6118 アイダエンジニアリング(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 623 | 626 | 612 | 614 | 108,000 | 614 |
| 2007-12-27 | 627 | 632 | 622 | 628 | 301,000 | 628 |
| 2007-12-26 | 606 | 637 | 606 | 626 | 253,000 | 626 |
| 2007-12-25 | 606 | 611 | 605 | 608 | 213,000 | 608 |
| 2007-12-21 | 600 | 606 | 592 | 605 | 412,000 | 605 |
| 2007-12-20 | 618 | 618 | 596 | 596 | 246,000 | 596 |
| 2007-12-19 | 610 | 624 | 608 | 609 | 317,000 | 609 |
| 2007-12-18 | 610 | 617 | 598 | 605 | 263,000 | 605 |
| 2007-12-17 | 628 | 628 | 612 | 612 | 261,000 | 612 |
| 2007-12-14 | 630 | 644 | 624 | 627 | 366,000 | 627 |
| 2007-12-13 | 640 | 642 | 633 | 633 | 391,000 | 633 |
| 2007-12-12 | 634 | 644 | 631 | 636 | 295,000 | 636 |
| 2007-12-11 | 640 | 652 | 639 | 644 | 468,000 | 644 |
| 2007-12-10 | 664 | 664 | 640 | 645 | 401,000 | 645 |
| 2007-12-07 | 660 | 668 | 647 | 655 | 789,000 | 655 |
| 2007-12-06 | 645 | 651 | 640 | 640 | 269,000 | 640 |
| 2007-12-05 | 640 | 645 | 636 | 640 | 332,000 | 640 |
| 2007-12-04 | 651 | 651 | 635 | 639 | 615,000 | 639 |
| 2007-12-03 | 683 | 683 | 647 | 651 | 723,000 | 651 |
| 2007-11-30 | 647 | 665 | 645 | 663 | 244,000 | 663 |
| 2007-11-29 | 643 | 649 | 635 | 646 | 329,000 | 646 |
| 2007-11-28 | 650 | 654 | 626 | 633 | 410,000 | 633 |
| 2007-11-27 | 617 | 646 | 613 | 639 | 648,000 | 639 |
| 2007-11-26 | 624 | 627 | 612 | 620 | 445,000 | 620 |
| 2007-11-22 | 599 | 607 | 583 | 604 | 544,000 | 604 |
| 2007-11-21 | 608 | 625 | 603 | 605 | 794,000 | 605 |
| 2007-11-20 | 587 | 610 | 572 | 605 | 538,000 | 605 |
| 2007-11-19 | 606 | 606 | 591 | 597 | 486,000 | 597 |
| 2007-11-16 | 615 | 615 | 585 | 598 | 549,000 | 598 |
| 2007-11-15 | 608 | 629 | 608 | 617 | 418,000 | 617 |
| 2007-11-14 | 597 | 606 | 595 | 606 | 491,000 | 606 |
| 2007-11-13 | 581 | 593 | 571 | 585 | 652,000 | 585 |
| 2007-11-12 | 600 | 604 | 586 | 597 | 395,000 | 597 |
| 2007-11-09 | 614 | 631 | 605 | 606 | 421,000 | 606 |
| 2007-11-08 | 620 | 629 | 600 | 612 | 408,000 | 612 |
| 2007-11-07 | 668 | 670 | 648 | 648 | 390,000 | 648 |
| 2007-11-06 | 662 | 676 | 662 | 671 | 210,000 | 671 |
| 2007-11-05 | 682 | 682 | 657 | 661 | 271,000 | 661 |
| 2007-11-02 | 679 | 682 | 671 | 678 | 157,000 | 678 |
| 2007-11-01 | 694 | 694 | 677 | 681 | 343,000 | 681 |
| 2007-10-31 | 685 | 685 | 676 | 684 | 274,000 | 684 |
| 2007-10-30 | 685 | 685 | 667 | 680 | 306,000 | 680 |
| 2007-10-29 | 689 | 695 | 680 | 685 | 229,000 | 685 |
| 2007-10-26 | 700 | 700 | 684 | 685 | 156,000 | 685 |
| 2007-10-25 | 685 | 695 | 675 | 683 | 206,000 | 683 |
| 2007-10-24 | 703 | 703 | 686 | 691 | 214,000 | 691 |
| 2007-10-23 | 694 | 702 | 692 | 694 | 160,000 | 694 |
| 2007-10-22 | 690 | 697 | 673 | 695 | 147,000 | 695 |
