6118 アイダエンジニアリング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 277 | 280 | 270 | 271 | 43,600 | 271 |
| 2009-12-29 | 272 | 275 | 268 | 275 | 37,900 | 275 |
| 2009-12-28 | 268 | 273 | 267 | 267 | 64,500 | 267 |
| 2009-12-25 | 270 | 272 | 260 | 272 | 78,100 | 272 |
| 2009-12-24 | 273 | 278 | 271 | 273 | 91,000 | 273 |
| 2009-12-22 | 263 | 271 | 259 | 269 | 85,600 | 269 |
| 2009-12-21 | 260 | 263 | 258 | 259 | 53,500 | 259 |
| 2009-12-18 | 260 | 263 | 258 | 262 | 85,700 | 262 |
| 2009-12-17 | 262 | 266 | 261 | 261 | 50,700 | 261 |
| 2009-12-16 | 261 | 267 | 260 | 264 | 88,200 | 264 |
| 2009-12-15 | 265 | 267 | 259 | 263 | 64,300 | 263 |
| 2009-12-14 | 269 | 269 | 260 | 265 | 79,400 | 265 |
| 2009-12-11 | 267 | 273 | 261 | 270 | 124,700 | 270 |
| 2009-12-10 | 259 | 264 | 256 | 262 | 156,100 | 262 |
| 2009-12-09 | 258 | 262 | 255 | 259 | 79,000 | 259 |
| 2009-12-08 | 252 | 270 | 250 | 261 | 214,100 | 261 |
| 2009-12-07 | 249 | 251 | 244 | 249 | 104,500 | 249 |
| 2009-12-04 | 243 | 243 | 238 | 242 | 72,400 | 242 |
| 2009-12-03 | 239 | 246 | 236 | 240 | 187,100 | 240 |
| 2009-12-02 | 230 | 241 | 230 | 235 | 282,100 | 235 |
| 2009-12-01 | 228 | 230 | 224 | 228 | 244,000 | 228 |
| 2009-11-30 | 233 | 237 | 223 | 230 | 309,300 | 230 |
| 2009-11-27 | 235 | 236 | 226 | 230 | 111,000 | 230 |
| 2009-11-26 | 241 | 246 | 237 | 237 | 136,700 | 237 |
| 2009-11-25 | 242 | 247 | 241 | 246 | 122,400 | 246 |
| 2009-11-24 | 252 | 255 | 244 | 244 | 87,000 | 244 |
| 2009-11-20 | 248 | 254 | 245 | 251 | 71,700 | 251 |
| 2009-11-19 | 239 | 254 | 239 | 248 | 142,500 | 248 |
| 2009-11-18 | 248 | 251 | 241 | 244 | 88,900 | 244 |
| 2009-11-17 | 250 | 254 | 247 | 248 | 37,500 | 248 |
| 2009-11-16 | 254 | 255 | 249 | 250 | 41,500 | 250 |
| 2009-11-13 | 254 | 261 | 251 | 254 | 128,900 | 254 |
| 2009-11-12 | 258 | 264 | 252 | 255 | 185,300 | 255 |
| 2009-11-11 | 265 | 271 | 258 | 258 | 113,400 | 258 |
| 2009-11-10 | 263 | 270 | 263 | 263 | 83,900 | 263 |
| 2009-11-09 | 265 | 269 | 260 | 267 | 70,800 | 267 |
| 2009-11-06 | 275 | 275 | 254 | 265 | 155,600 | 265 |
| 2009-11-05 | 274 | 276 | 272 | 273 | 52,600 | 273 |
| 2009-11-04 | 277 | 280 | 272 | 274 | 98,300 | 274 |
| 2009-11-02 | 273 | 285 | 272 | 280 | 129,000 | 280 |
| 2009-10-30 | 273 | 274 | 271 | 272 | 50,900 | 272 |
| 2009-10-29 | 272 | 273 | 270 | 270 | 110,500 | 270 |
| 2009-10-28 | 273 | 279 | 271 | 276 | 98,200 | 276 |
| 2009-10-27 | 284 | 288 | 274 | 278 | 86,600 | 278 |
| 2009-10-26 | 280 | 289 | 279 | 286 | 87,700 | 286 |
| 2009-10-23 | 283 | 290 | 272 | 282 | 157,600 | 282 |
| 2009-10-22 | 284 | 285 | 280 | 284 | 50,100 | 284 |
| 2009-10-21 | 284 | 287 | 283 | 284 | 47,800 | 284 |
