6118 アイダエンジニアリング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 314 | 328 | 305 | 328 | 29,700 | 328 |
| 2008-12-29 | 326 | 326 | 315 | 319 | 35,400 | 319 |
| 2008-12-26 | 315 | 326 | 309 | 321 | 84,100 | 321 |
| 2008-12-25 | 300 | 310 | 300 | 310 | 49,000 | 310 |
| 2008-12-24 | 324 | 324 | 291 | 305 | 57,600 | 305 |
| 2008-12-22 | 324 | 331 | 324 | 327 | 105,000 | 327 |
| 2008-12-19 | 326 | 329 | 323 | 323 | 209,400 | 323 |
| 2008-12-18 | 341 | 341 | 323 | 325 | 100,300 | 325 |
| 2008-12-17 | 340 | 344 | 333 | 340 | 59,600 | 340 |
| 2008-12-16 | 329 | 337 | 325 | 336 | 87,200 | 336 |
| 2008-12-15 | 328 | 332 | 326 | 329 | 141,100 | 329 |
| 2008-12-12 | 335 | 340 | 325 | 325 | 291,600 | 325 |
| 2008-12-11 | 334 | 348 | 331 | 345 | 84,200 | 345 |
| 2008-12-10 | 336 | 342 | 332 | 341 | 94,600 | 341 |
| 2008-12-09 | 334 | 341 | 331 | 335 | 53,000 | 335 |
| 2008-12-08 | 327 | 332 | 325 | 332 | 109,800 | 332 |
| 2008-12-05 | 326 | 329 | 325 | 325 | 127,300 | 325 |
| 2008-12-04 | 326 | 330 | 325 | 326 | 157,100 | 326 |
| 2008-12-03 | 326 | 342 | 326 | 333 | 125,600 | 333 |
| 2008-12-02 | 342 | 344 | 325 | 325 | 186,900 | 325 |
| 2008-12-01 | 350 | 351 | 334 | 337 | 98,200 | 337 |
| 2008-11-28 | 351 | 354 | 349 | 352 | 255,800 | 352 |
| 2008-11-27 | 349 | 356 | 349 | 352 | 279,000 | 352 |
| 2008-11-26 | 356 | 356 | 349 | 349 | 226,100 | 349 |
| 2008-11-25 | 349 | 354 | 349 | 350 | 284,000 | 350 |
| 2008-11-21 | 338 | 341 | 329 | 340 | 464,900 | 340 |
| 2008-11-20 | 350 | 351 | 339 | 340 | 361,600 | 340 |
| 2008-11-19 | 349 | 352 | 349 | 351 | 200,900 | 351 |
| 2008-11-18 | 349 | 355 | 349 | 349 | 337,300 | 349 |
| 2008-11-17 | 351 | 359 | 349 | 349 | 292,800 | 349 |
| 2008-11-14 | 362 | 363 | 350 | 351 | 149,100 | 351 |
| 2008-11-13 | 350 | 358 | 345 | 351 | 345,300 | 351 |
| 2008-11-12 | 352 | 356 | 349 | 350 | 280,600 | 350 |
| 2008-11-11 | 360 | 365 | 350 | 350 | 132,200 | 350 |
| 2008-11-10 | 380 | 384 | 359 | 365 | 190,200 | 365 |
| 2008-11-07 | 361 | 396 | 357 | 373 | 394,300 | 373 |
| 2008-11-06 | 389 | 389 | 365 | 366 | 301,400 | 366 |
| 2008-11-05 | 360 | 397 | 360 | 392 | 383,800 | 392 |
| 2008-11-04 | 351 | 362 | 349 | 356 | 418,200 | 356 |
| 2008-10-31 | 326 | 369 | 323 | 355 | 641,300 | 355 |
| 2008-10-30 | 295 | 320 | 290 | 306 | 189,600 | 306 |
| 2008-10-29 | 290 | 315 | 281 | 295 | 194,100 | 295 |
| 2008-10-28 | 270 | 276 | 256 | 273 | 286,400 | 273 |
| 2008-10-27 | 300 | 300 | 272 | 280 | 166,000 | 280 |
| 2008-10-24 | 310 | 310 | 280 | 285 | 165,300 | 285 |
| 2008-10-23 | 300 | 311 | 295 | 311 | 126,100 | 311 |
| 2008-10-22 | 323 | 326 | 313 | 313 | 111,500 | 313 |
| 2008-10-21 | 344 | 344 | 323 | 339 | 119,300 | 339 |