| 2007-10-19 | 726 | 726 | 701 | 705 | 124,000 | 705 |
| 2007-10-18 | 705 | 723 | 703 | 718 | 141,000 | 718 |
| 2007-10-17 | 705 | 717 | 688 | 703 | 296,000 | 703 |
| 2007-10-16 | 737 | 737 | 706 | 709 | 212,000 | 709 |
| 2007-10-15 | 735 | 743 | 731 | 733 | 111,000 | 733 |
| 2007-10-12 | 744 | 747 | 735 | 735 | 90,000 | 735 |
| 2007-10-11 | 740 | 743 | 732 | 738 | 157,000 | 738 |
| 2007-10-10 | 744 | 745 | 738 | 741 | 128,000 | 741 |
| 2007-10-09 | 744 | 751 | 719 | 724 | 228,000 | 724 |
| 2007-10-05 | 728 | 739 | 725 | 734 | 117,000 | 734 |
| 2007-10-04 | 734 | 735 | 722 | 727 | 235,000 | 727 |
| 2007-10-03 | 741 | 745 | 729 | 734 | 267,000 | 734 |
| 2007-10-02 | 749 | 749 | 722 | 739 | 190,000 | 739 |
| 2007-10-01 | 754 | 755 | 733 | 735 | 116,000 | 735 |
| 2007-09-28 | 732 | 746 | 727 | 738 | 179,000 | 738 |
| 2007-09-27 | 725 | 733 | 719 | 730 | 150,000 | 730 |
| 2007-09-26 | 704 | 718 | 700 | 718 | 147,000 | 718 |
| 2007-09-25 | 713 | 713 | 700 | 704 | 134,000 | 704 |
| 2007-09-21 | 705 | 705 | 694 | 703 | 124,000 | 703 |
| 2007-09-20 | 705 | 707 | 695 | 705 | 149,000 | 705 |
| 2007-09-19 | 696 | 708 | 696 | 707 | 133,000 | 707 |
| 2007-09-18 | 686 | 689 | 680 | 681 | 317,000 | 681 |
| 2007-09-14 | 683 | 688 | 674 | 685 | 430,000 | 685 |
| 2007-09-13 | 661 | 672 | 661 | 664 | 170,000 | 664 |
| 2007-09-12 | 663 | 675 | 656 | 660 | 208,000 | 660 |
| 2007-09-11 | 659 | 667 | 653 | 658 | 313,000 | 658 |
| 2007-09-10 | 661 | 665 | 651 | 656 | 330,000 | 656 |
| 2007-09-07 | 662 | 671 | 657 | 663 | 151,000 | 663 |
| 2007-09-06 | 650 | 668 | 646 | 664 | 365,000 | 664 |
| 2007-09-05 | 689 | 690 | 656 | 660 | 540,000 | 660 |
| 2007-09-04 | 686 | 689 | 680 | 684 | 290,000 | 684 |
| 2007-09-03 | 703 | 703 | 685 | 689 | 282,000 | 689 |
| 2007-08-31 | 694 | 698 | 682 | 693 | 345,000 | 693 |
| 2007-08-30 | 692 | 694 | 676 | 684 | 191,000 | 684 |
| 2007-08-29 | 690 | 693 | 679 | 683 | 244,000 | 683 |
| 2007-08-28 | 708 | 708 | 695 | 702 | 457,000 | 702 |
| 2007-08-27 | 720 | 723 | 703 | 707 | 188,000 | 707 |
| 2007-08-24 | 741 | 741 | 710 | 717 | 342,000 | 717 |
| 2007-08-23 | 716 | 735 | 716 | 733 | 264,000 | 733 |
| 2007-08-22 | 703 | 721 | 698 | 712 | 210,000 | 712 |
| 2007-08-21 | 713 | 722 | 697 | 709 | 255,000 | 709 |
| 2007-08-20 | 713 | 718 | 698 | 703 | 286,000 | 703 |
| 2007-08-17 | 777 | 777 | 671 | 673 | 461,000 | 673 |
| 2007-08-16 | 788 | 788 | 750 | 767 | 304,000 | 767 |
| 2007-08-15 | 790 | 811 | 779 | 788 | 230,000 | 788 |
| 2007-08-14 | 781 | 821 | 781 | 810 | 355,000 | 810 |
| 2007-08-13 | 747 | 770 | 744 | 764 | 339,000 | 764 |
| 2007-08-10 | 796 | 796 | 700 | 727 | 600,000 | 727 |
| 2007-08-09 | 835 | 835 | 787 | 795 | 892,000 | 795 |
| 2007-08-08 | 846 | 867 | 831 | 835 | 353,000 | 835 |