| 2009-10-20 | 272 | 284 | 272 | 282 | 90,100 | 282 |
| 2009-10-19 | 276 | 279 | 274 | 276 | 46,600 | 276 |
| 2009-10-16 | 278 | 282 | 273 | 276 | 63,600 | 276 |
| 2009-10-15 | 280 | 284 | 274 | 275 | 136,200 | 275 |
| 2009-10-14 | 274 | 274 | 267 | 272 | 129,100 | 272 |
| 2009-10-13 | 278 | 278 | 271 | 274 | 148,500 | 274 |
| 2009-10-09 | 277 | 277 | 270 | 275 | 169,300 | 275 |
| 2009-10-08 | 279 | 283 | 274 | 278 | 123,600 | 278 |
| 2009-10-07 | 280 | 282 | 271 | 278 | 54,100 | 278 |
| 2009-10-06 | 270 | 276 | 268 | 275 | 115,600 | 275 |
| 2009-10-05 | 280 | 282 | 275 | 282 | 84,800 | 282 |
| 2009-10-02 | 293 | 295 | 283 | 284 | 107,900 | 284 |
| 2009-10-01 | 297 | 300 | 292 | 297 | 76,300 | 297 |
| 2009-09-30 | 300 | 303 | 294 | 298 | 90,900 | 298 |
| 2009-09-29 | 305 | 305 | 294 | 300 | 85,500 | 300 |
| 2009-09-28 | 309 | 309 | 297 | 304 | 113,900 | 304 |
| 2009-09-25 | 313 | 315 | 309 | 310 | 81,500 | 310 |
| 2009-09-24 | 308 | 320 | 308 | 320 | 85,500 | 320 |
| 2009-09-18 | 311 | 312 | 307 | 310 | 97,600 | 310 |
| 2009-09-17 | 308 | 316 | 308 | 316 | 78,800 | 316 |
| 2009-09-16 | 309 | 310 | 304 | 308 | 78,500 | 308 |
| 2009-09-15 | 311 | 311 | 304 | 305 | 20,900 | 305 |
| 2009-09-14 | 317 | 317 | 305 | 308 | 50,600 | 308 |
| 2009-09-11 | 320 | 320 | 312 | 316 | 92,000 | 316 |
| 2009-09-10 | 316 | 318 | 314 | 317 | 67,100 | 317 |
| 2009-09-09 | 312 | 315 | 309 | 315 | 76,400 | 315 |
| 2009-09-08 | 303 | 311 | 303 | 310 | 22,500 | 310 |
| 2009-09-07 | 304 | 308 | 304 | 307 | 15,100 | 307 |
| 2009-09-04 | 308 | 310 | 304 | 304 | 55,200 | 304 |
| 2009-09-03 | 314 | 315 | 310 | 311 | 92,300 | 311 |
| 2009-09-02 | 312 | 316 | 311 | 314 | 98,600 | 314 |
| 2009-09-01 | 319 | 326 | 318 | 322 | 54,200 | 322 |
| 2009-08-31 | 325 | 329 | 316 | 324 | 94,300 | 324 |
| 2009-08-28 | 319 | 323 | 316 | 320 | 43,400 | 320 |
| 2009-08-27 | 322 | 324 | 318 | 322 | 95,400 | 322 |
| 2009-08-26 | 320 | 326 | 320 | 324 | 109,900 | 324 |
| 2009-08-25 | 320 | 325 | 317 | 322 | 76,700 | 322 |
| 2009-08-24 | 323 | 324 | 317 | 319 | 55,100 | 319 |
| 2009-08-21 | 315 | 323 | 307 | 313 | 109,600 | 313 |
| 2009-08-20 | 315 | 321 | 312 | 318 | 102,600 | 318 |
| 2009-08-19 | 318 | 320 | 313 | 315 | 41,100 | 315 |
| 2009-08-18 | 315 | 320 | 314 | 320 | 44,600 | 320 |
| 2009-08-17 | 320 | 322 | 316 | 320 | 65,500 | 320 |
| 2009-08-14 | 319 | 324 | 317 | 323 | 77,400 | 323 |
| 2009-08-13 | 316 | 318 | 312 | 315 | 87,300 | 315 |
| 2009-08-12 | 320 | 322 | 310 | 311 | 119,300 | 311 |
| 2009-08-11 | 325 | 325 | 320 | 324 | 70,500 | 324 |
| 2009-08-10 | 330 | 331 | 320 | 324 | 166,300 | 324 |
| 2009-08-07 | 312 | 316 | 310 | 316 | 66,200 | 316 |