| 2008-10-20 | 320 | 338 | 317 | 331 | 136,500 | 331 |
| 2008-10-17 | 304 | 326 | 304 | 317 | 188,000 | 317 |
| 2008-10-16 | 300 | 309 | 285 | 290 | 200,400 | 290 |
| 2008-10-15 | 356 | 358 | 324 | 343 | 167,600 | 343 |
| 2008-10-14 | 360 | 369 | 358 | 361 | 81,300 | 361 |
| 2008-10-10 | 319 | 319 | 293 | 304 | 150,900 | 304 |
| 2008-10-09 | 310 | 328 | 308 | 314 | 162,900 | 314 |
| 2008-10-08 | 339 | 351 | 305 | 310 | 153,800 | 310 |
| 2008-10-07 | 321 | 356 | 311 | 344 | 135,600 | 344 |
| 2008-10-06 | 376 | 381 | 350 | 351 | 79,800 | 351 |
| 2008-10-03 | 396 | 401 | 380 | 381 | 109,200 | 381 |
| 2008-10-02 | 430 | 431 | 396 | 396 | 96,800 | 396 |
| 2008-10-01 | 433 | 446 | 421 | 424 | 146,100 | 424 |
| 2008-09-30 | 430 | 434 | 420 | 430 | 159,800 | 430 |
| 2008-09-29 | 453 | 470 | 440 | 441 | 84,900 | 441 |
| 2008-09-26 | 489 | 489 | 442 | 453 | 223,000 | 453 |
| 2008-09-25 | 481 | 485 | 468 | 477 | 150,700 | 477 |
| 2008-09-24 | 479 | 485 | 470 | 481 | 93,100 | 481 |
| 2008-09-22 | 505 | 510 | 485 | 487 | 110,100 | 487 |
| 2008-09-19 | 457 | 501 | 451 | 501 | 281,200 | 501 |
| 2008-09-18 | 447 | 466 | 443 | 461 | 149,900 | 461 |
| 2008-09-17 | 470 | 484 | 465 | 477 | 180,000 | 477 |
| 2008-09-16 | 436 | 455 | 436 | 455 | 103,900 | 455 |
| 2008-09-12 | 452 | 468 | 444 | 466 | 149,000 | 466 |
| 2008-09-11 | 442 | 452 | 435 | 437 | 51,200 | 437 |
| 2008-09-10 | 441 | 452 | 438 | 444 | 78,300 | 444 |
| 2008-09-09 | 460 | 460 | 436 | 440 | 60,600 | 440 |
| 2008-09-08 | 444 | 464 | 444 | 460 | 64,100 | 460 |
| 2008-09-05 | 450 | 451 | 436 | 441 | 156,300 | 441 |
| 2008-09-04 | 456 | 464 | 450 | 451 | 63,100 | 451 |
| 2008-09-03 | 462 | 468 | 455 | 462 | 65,200 | 462 |
| 2008-09-02 | 477 | 482 | 454 | 457 | 109,600 | 457 |
| 2008-09-01 | 490 | 490 | 477 | 477 | 75,200 | 477 |
| 2008-08-29 | 486 | 492 | 480 | 492 | 111,200 | 492 |
| 2008-08-28 | 477 | 487 | 473 | 476 | 49,600 | 476 |
| 2008-08-27 | 486 | 490 | 476 | 477 | 44,200 | 477 |
| 2008-08-26 | 492 | 492 | 480 | 489 | 63,400 | 489 |
| 2008-08-25 | 483 | 498 | 483 | 491 | 90,300 | 491 |
| 2008-08-22 | 480 | 480 | 469 | 473 | 125,500 | 473 |
| 2008-08-21 | 497 | 499 | 491 | 494 | 82,000 | 494 |
| 2008-08-20 | 480 | 499 | 480 | 498 | 93,400 | 498 |
| 2008-08-19 | 498 | 498 | 479 | 490 | 91,700 | 490 |
| 2008-08-18 | 493 | 514 | 490 | 502 | 70,100 | 502 |
| 2008-08-15 | 475 | 484 | 473 | 483 | 100,800 | 483 |
| 2008-08-14 | 479 | 496 | 479 | 483 | 139,300 | 483 |
| 2008-08-13 | 488 | 502 | 483 | 484 | 164,300 | 484 |
| 2008-08-12 | 518 | 528 | 508 | 508 | 115,900 | 508 |
| 2008-08-11 | 523 | 536 | 523 | 528 | 169,100 | 528 |
| 2008-08-08 | 494 | 512 | 486 | 503 | 186,400 | 503 |
| 2008-08-07 | 495 | 505 | 488 | 489 | 159,800 | 489 |
