6118 アイダエンジニアリング(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	372	375	369	371	80,800	371
2010-12-29	370	375	369	372	150,900	372
2010-12-28	375	377	372	375	240,500	375
2010-12-27	365	374	362	371	294,200	371
2010-12-24	381	382	363	367	310,500	367
2010-12-22	386	395	384	386	617,200	386
2010-12-21	373	387	373	385	463,400	385
2010-12-20	373	380	373	373	325,700	373
2010-12-17	362	383	361	374	573,900	374
2010-12-16	350	363	348	361	459,300	361
2010-12-15	342	352	339	352	451,000	352
2010-12-14	337	338	332	338	237,800	338
2010-12-13	329	335	327	335	351,800	335
2010-12-10	329	333	326	331	248,500	331
2010-12-09	333	335	331	332	151,500	332
2010-12-08	330	334	325	333	160,200	333
2010-12-07	329	331	327	330	117,000	330
2010-12-06	326	330	326	329	120,100	329
2010-12-03	335	336	324	325	208,100	325
2010-12-02	320	331	320	330	261,400	330
2010-12-01	309	317	308	317	165,700	317
2010-11-30	321	322	306	312	151,200	312
2010-11-29	320	330	316	318	165,800	318
2010-11-26	315	319	314	316	197,300	316
2010-11-25	313	316	313	314	132,500	314
2010-11-24	308	315	308	312	221,000	312
2010-11-22	309	313	309	312	87,400	312
2010-11-19	308	309	301	305	91,300	305
2010-11-18	295	304	295	304	101,400	304
2010-11-17	290	299	288	296	89,000	296
2010-11-16	299	299	291	296	139,100	296
2010-11-15	305	307	297	298	152,800	298
2010-11-12	308	310	305	307	149,400	307
2010-11-11	307	308	299	307	147,000	307
2010-11-10	304	312	304	305	174,900	305
2010-11-09	295	300	293	299	90,700	299
2010-11-08	293	295	290	294	77,700	294
2010-11-05	285	294	282	292	124,900	292
2010-11-04	282	287	278	281	216,400	281
2010-11-02	288	294	282	283	130,000	283
2010-11-01	283	291	277	289	483,500	289
2010-10-29	270	274	263	267	168,500	267
2010-10-28	275	277	271	271	143,400	271
2010-10-27	275	279	274	279	104,400	279
2010-10-26	279	282	272	274	155,700	274
2010-10-25	276	285	276	282	95,800	282
2010-10-22	277	281	276	280	72,100	280
2010-10-21	283	287	275	281	129,000	281
2010-10-20	285	288	281	287	90,900	287
2010-10-19	287	294	287	292	62,300	292
2010-10-18	288	290	285	289	49,000	289
2010-10-15	291	293	280	286	149,400	286
2010-10-14	295	297	291	295	67,900	295
2010-10-13	295	295	290	292	57,600	292
2010-10-12	301	301	287	292	138,400	292
2010-10-08	296	299	294	295	107,700	295
2010-10-07	294	299	290	295	101,900	295
2010-10-06	295	295	287	293	79,400	293
2010-10-05	287	294	284	293	91,900	293
2010-10-04	289	291	285	286	35,200	286
2010-10-01	292	292	285	291	61,300	291
2010-09-30	301	302	289	293	119,500	293
2010-09-29	301	303	296	299	73,600	299
2010-09-28	292	302	292	301	77,600	301
2010-09-27	290	292	288	292	115,500	292
2010-09-24	295	302	293	294	78,500	294
2010-09-22	303	303	299	301	34,900	301
2010-09-21	306	307	299	302	83,600	302
2010-09-17	301	304	296	302	110,600	302
2010-09-16	304	306	294	300	123,400	300
2010-09-15	293	309	293	304	126,400	304
2010-09-14	294	294	289	293	89,900	293
2010-09-13	287	295	287	294	81,100	294
2010-09-10	288	288	283	286	161,900	286
2010-09-09	282	287	281	282	63,500	282
2010-09-08	276	281	276	280	123,200	280
2010-09-07	283	284	276	280	60,800	280
2010-09-06	277	284	273	283	106,500	283
2010-09-03	269	274	269	271	57,400	271