| 2009-08-06 | 311 | 318 | 308 | 312 | 49,600 | 312 |
| 2009-08-05 | 317 | 319 | 310 | 313 | 50,400 | 313 |
| 2009-08-04 | 325 | 325 | 315 | 316 | 49,000 | 316 |
| 2009-08-03 | 319 | 323 | 314 | 317 | 114,900 | 317 |
| 2009-07-31 | 315 | 317 | 310 | 317 | 60,500 | 317 |
| 2009-07-30 | 307 | 312 | 306 | 307 | 77,000 | 307 |
| 2009-07-29 | 307 | 312 | 307 | 310 | 44,600 | 310 |
| 2009-07-28 | 314 | 314 | 305 | 306 | 41,500 | 306 |
| 2009-07-27 | 312 | 314 | 309 | 311 | 97,600 | 311 |
| 2009-07-24 | 303 | 304 | 298 | 300 | 84,000 | 300 |
| 2009-07-23 | 292 | 299 | 292 | 293 | 41,200 | 293 |
| 2009-07-22 | 291 | 298 | 288 | 295 | 80,200 | 295 |
| 2009-07-21 | 292 | 297 | 287 | 294 | 57,600 | 294 |
| 2009-07-17 | 285 | 289 | 282 | 288 | 73,400 | 288 |
| 2009-07-16 | 282 | 288 | 280 | 280 | 70,100 | 280 |
| 2009-07-15 | 284 | 285 | 274 | 277 | 92,100 | 277 |
| 2009-07-14 | 274 | 284 | 272 | 282 | 103,200 | 282 |
| 2009-07-13 | 285 | 289 | 263 | 269 | 188,200 | 269 |
| 2009-07-10 | 300 | 300 | 291 | 294 | 69,300 | 294 |
| 2009-07-09 | 302 | 304 | 297 | 301 | 86,200 | 301 |
| 2009-07-08 | 310 | 312 | 302 | 305 | 69,500 | 305 |
| 2009-07-07 | 318 | 318 | 309 | 311 | 61,300 | 311 |
| 2009-07-06 | 315 | 319 | 312 | 314 | 41,500 | 314 |
| 2009-07-03 | 314 | 319 | 311 | 317 | 68,600 | 317 |
| 2009-07-02 | 324 | 328 | 317 | 319 | 233,700 | 319 |
| 2009-07-01 | 313 | 316 | 308 | 314 | 97,400 | 314 |
| 2009-06-30 | 318 | 319 | 311 | 315 | 98,700 | 315 |
| 2009-06-29 | 316 | 319 | 311 | 313 | 70,300 | 313 |
| 2009-06-26 | 315 | 319 | 311 | 316 | 75,200 | 316 |
| 2009-06-25 | 308 | 320 | 308 | 319 | 92,300 | 319 |
| 2009-06-24 | 309 | 310 | 303 | 305 | 73,200 | 305 |
| 2009-06-23 | 307 | 311 | 302 | 309 | 96,600 | 309 |
| 2009-06-22 | 303 | 318 | 303 | 309 | 121,600 | 309 |
| 2009-06-19 | 315 | 317 | 300 | 300 | 108,600 | 300 |
| 2009-06-18 | 315 | 316 | 301 | 305 | 83,700 | 305 |
| 2009-06-17 | 314 | 320 | 310 | 319 | 70,700 | 319 |
| 2009-06-16 | 321 | 322 | 308 | 314 | 142,500 | 314 |
| 2009-06-15 | 335 | 337 | 330 | 331 | 88,400 | 331 |
| 2009-06-12 | 335 | 339 | 331 | 331 | 134,800 | 331 |
| 2009-06-11 | 330 | 331 | 326 | 330 | 75,500 | 330 |
| 2009-06-10 | 330 | 333 | 326 | 330 | 110,900 | 330 |
| 2009-06-09 | 331 | 333 | 324 | 331 | 140,000 | 331 |
| 2009-06-08 | 320 | 333 | 320 | 328 | 187,600 | 328 |
| 2009-06-05 | 325 | 326 | 318 | 318 | 58,800 | 318 |
| 2009-06-04 | 325 | 325 | 318 | 321 | 93,600 | 321 |
| 2009-06-03 | 324 | 330 | 315 | 319 | 96,300 | 319 |
| 2009-06-02 | 331 | 332 | 327 | 327 | 99,100 | 327 |
| 2009-06-01 | 326 | 333 | 324 | 331 | 135,100 | 331 |
| 2009-05-29 | 326 | 326 | 316 | 316 | 86,300 | 316 |