| 2007-08-07 | 861 | 880 | 851 | 859 | 231,000 | 859 |
| 2007-08-06 | 810 | 876 | 810 | 865 | 553,000 | 865 |
| 2007-08-03 | 862 | 866 | 840 | 850 | 362,000 | 850 |
| 2007-08-02 | 852 | 870 | 833 | 861 | 541,000 | 861 |
| 2007-08-01 | 876 | 877 | 855 | 862 | 237,000 | 862 |
| 2007-07-31 | 884 | 884 | 851 | 879 | 413,000 | 879 |
| 2007-07-30 | 858 | 905 | 858 | 904 | 245,000 | 904 |
| 2007-07-27 | 882 | 887 | 856 | 876 | 164,000 | 876 |
| 2007-07-26 | 910 | 917 | 888 | 892 | 205,000 | 892 |
| 2007-07-25 | 909 | 918 | 906 | 915 | 133,000 | 915 |
| 2007-07-24 | 919 | 932 | 919 | 929 | 118,000 | 929 |
| 2007-07-23 | 911 | 929 | 910 | 923 | 99,000 | 923 |
| 2007-07-20 | 926 | 939 | 926 | 931 | 116,000 | 931 |
| 2007-07-19 | 926 | 932 | 912 | 926 | 172,000 | 926 |
| 2007-07-18 | 942 | 944 | 928 | 930 | 197,000 | 930 |
| 2007-07-17 | 931 | 946 | 926 | 939 | 192,000 | 939 |
| 2007-07-13 | 930 | 934 | 921 | 934 | 198,000 | 934 |
| 2007-07-12 | 920 | 922 | 901 | 912 | 248,000 | 912 |
| 2007-07-11 | 916 | 924 | 909 | 918 | 187,000 | 918 |
| 2007-07-10 | 913 | 934 | 910 | 931 | 256,000 | 931 |
| 2007-07-09 | 898 | 914 | 895 | 913 | 234,000 | 913 |
| 2007-07-06 | 888 | 903 | 885 | 900 | 160,000 | 900 |
| 2007-07-05 | 894 | 900 | 885 | 898 | 105,000 | 898 |
| 2007-07-04 | 900 | 905 | 895 | 896 | 154,000 | 896 |
| 2007-07-03 | 900 | 911 | 896 | 907 | 221,000 | 907 |
| 2007-07-02 | 900 | 904 | 895 | 902 | 176,000 | 902 |
| 2007-06-29 | 888 | 900 | 888 | 900 | 146,000 | 900 |
| 2007-06-28 | 883 | 891 | 873 | 888 | 116,000 | 888 |
| 2007-06-27 | 884 | 890 | 862 | 864 | 184,000 | 864 |
| 2007-06-26 | 892 | 892 | 870 | 882 | 178,000 | 882 |
| 2007-06-25 | 892 | 897 | 887 | 887 | 189,000 | 887 |
| 2007-06-22 | 893 | 894 | 884 | 891 | 139,000 | 891 |
| 2007-06-21 | 881 | 895 | 881 | 894 | 152,000 | 894 |
| 2007-06-20 | 882 | 886 | 877 | 883 | 186,000 | 883 |
| 2007-06-19 | 889 | 898 | 877 | 881 | 268,000 | 881 |
| 2007-06-18 | 881 | 886 | 881 | 885 | 212,000 | 885 |
| 2007-06-15 | 875 | 877 | 870 | 875 | 202,000 | 875 |
| 2007-06-14 | 848 | 867 | 848 | 865 | 178,000 | 865 |
| 2007-06-13 | 864 | 864 | 839 | 846 | 234,000 | 846 |
| 2007-06-12 | 873 | 880 | 854 | 866 | 227,000 | 866 |
| 2007-06-11 | 882 | 887 | 870 | 872 | 322,000 | 872 |
| 2007-06-08 | 880 | 880 | 865 | 873 | 366,000 | 873 |
| 2007-06-07 | 853 | 889 | 845 | 881 | 574,000 | 881 |
| 2007-06-06 | 850 | 854 | 840 | 853 | 219,000 | 853 |
| 2007-06-05 | 849 | 854 | 848 | 850 | 217,000 | 850 |
| 2007-06-04 | 850 | 860 | 847 | 853 | 283,000 | 853 |
| 2007-06-01 | 836 | 850 | 836 | 844 | 368,000 | 844 |
| 2007-05-31 | 827 | 838 | 822 | 835 | 219,000 | 835 |
| 2007-05-30 | 816 | 825 | 814 | 818 | 208,000 | 818 |