| 2008-08-06 | 468 | 497 | 468 | 490 | 156,200 | 490 |
| 2008-08-05 | 457 | 472 | 454 | 455 | 130,700 | 455 |
| 2008-08-04 | 457 | 468 | 453 | 458 | 172,100 | 458 |
| 2008-08-01 | 466 | 481 | 461 | 470 | 166,400 | 470 |
| 2008-07-31 | 484 | 484 | 468 | 470 | 174,000 | 470 |
| 2008-07-30 | 464 | 473 | 464 | 473 | 90,000 | 473 |
| 2008-07-29 | 472 | 477 | 455 | 459 | 132,000 | 459 |
| 2008-07-28 | 489 | 489 | 476 | 476 | 83,000 | 476 |
| 2008-07-25 | 492 | 493 | 480 | 480 | 146,000 | 480 |
| 2008-07-24 | 491 | 494 | 487 | 493 | 138,000 | 493 |
| 2008-07-23 | 490 | 494 | 486 | 487 | 157,000 | 487 |
| 2008-07-22 | 480 | 486 | 475 | 486 | 128,000 | 486 |
| 2008-07-18 | 489 | 490 | 470 | 472 | 110,000 | 472 |
| 2008-07-17 | 479 | 487 | 478 | 479 | 89,000 | 479 |
| 2008-07-16 | 485 | 485 | 472 | 473 | 199,000 | 473 |
| 2008-07-15 | 496 | 496 | 480 | 484 | 235,000 | 484 |
| 2008-07-14 | 494 | 511 | 487 | 498 | 168,000 | 498 |
| 2008-07-11 | 507 | 507 | 492 | 494 | 159,000 | 494 |
| 2008-07-10 | 502 | 506 | 493 | 499 | 101,000 | 499 |
| 2008-07-09 | 503 | 509 | 500 | 501 | 112,000 | 501 |
| 2008-07-08 | 515 | 515 | 499 | 500 | 172,000 | 500 |
| 2008-07-07 | 518 | 518 | 503 | 511 | 129,000 | 511 |
| 2008-07-04 | 506 | 511 | 503 | 509 | 145,000 | 509 |
| 2008-07-03 | 509 | 513 | 505 | 509 | 249,000 | 509 |
| 2008-07-02 | 520 | 520 | 500 | 500 | 191,000 | 500 |
| 2008-07-01 | 513 | 520 | 506 | 510 | 248,000 | 510 |
| 2008-06-30 | 507 | 520 | 507 | 514 | 130,000 | 514 |
| 2008-06-27 | 513 | 518 | 508 | 510 | 156,000 | 510 |
| 2008-06-26 | 536 | 540 | 527 | 529 | 329,000 | 529 |
| 2008-06-25 | 550 | 551 | 520 | 536 | 290,000 | 536 |
| 2008-06-24 | 559 | 563 | 551 | 555 | 148,000 | 555 |
| 2008-06-23 | 556 | 561 | 556 | 559 | 142,000 | 559 |
| 2008-06-20 | 569 | 569 | 555 | 561 | 217,000 | 561 |
| 2008-06-19 | 571 | 571 | 554 | 555 | 170,000 | 555 |
| 2008-06-18 | 568 | 571 | 562 | 569 | 102,000 | 569 |
| 2008-06-17 | 573 | 576 | 566 | 567 | 111,000 | 567 |
| 2008-06-16 | 568 | 574 | 567 | 572 | 92,000 | 572 |
| 2008-06-13 | 562 | 567 | 560 | 564 | 226,000 | 564 |
| 2008-06-12 | 571 | 579 | 563 | 564 | 173,000 | 564 |
| 2008-06-11 | 566 | 576 | 564 | 569 | 85,000 | 569 |
| 2008-06-10 | 594 | 594 | 569 | 569 | 133,000 | 569 |
| 2008-06-09 | 565 | 587 | 565 | 584 | 165,000 | 584 |
| 2008-06-06 | 600 | 603 | 592 | 592 | 125,000 | 592 |
| 2008-06-05 | 586 | 597 | 583 | 597 | 119,000 | 597 |
| 2008-06-04 | 585 | 595 | 580 | 595 | 186,000 | 595 |
| 2008-06-03 | 588 | 592 | 580 | 584 | 179,000 | 584 |
| 2008-06-02 | 595 | 595 | 586 | 589 | 257,000 | 589 |
| 2008-05-30 | 582 | 592 | 580 | 590 | 333,000 | 590 |
| 2008-05-29 | 572 | 580 | 571 | 576 | 185,000 | 576 |
