824 | 255,000 | 824 |
| 2006-04-24 | 853 | 858 | 825 | 831 | 196,000 | 831 |
| 2006-04-21 | 865 | 869 | 855 | 856 | 96,000 | 856 |
| 2006-04-20 | 869 | 876 | 854 | 855 | 133,000 | 855 |
| 2006-04-19 | 888 | 888 | 866 | 867 | 137,000 | 867 |
| 2006-04-18 | 855 | 870 | 844 | 858 | 302,000 | 858 |
| 2006-04-17 | 870 | 878 | 854 | 854 | 393,000 | 854 |
| 2006-04-14 | 904 | 908 | 878 | 880 | 343,000 | 880 |
| 2006-04-13 | 916 | 917 | 894 | 908 | 212,000 | 908 |
| 2006-04-12 | 919 | 919 | 894 | 896 | 179,000 | 896 |
| 2006-04-11 | 927 | 931 | 908 | 922 | 266,000 | 922 |
| 2006-04-10 | 947 | 957 | 926 | 930 | 244,000 | 930 |
| 2006-04-07 | 945 | 950 | 933 | 948 | 127,000 | 948 |
| 2006-04-06 | 929 | 949 | 929 | 945 | 193,000 | 945 |
| 2006-04-05 | 941 | 955 | 920 | 928 | 242,000 | 928 |
| 2006-04-04 | 960 | 963 | 943 | 951 | 157,000 | 951 |
| 2006-04-03 | 939 | 969 | 931 | 959 | 155,000 | 959 |
| 2006-03-31 | 940 | 945 | 933 | 939 | 145,000 | 939 |
| 2006-03-30 | 942 | 944 | 925 | 930 | 181,000 | 930 |
| 2006-03-29 | 922 | 941 | 912 | 939 | 248,000 | 939 |
| 2006-03-28 | 912 | 938 | 900 | 928 | 270,000 | 928 |
| 2006-03-27 | 936 | 949 | 927 | 932 | 299,000 | 932 |
| 2006-03-24 | 959 | 979 | 924 | 937 | 538,000 | 937 |
| 2006-03-23 | 980 | 994 | 977 | 979 | 351,000 | 979 |
| 2006-03-22 | 954 | 985 | 945 | 980 | 356,000 | 980 |
| 2006-03-20 | 936 | 970 | 935 | 964 | 405,000 | 964 |
| 2006-03-17 | 946 | 954 | 925 | 936 | 368,000 | 936 |
| 2006-03-16 | 947 | 952 | 936 | 947 | 305,000 | 947 |
| 2006-03-15 | 931 | 952 | 931 | 946 | 310,000 | 946 |
| 2006-03-14 | 938 | 940 | 920 | 931 | 232,000 | 931 |
| 2006-03-13 | 930 | 940 | 924 | 934 | 206,000 | 934 |
| 2006-03-10 | 910 | 928 | 906 | 912 | 424,000 | 912 |
| 2006-03-09 | 839 | 919 | 838 | 909 | 413,000 | 909 |
| 2006-03-08 | 852 | 867 | 833 | 837 | 318,000 | 837 |
| 2006-03-07 | 831 | 842 | 814 | 842 | 253,000 | 842 |
| 2006-03-06 | 820 | 842 | 810 | 831 | 562,000 | 831 |
| 2006-03-03 | 837 | 840 | 809 | 810 | 628,000 | 810 |
| 2006-03-02 | 865 | 881 | 840 | 847 | 401,000 | 847 |
| 2006-03-01 | 863 | 887 | 855 | 865 | 213,000 | 865 |
| 2006-02-28 | 893 | 896 | 876 | 876 | 293,000 | 876 |
| 2006-02-27 | 885 | 897 | 880 | 883 | 315,000 | 883 |
| 2006-02-24 | 833 | 893 | 825 | 875 | 486,000 | 875 |
| 2006-02-23 | 800 | 824 | 800 | 817 | 166,000 | 817 |
| 2006-02-22 | 800 | 815 | 767 | 802 | 358,000 | 802 |
| 2006-02-21 | 759 | 787 | 745 | 782 | 652,000 | 782 |
| 2006-02-20 | 748 | 780 | 743 | 760 | 578,000 | 760 |
| 2006-02-17 | 835 | 855 | 795 | 818 | 440,000 | 818 |
| 2006-02-16 | 850 | 861 | 837 | 845 | 170,000 | 845 |
| 2006-02-15 | 891 | 921 | 864 | 869 | 188,000 | 869 |
| 2006-02-14 | 860 | 888 | 816 | 882 | 321,000 | 882 |
| 2006-02-13 | 955 | 958 | 869 | 890 | 563,000 | 890 |
| 2006-02-10 | 960 | 965 | 925 | 949 | 251,000 | 949 |
| 2006-02-09 | 998 | 998 | 955 | 959 | 183,000 | 959 |
| 2006-02-08 | 980 | 984 | 956 | 958 | 136,000 | 958 |
| 2006-02-07 | 980 | 998 | 960 | 992 | 192,000 | 992 |
| 2006-02-06 | 958 | 989 | 958 | 980 | 330,000 | 980 |
| 2006-02-03 | 954 | 962 | 936 | 953 | 195,000 | 953 |
| 2006-02-02 | 962 | 980 | 960 | 964 | 178,000 | 964 |
| 2006-02-01 | 980 | 983 | 945 | 955 | 272,000 | 955 |
| 2006-01-31 | 983 | 996 | 981 | 988 | 263,000 | 988 |
| 2006-01-30 | 1,018 | 1,019 | 982 | 982 | 322,000 | 982 |
| 2006-01-27 | 993 | 1,030 | 989 | 1,025 | 280,000 | 1,025 |
| 2006-01-26 | 979 | 991 | 970 | 983 | 99,000 | 983 |
| 2006-01-25 | 938 | 1,000 | 938 | 979 | 221,000 | 979 |
| 2006-01-24 | 913 | 941 | 913 | 937 | 166,000 | 937 |
| 2006-01-23 | 960 | 960 | 922 | 923 | 70,000 | 923 |
| 2006-01-20 | 972 | 995 | 953 | 954 | 208,000 | 954 |
| 2006-01-19 | 949 | 990 | 949 | 973 | 297,000 | 973 |
| 2006-01-18 | 1,008 | 1,008 | 910 | 968 | 303,000 | 968 |
| 2006-01-17 | 1,037 | 1,047 | 1,008 | 1,008 | 237,000 | 1,008 |
| 2006-01-16 | 1,017 | 1,046 | 1,010 | 1,042 | 351,000 | 1,042 |
| 2006-01-13 | 1,010 | 1,036 | 1,005 | 1,033 | 456,000 | 1,033 |
| 2006-01-12 | 1,019 | 1,019 | 991 | 1,000 | 207,000 | 1,000 |
| 2006-01-11 | 1,004 | 1,005 | 977 | 1,004 | 286,000 | 1,004 |
| 2006-01-10 | 985 | 1,037 | 982 | 1,011 | 727,000 | 1,011 |
| 2006-01-06 | 969 | 969 | 959 | 965 | 183,000 | 965 |
| 2006-01-05 | 954 | 973 | 950 | 972 | 706,000 | 972 |
| 2006-01-04 | 945 | 961 | 945 | 953 | 197,000 | 953 |
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