| 2007-05-29 | 793 | 819 | 793 | 815 | 249,000 | 815 |
| 2007-05-28 | 778 | 815 | 778 | 800 | 350,000 | 800 |
| 2007-05-25 | 767 | 780 | 767 | 774 | 458,000 | 774 |
| 2007-05-24 | 780 | 782 | 768 | 773 | 397,000 | 773 |
| 2007-05-23 | 792 | 795 | 785 | 788 | 242,000 | 788 |
| 2007-05-22 | 796 | 797 | 782 | 796 | 273,000 | 796 |
| 2007-05-21 | 787 | 796 | 787 | 796 | 60,000 | 796 |
| 2007-05-18 | 810 | 811 | 781 | 784 | 205,000 | 784 |
| 2007-05-17 | 812 | 817 | 811 | 813 | 98,000 | 813 |
| 2007-05-16 | 810 | 815 | 803 | 812 | 279,000 | 812 |
| 2007-05-15 | 806 | 828 | 802 | 807 | 548,000 | 807 |
| 2007-05-14 | 808 | 808 | 787 | 790 | 152,000 | 790 |
| 2007-05-11 | 810 | 814 | 789 | 808 | 381,000 | 808 |
| 2007-05-10 | 820 | 820 | 813 | 815 | 169,000 | 815 |
| 2007-05-09 | 819 | 821 | 816 | 819 | 109,000 | 819 |
| 2007-05-08 | 812 | 829 | 806 | 821 | 186,000 | 821 |
| 2007-05-07 | 807 | 812 | 803 | 812 | 80,000 | 812 |
| 2007-05-02 | 805 | 811 | 797 | 807 | 125,000 | 807 |
| 2007-05-01 | 810 | 810 | 805 | 807 | 81,000 | 807 |
| 2007-04-27 | 792 | 810 | 792 | 809 | 230,000 | 809 |
| 2007-04-26 | 796 | 797 | 784 | 793 | 128,000 | 793 |
| 2007-04-25 | 777 | 793 | 765 | 793 | 209,000 | 793 |
| 2007-04-24 | 778 | 780 | 758 | 779 | 144,000 | 779 |
| 2007-04-23 | 780 | 780 | 773 | 777 | 135,000 | 777 |
| 2007-04-20 | 760 | 772 | 754 | 770 | 265,000 | 770 |
| 2007-04-19 | 780 | 782 | 755 | 768 | 310,000 | 768 |
| 2007-04-18 | 778 | 786 | 778 | 782 | 188,000 | 782 |
| 2007-04-17 | 784 | 788 | 777 | 781 | 388,000 | 781 |
| 2007-04-16 | 787 | 795 | 785 | 785 | 210,000 | 785 |
| 2007-04-13 | 806 | 806 | 775 | 777 | 366,000 | 777 |
| 2007-04-12 | 809 | 813 | 802 | 802 | 387,000 | 802 |
| 2007-04-11 | 836 | 844 | 807 | 816 | 394,000 | 816 |
| 2007-04-10 | 848 | 849 | 841 | 846 | 242,000 | 846 |
| 2007-04-09 | 832 | 846 | 830 | 846 | 158,000 | 846 |
| 2007-04-06 | 826 | 835 | 825 | 825 | 81,000 | 825 |
| 2007-04-05 | 824 | 833 | 816 | 832 | 260,000 | 832 |
| 2007-04-04 | 812 | 827 | 811 | 824 | 232,000 | 824 |
| 2007-04-03 | 813 | 823 | 813 | 815 | 187,000 | 815 |
| 2007-04-02 | 823 | 830 | 812 | 812 | 186,000 | 812 |
| 2007-03-30 | 840 | 840 | 820 | 828 | 149,000 | 828 |
| 2007-03-29 | 823 | 835 | 807 | 835 | 164,000 | 835 |
| 2007-03-28 | 831 | 840 | 825 | 828 | 135,000 | 828 |
| 2007-03-27 | 820 | 835 | 810 | 830 | 174,000 | 830 |
| 2007-03-26 | 845 | 846 | 832 | 843 | 227,000 | 843 |
| 2007-03-23 | 833 | 838 | 821 | 835 | 167,000 | 835 |
| 2007-03-22 | 838 | 840 | 824 | 835 | 191,000 | 835 |
| 2007-03-20 | 822 | 833 | 817 | 824 | 111,000 | 824 |
| 2007-03-19 | 815 | 820 | 806 | 818 | 75,000 | 818 |
| 2007-03-16 | 822 | 824 | 808 | 815 | 112,000 | 815 |
| 2007-03-15 | 815 | 827 | 812 | 821 | 101,000 | 821 |