| 2008-05-28 | 580 | 584 | 562 | 562 | 250,000 | 562 |
| 2008-05-27 | 574 | 583 | 574 | 578 | 196,000 | 578 |
| 2008-05-26 | 564 | 573 | 562 | 565 | 251,000 | 565 |
| 2008-05-23 | 585 | 586 | 563 | 563 | 547,000 | 563 |
| 2008-05-22 | 580 | 585 | 571 | 582 | 494,000 | 582 |
| 2008-05-21 | 600 | 607 | 596 | 599 | 220,000 | 599 |
| 2008-05-20 | 620 | 621 | 607 | 607 | 183,000 | 607 |
| 2008-05-19 | 620 | 626 | 616 | 619 | 94,000 | 619 |
| 2008-05-16 | 629 | 632 | 612 | 615 | 175,000 | 615 |
| 2008-05-15 | 608 | 622 | 608 | 619 | 335,000 | 619 |
| 2008-05-14 | 611 | 616 | 592 | 604 | 737,000 | 604 |
| 2008-05-13 | 629 | 649 | 629 | 637 | 124,000 | 637 |
| 2008-05-12 | 638 | 638 | 625 | 629 | 129,000 | 629 |
| 2008-05-09 | 670 | 670 | 644 | 646 | 132,000 | 646 |
| 2008-05-08 | 667 | 672 | 660 | 666 | 98,000 | 666 |
| 2008-05-07 | 665 | 675 | 662 | 667 | 139,000 | 667 |
| 2008-05-02 | 651 | 663 | 651 | 658 | 86,000 | 658 |
| 2008-05-01 | 666 | 671 | 646 | 650 | 271,000 | 650 |
| 2008-04-30 | 680 | 680 | 653 | 665 | 393,000 | 665 |
| 2008-04-28 | 679 | 689 | 674 | 683 | 214,000 | 683 |
| 2008-04-25 | 669 | 674 | 668 | 671 | 165,000 | 671 |
| 2008-04-24 | 675 | 678 | 665 | 667 | 162,000 | 667 |
| 2008-04-23 | 670 | 684 | 669 | 675 | 208,000 | 675 |
| 2008-04-22 | 675 | 676 | 665 | 669 | 133,000 | 669 |
| 2008-04-21 | 678 | 683 | 671 | 674 | 146,000 | 674 |
| 2008-04-18 | 664 | 670 | 656 | 668 | 198,000 | 668 |
| 2008-04-17 | 655 | 668 | 655 | 664 | 199,000 | 664 |
| 2008-04-16 | 642 | 655 | 642 | 653 | 176,000 | 653 |
| 2008-04-15 | 638 | 648 | 638 | 641 | 120,000 | 641 |
| 2008-04-14 | 642 | 648 | 635 | 635 | 189,000 | 635 |
| 2008-04-11 | 627 | 645 | 627 | 643 | 203,000 | 643 |
| 2008-04-10 | 640 | 640 | 624 | 624 | 181,000 | 624 |
| 2008-04-09 | 649 | 652 | 624 | 635 | 223,000 | 635 |
| 2008-04-08 | 653 | 654 | 646 | 649 | 150,000 | 649 |
| 2008-04-07 | 637 | 652 | 637 | 649 | 164,000 | 649 |
| 2008-04-04 | 650 | 650 | 632 | 636 | 240,000 | 636 |
| 2008-04-03 | 653 | 657 | 643 | 654 | 261,000 | 654 |
| 2008-04-02 | 642 | 655 | 642 | 653 | 226,000 | 653 |
| 2008-04-01 | 632 | 632 | 620 | 628 | 242,000 | 628 |
| 2008-03-31 | 629 | 636 | 622 | 626 | 136,000 | 626 |
| 2008-03-28 | 641 | 641 | 626 | 639 | 130,000 | 639 |
| 2008-03-27 | 634 | 640 | 626 | 639 | 94,000 | 639 |
| 2008-03-26 | 651 | 654 | 642 | 654 | 111,000 | 654 |
| 2008-03-25 | 666 | 667 | 650 | 660 | 180,000 | 660 |
| 2008-03-24 | 654 | 673 | 654 | 659 | 274,000 | 659 |
| 2008-03-21 | 626 | 654 | 622 | 654 | 395,000 | 654 |
| 2008-03-19 | 591 | 617 | 591 | 617 | 272,000 | 617 |
| 2008-03-18 | 583 | 588 | 567 | 576 | 258,000 | 576 |
| 2008-03-17 | 591 | 591 | 570 | 582 | 297,000 | 582 |
| 2008-03-14 | 613 | 619 | 602 | 605 | 395,000 | 605 |