| 2009-05-28 | 316 | 329 | 315 | 325 | 116,000 | 325 |
| 2009-05-27 | 319 | 320 | 312 | 315 | 81,800 | 315 |
| 2009-05-26 | 315 | 321 | 312 | 319 | 197,300 | 319 |
| 2009-05-25 | 307 | 317 | 305 | 316 | 273,000 | 316 |
| 2009-05-22 | 290 | 301 | 290 | 299 | 156,000 | 299 |
| 2009-05-21 | 287 | 291 | 286 | 289 | 71,100 | 289 |
| 2009-05-20 | 287 | 291 | 283 | 288 | 66,800 | 288 |
| 2009-05-19 | 280 | 290 | 279 | 283 | 130,900 | 283 |
| 2009-05-18 | 295 | 295 | 283 | 285 | 44,600 | 285 |
| 2009-05-15 | 283 | 296 | 282 | 292 | 128,500 | 292 |
| 2009-05-14 | 290 | 291 | 285 | 286 | 54,900 | 286 |
| 2009-05-13 | 301 | 301 | 289 | 296 | 56,100 | 296 |
| 2009-05-12 | 301 | 305 | 297 | 297 | 55,000 | 297 |
| 2009-05-11 | 301 | 311 | 298 | 301 | 187,700 | 301 |
| 2009-05-08 | 284 | 300 | 284 | 296 | 196,900 | 296 |
| 2009-05-07 | 284 | 286 | 279 | 286 | 186,300 | 286 |
| 2009-05-01 | 276 | 277 | 272 | 274 | 58,900 | 274 |
| 2009-04-30 | 275 | 278 | 273 | 274 | 100,800 | 274 |
| 2009-04-28 | 278 | 279 | 270 | 270 | 72,900 | 270 |
| 2009-04-27 | 281 | 282 | 275 | 277 | 92,000 | 277 |
| 2009-04-24 | 280 | 281 | 270 | 278 | 199,900 | 278 |
| 2009-04-23 | 283 | 286 | 275 | 280 | 143,600 | 280 |
| 2009-04-22 | 289 | 292 | 282 | 284 | 120,000 | 284 |
| 2009-04-21 | 290 | 290 | 280 | 284 | 79,500 | 284 |
| 2009-04-20 | 298 | 298 | 290 | 294 | 46,500 | 294 |
| 2009-04-17 | 290 | 292 | 284 | 292 | 58,400 | 292 |
| 2009-04-16 | 293 | 296 | 283 | 285 | 126,500 | 285 |
| 2009-04-15 | 301 | 307 | 292 | 297 | 70,000 | 297 |
| 2009-04-14 | 306 | 308 | 302 | 304 | 63,100 | 304 |
| 2009-04-13 | 313 | 313 | 305 | 305 | 55,700 | 305 |
| 2009-04-10 | 311 | 312 | 303 | 304 | 52,600 | 304 |
| 2009-04-09 | 289 | 308 | 288 | 306 | 146,300 | 306 |
| 2009-04-08 | 295 | 298 | 288 | 288 | 38,100 | 288 |
| 2009-04-07 | 305 | 305 | 299 | 300 | 47,900 | 300 |
| 2009-04-06 | 301 | 311 | 301 | 305 | 112,200 | 305 |
| 2009-04-03 | 314 | 319 | 299 | 302 | 130,700 | 302 |
| 2009-04-02 | 287 | 307 | 283 | 304 | 115,300 | 304 |
| 2009-04-01 | 278 | 283 | 273 | 282 | 60,400 | 282 |
| 2009-03-31 | 282 | 285 | 275 | 278 | 75,300 | 278 |
| 2009-03-30 | 306 | 312 | 289 | 290 | 64,700 | 290 |
| 2009-03-27 | 314 | 316 | 305 | 305 | 77,400 | 305 |
| 2009-03-26 | 314 | 318 | 305 | 315 | 82,000 | 315 |
| 2009-03-25 | 307 | 308 | 293 | 304 | 131,100 | 304 |
| 2009-03-24 | 309 | 310 | 301 | 307 | 86,600 | 307 |
| 2009-03-23 | 283 | 297 | 283 | 294 | 93,600 | 294 |
| 2009-03-19 | 280 | 283 | 277 | 278 | 46,000 | 278 |
| 2009-03-18 | 271 | 279 | 271 | 277 | 64,200 | 277 |
| 2009-03-17 | 271 | 278 | 270 | 276 | 56,600 | 276 |
| 2009-03-16 | 273 | 283 | 273 | 276 | 63,800 | 276 |