| 2007-03-14 | 828 | 830 | 805 | 808 | 166,000 | 808 |
| 2007-03-13 | 844 | 850 | 839 | 840 | 136,000 | 840 |
| 2007-03-12 | 858 | 858 | 838 | 844 | 140,000 | 844 |
| 2007-03-09 | 840 | 847 | 836 | 840 | 234,000 | 840 |
| 2007-03-08 | 821 | 839 | 818 | 839 | 147,000 | 839 |
| 2007-03-07 | 828 | 838 | 817 | 820 | 134,000 | 820 |
| 2007-03-06 | 790 | 833 | 790 | 833 | 246,000 | 833 |
| 2007-03-05 | 821 | 821 | 786 | 792 | 273,000 | 792 |
| 2007-03-02 | 842 | 843 | 834 | 837 | 132,000 | 837 |
| 2007-03-01 | 851 | 854 | 831 | 841 | 244,000 | 841 |
| 2007-02-28 | 801 | 860 | 801 | 860 | 252,000 | 860 |
| 2007-02-27 | 882 | 882 | 864 | 871 | 152,000 | 871 |
| 2007-02-26 | 883 | 884 | 872 | 872 | 147,000 | 872 |
| 2007-02-23 | 860 | 869 | 860 | 866 | 104,000 | 866 |
| 2007-02-22 | 859 | 860 | 853 | 860 | 117,000 | 860 |
| 2007-02-21 | 855 | 855 | 847 | 852 | 122,000 | 852 |
| 2007-02-20 | 841 | 844 | 836 | 841 | 71,000 | 841 |
| 2007-02-19 | 839 | 852 | 839 | 841 | 149,000 | 841 |
| 2007-02-16 | 839 | 844 | 831 | 839 | 80,000 | 839 |
| 2007-02-15 | 840 | 842 | 833 | 838 | 101,000 | 838 |
| 2007-02-14 | 834 | 840 | 831 | 831 | 102,000 | 831 |
| 2007-02-13 | 830 | 839 | 826 | 826 | 160,000 | 826 |
| 2007-02-09 | 807 | 826 | 806 | 821 | 184,000 | 821 |
| 2007-02-08 | 809 | 823 | 803 | 809 | 200,000 | 809 |
| 2007-02-07 | 804 | 809 | 800 | 803 | 149,000 | 803 |
| 2007-02-06 | 789 | 810 | 789 | 803 | 127,000 | 803 |
| 2007-02-05 | 813 | 814 | 788 | 793 | 238,000 | 793 |
| 2007-02-02 | 824 | 829 | 810 | 815 | 248,000 | 815 |
| 2007-02-01 | 819 | 826 | 813 | 826 | 151,000 | 826 |
| 2007-01-31 | 814 | 826 | 811 | 819 | 279,000 | 819 |
| 2007-01-30 | 805 | 810 | 802 | 807 | 110,000 | 807 |
| 2007-01-29 | 795 | 804 | 792 | 804 | 117,000 | 804 |
| 2007-01-26 | 789 | 797 | 780 | 795 | 158,000 | 795 |
| 2007-01-25 | 799 | 799 | 790 | 790 | 131,000 | 790 |
| 2007-01-24 | 800 | 800 | 792 | 794 | 124,000 | 794 |
| 2007-01-23 | 793 | 798 | 793 | 797 | 97,000 | 797 |
| 2007-01-22 | 788 | 794 | 785 | 793 | 94,000 | 793 |
| 2007-01-19 | 792 | 795 | 782 | 786 | 115,000 | 786 |
| 2007-01-18 | 792 | 803 | 791 | 796 | 60,000 | 796 |
| 2007-01-17 | 800 | 804 | 790 | 799 | 86,000 | 799 |
| 2007-01-16 | 794 | 799 | 789 | 799 | 140,000 | 799 |
| 2007-01-15 | 786 | 794 | 781 | 794 | 146,000 | 794 |
| 2007-01-12 | 768 | 787 | 768 | 780 | 158,000 | 780 |
| 2007-01-11 | 767 | 771 | 760 | 768 | 121,000 | 768 |
| 2007-01-10 | 786 | 786 | 760 | 767 | 216,000 | 767 |
| 2007-01-09 | 764 | 783 | 757 | 781 | 246,000 | 781 |
| 2007-01-05 | 775 | 790 | 756 | 764 | 255,000 | 764 |
| 2007-01-04 | 770 | 773 | 763 | 770 | 100,000 | 770 |
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