2010-09-02	277	278	269	271	112,000	271
2010-09-01	270	277	266	273	114,100	273
2010-08-31	278	279	271	271	77,700	271
2010-08-30	291	294	282	285	71,200	285
2010-08-27	273	283	273	283	63,900	283
2010-08-26	278	278	273	278	85,400	278
2010-08-25	273	281	273	279	112,100	279
2010-08-24	282	284	275	280	113,400	280
2010-08-23	288	290	282	289	109,800	289
2010-08-20	295	295	287	293	74,300	293
2010-08-19	300	301	293	298	92,800	298
2010-08-18	301	303	295	301	111,600	301
2010-08-17	298	301	292	298	73,800	298
2010-08-16	307	307	299	303	40,300	303
2010-08-13	308	309	302	307	83,200	307
2010-08-12	294	310	293	308	234,800	308
2010-08-11	315	319	295	302	185,700	302
2010-08-10	322	329	315	320	97,300	320
2010-08-09	322	328	320	322	64,000	322
2010-08-06	325	327	317	325	108,200	325
2010-08-05	325	332	322	327	104,600	327
2010-08-04	337	339	321	322	116,600	322
2010-08-03	333	343	333	340	118,800	340
2010-08-02	335	341	328	329	102,100	329
2010-07-30	340	349	338	341	125,200	341
2010-07-29	348	352	341	343	103,800	343
2010-07-28	352	353	342	349	82,200	349
2010-07-27	351	360	347	349	50,800	349
2010-07-26	347	356	345	354	240,800	354
2010-07-23	335	340	333	339	199,400	339
2010-07-22	335	342	333	333	73,800	333
2010-07-21	350	353	339	342	109,500	342
2010-07-20	350	354	348	351	65,200	351
2010-07-16	357	365	350	353	79,300	353
2010-07-15	366	368	357	360	90,500	360
2010-07-14	369	376	368	371	45,600	371
2010-07-13	375	375	365	367	108,300	367
2010-07-12	374	379	369	372	113,800	372
2010-07-09	377	377	365	370	190,300	370
2010-07-08	369	379	368	373	193,700	373
2010-07-07	363	366	349	354	111,700	354
2010-07-06	351	364	341	363	146,400	363
2010-07-05	346	357	345	354	78,300	354
2010-07-02	348	356	346	349	152,500	349
2010-07-01	368	368	352	356	252,600	356
2010-06-30	348	369	348	369	204,500	369
2010-06-29	362	380	354	356	223,200	356
2010-06-28	376	379	358	359	280,900	359
2010-06-25	375	379	369	372	209,400	372
2010-06-24	368	380	365	375	242,700	375
2010-06-23	374	377	364	368	119,300	368
2010-06-22	379	381	374	377	184,100	377
2010-06-21	376	385	374	378	219,400	378
2010-06-18	368	376	368	373	187,100	373
2010-06-17	375	375	365	369	99,200	369
2010-06-16	374	377	370	375	130,000	375
2010-06-15	373	375	364	367	185,300	367
2010-06-14	364	384	363	371	375,000	371
2010-06-11	369	369	356	359	248,600	359
2010-06-10	355	360	342	359	287,400	359
2010-06-09	362	364	351	357	342,900	357
2010-06-08	353	360	353	357	94,800	357
2010-06-07	360	361	354	357	131,900	357
2010-06-04	373	374	361	366	163,700	366
2010-06-03	360	370	360	368	170,800	368
2010-06-02	356	366	351	356	168,100	356
2010-06-01	361	367	358	360	198,500	360
2010-05-31	359	367	356	359	299,900	359
2010-05-28	368	373	358	367	324,700	367
2010-05-27	358	364	356	360	372,300	360
2010-05-26	365	370	358	361	390,700	361
2010-05-25	378	378	357	366	322,400	366
2010-05-24	358	382	356	375	365,500	375
2010-05-21	364	368	353	363	367,400	363
2010-05-20	377	380	364	366	172,000	366
2010-05-19	375	384	372	376	453,700	376
2010-05-18	405	405	370	379	527,000	379
2010-05-17	417	422	399	405	616,200	405
2010-05-14	391	446	389	425	1,334,000	425
2010-05-13	368	386	363	383	301,700	383