| 2009-03-13 | 270 | 279 | 270 | 270 | 148,700 | 270 |
| 2009-03-12 | 271 | 288 | 269 | 279 | 81,100 | 279 |
| 2009-03-11 | 268 | 278 | 268 | 271 | 74,900 | 271 |
| 2009-03-10 | 264 | 267 | 260 | 263 | 80,400 | 263 |
| 2009-03-09 | 265 | 268 | 263 | 265 | 75,200 | 265 |
| 2009-03-06 | 264 | 276 | 256 | 270 | 136,400 | 270 |
| 2009-03-05 | 277 | 277 | 266 | 269 | 114,600 | 269 |
| 2009-03-04 | 269 | 273 | 266 | 268 | 78,900 | 268 |
| 2009-03-03 | 265 | 275 | 262 | 270 | 96,900 | 270 |
| 2009-03-02 | 270 | 279 | 255 | 270 | 121,200 | 270 |
| 2009-02-27 | 268 | 273 | 267 | 270 | 77,300 | 270 |
| 2009-02-26 | 282 | 282 | 267 | 271 | 133,800 | 271 |
| 2009-02-25 | 279 | 287 | 275 | 287 | 121,500 | 287 |
| 2009-02-24 | 264 | 279 | 264 | 279 | 56,100 | 279 |
| 2009-02-23 | 277 | 278 | 270 | 273 | 71,200 | 273 |
| 2009-02-20 | 296 | 299 | 281 | 282 | 85,500 | 282 |
| 2009-02-19 | 301 | 301 | 292 | 296 | 90,500 | 296 |
| 2009-02-18 | 285 | 293 | 282 | 289 | 63,700 | 289 |
| 2009-02-17 | 291 | 293 | 287 | 289 | 44,300 | 289 |
| 2009-02-16 | 288 | 304 | 288 | 299 | 79,500 | 299 |
| 2009-02-13 | 295 | 304 | 289 | 293 | 75,100 | 293 |
| 2009-02-12 | 285 | 295 | 285 | 292 | 44,500 | 292 |
| 2009-02-10 | 303 | 305 | 295 | 297 | 99,800 | 297 |
| 2009-02-09 | 288 | 298 | 288 | 294 | 77,500 | 294 |
| 2009-02-06 | 282 | 296 | 281 | 285 | 96,800 | 285 |
| 2009-02-05 | 288 | 299 | 275 | 287 | 81,700 | 287 |
| 2009-02-04 | 275 | 285 | 271 | 283 | 103,100 | 283 |
| 2009-02-03 | 266 | 276 | 266 | 273 | 104,700 | 273 |
| 2009-02-02 | 272 | 272 | 264 | 270 | 111,900 | 270 |
| 2009-01-30 | 272 | 272 | 266 | 267 | 111,200 | 267 |
| 2009-01-29 | 282 | 290 | 279 | 282 | 125,300 | 282 |
| 2009-01-28 | 280 | 284 | 272 | 280 | 69,100 | 280 |
| 2009-01-27 | 268 | 281 | 267 | 279 | 90,100 | 279 |
| 2009-01-26 | 278 | 279 | 264 | 265 | 80,900 | 265 |
| 2009-01-23 | 293 | 296 | 265 | 275 | 136,900 | 275 |
| 2009-01-22 | 312 | 312 | 288 | 297 | 57,200 | 297 |
| 2009-01-21 | 305 | 314 | 299 | 306 | 146,700 | 306 |
| 2009-01-20 | 309 | 315 | 306 | 309 | 90,200 | 309 |
| 2009-01-19 | 313 | 326 | 306 | 309 | 55,300 | 309 |
| 2009-01-16 | 297 | 318 | 296 | 310 | 111,900 | 310 |
| 2009-01-15 | 301 | 305 | 294 | 299 | 76,200 | 299 |
| 2009-01-14 | 305 | 310 | 301 | 305 | 86,800 | 305 |
| 2009-01-13 | 329 | 329 | 303 | 305 | 91,600 | 305 |
| 2009-01-09 | 330 | 336 | 316 | 335 | 74,000 | 335 |
| 2009-01-08 | 346 | 350 | 333 | 335 | 52,900 | 335 |
| 2009-01-07 | 345 | 361 | 332 | 351 | 81,100 | 351 |
| 2009-01-06 | 327 | 350 | 312 | 345 | 90,000 | 345 |
| 2009-01-05 | 331 | 332 | 324 | 327 | 32,400 | 327 |
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