| 2008-03-13 | 611 | 619 | 610 | 613 | 279,000 | 613 |
| 2008-03-12 | 627 | 634 | 609 | 611 | 454,000 | 611 |
| 2008-03-11 | 581 | 609 | 578 | 607 | 313,000 | 607 |
| 2008-03-10 | 594 | 594 | 582 | 582 | 287,000 | 582 |
| 2008-03-07 | 601 | 601 | 583 | 595 | 333,000 | 595 |
| 2008-03-06 | 592 | 614 | 591 | 611 | 398,000 | 611 |
| 2008-03-05 | 604 | 606 | 590 | 590 | 351,000 | 590 |
| 2008-03-04 | 598 | 606 | 593 | 604 | 335,000 | 604 |
| 2008-03-03 | 618 | 618 | 584 | 588 | 528,000 | 588 |
| 2008-02-29 | 635 | 637 | 624 | 627 | 286,000 | 627 |
| 2008-02-28 | 640 | 650 | 638 | 642 | 273,000 | 642 |
| 2008-02-27 | 648 | 653 | 629 | 640 | 556,000 | 640 |
| 2008-02-26 | 660 | 661 | 651 | 651 | 485,000 | 651 |
| 2008-02-25 | 646 | 665 | 645 | 660 | 297,000 | 660 |
| 2008-02-22 | 640 | 647 | 636 | 645 | 307,000 | 645 |
| 2008-02-21 | 621 | 648 | 616 | 644 | 476,000 | 644 |
| 2008-02-20 | 635 | 635 | 599 | 601 | 426,000 | 601 |
| 2008-02-19 | 623 | 636 | 621 | 634 | 214,000 | 634 |
| 2008-02-18 | 614 | 622 | 614 | 616 | 262,000 | 616 |
| 2008-02-15 | 603 | 616 | 585 | 614 | 429,000 | 614 |
| 2008-02-14 | 581 | 608 | 581 | 602 | 466,000 | 602 |
| 2008-02-13 | 548 | 582 | 548 | 573 | 419,000 | 573 |
| 2008-02-12 | 556 | 562 | 542 | 542 | 461,000 | 542 |
| 2008-02-08 | 575 | 583 | 552 | 555 | 384,000 | 555 |
| 2008-02-07 | 585 | 590 | 568 | 575 | 431,000 | 575 |
| 2008-02-06 | 620 | 620 | 579 | 585 | 560,000 | 585 |
| 2008-02-05 | 634 | 640 | 628 | 636 | 469,000 | 636 |
| 2008-02-04 | 605 | 634 | 604 | 634 | 547,000 | 634 |
| 2008-02-01 | 590 | 601 | 576 | 596 | 548,000 | 596 |
| 2008-01-31 | 553 | 590 | 551 | 589 | 461,000 | 589 |
| 2008-01-30 | 569 | 594 | 559 | 563 | 461,000 | 563 |
| 2008-01-29 | 567 | 569 | 557 | 566 | 414,000 | 566 |
| 2008-01-28 | 555 | 556 | 532 | 534 | 397,000 | 534 |
| 2008-01-25 | 526 | 554 | 524 | 554 | 435,000 | 554 |
| 2008-01-24 | 495 | 521 | 495 | 519 | 368,000 | 519 |
| 2008-01-23 | 493 | 503 | 481 | 485 | 511,000 | 485 |
| 2008-01-22 | 510 | 510 | 477 | 478 | 798,000 | 478 |
| 2008-01-21 | 536 | 539 | 512 | 513 | 451,000 | 513 |
| 2008-01-18 | 509 | 537 | 495 | 532 | 555,000 | 532 |
| 2008-01-17 | 488 | 512 | 486 | 509 | 436,000 | 509 |
| 2008-01-16 | 500 | 505 | 481 | 485 | 485,000 | 485 |
| 2008-01-15 | 547 | 547 | 510 | 510 | 467,000 | 510 |
| 2008-01-11 | 555 | 560 | 538 | 540 | 283,000 | 540 |
| 2008-01-10 | 573 | 574 | 553 | 553 | 311,000 | 553 |
| 2008-01-09 | 563 | 569 | 557 | 569 | 330,000 | 569 |
| 2008-01-08 | 570 | 576 | 559 | 563 | 322,000 | 563 |
| 2008-01-07 | 575 | 589 | 570 | 572 | 535,000 | 572 |
| 2008-01-04 | 606 | 608 | 582 | 585 | 322,000 | 585 |
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