2010-05-12	374	385	364	367	280,400	367
2010-05-11	370	374	363	366	252,400	366
2010-05-10	361	369	356	366	284,100	366
2010-05-07	362	370	353	366	400,300	366
2010-05-06	381	384	375	377	294,800	377
2010-04-30	388	396	373	394	466,800	394
2010-04-28	389	390	381	388	277,400	388
2010-04-27	383	407	383	402	373,700	402
2010-04-26	379	387	376	387	240,500	387
2010-04-23	380	380	373	379	86,300	379
2010-04-22	381	381	370	377	173,800	377
2010-04-21	374	385	370	381	201,100	381
2010-04-20	377	379	367	371	178,000	371
2010-04-19	378	383	376	380	140,300	380
2010-04-16	388	391	381	389	165,900	389
2010-04-15	394	394	386	390	175,000	390
2010-04-14	393	395	385	390	176,300	390
2010-04-13	396	396	388	393	225,700	393
2010-04-12	396	401	391	396	179,600	396
2010-04-09	391	398	390	397	122,700	397
2010-04-08	399	399	390	392	128,900	392
2010-04-07	400	400	394	397	199,800	397
2010-04-06	401	402	390	396	239,200	396
2010-04-05	398	402	395	401	334,400	401
2010-04-02	391	391	383	389	154,700	389
2010-04-01	392	393	380	391	214,800	391
2010-03-31	394	395	388	390	203,500	390
2010-03-30	394	399	387	392	284,700	392
2010-03-29	381	395	379	390	550,000	390
2010-03-26	350	430	349	397	2,318,000	397
2010-03-25	348	350	344	350	122,000	350
2010-03-24	350	351	341	347	67,300	347
2010-03-23	344	347	334	345	276,000	345
2010-03-19	346	350	341	350	116,700	350
2010-03-18	351	352	347	347	150,400	347
2010-03-17	344	358	342	355	261,800	355
2010-03-16	334	342	334	340	210,900	340
2010-03-15	330	335	329	334	166,000	334
2010-03-12	330	333	318	329	176,200	329
2010-03-11	311	331	310	327	386,100	327
2010-03-10	298	306	298	305	93,000	305
2010-03-09	301	304	297	302	85,800	302
2010-03-08	306	308	302	304	127,100	304
2010-03-05	305	307	301	305	65,400	305
2010-03-04	307	308	300	301	66,200	301
2010-03-03	296	305	296	303	68,400	303
2010-03-02	293	303	293	300	99,000	300
2010-03-01	293	300	289	298	96,100	298
2010-02-26	293	295	290	295	81,400	295
2010-02-25	289	294	288	292	77,700	292
2010-02-24	286	293	283	284	128,300	284
2010-02-23	289	292	287	290	103,700	290
2010-02-22	282	294	281	290	167,600	290
2010-02-19	299	299	277	280	186,800	280
2010-02-18	295	303	293	298	62,200	298
2010-02-17	305	305	294	297	157,900	297
2010-02-16	301	304	297	302	28,000	302
2010-02-15	303	306	299	302	70,000	302
2010-02-12	304	309	303	308	43,400	308
2010-02-10	305	311	294	303	98,000	303
2010-02-09	289	304	288	303	73,300	303
2010-02-08	293	300	291	292	78,000	292
2010-02-05	300	302	292	295	80,200	295
2010-02-04	302	307	300	304	100,500	304
2010-02-03	306	313	302	310	104,300	310
2010-02-02	288	302	288	299	128,800	299
2010-02-01	296	297	287	292	170,000	292
2010-01-29	307	309	293	304	123,200	304
2010-01-28	302	317	302	315	151,100	315
2010-01-27	310	310	301	303	79,700	303
2010-01-26	316	320	307	312	153,600	312
2010-01-25	310	320	310	320	91,700	320
2010-01-22	314	321	313	319	93,200	319
2010-01-21	314	328	312	327	104,700	327
2010-01-20	315	325	310	321	242,000	321
2010-01-19	325	325	313	319	120,400	319
2010-01-18	320	325	317	321	97,000	321
2010-01-15	321	329	319	327	299,100	327
2010-01-14	303	325	303	324	269,600	324
2010-01-13	307	308	302	306	113,900	306
2010-01-12	298	315	295	308	232,100	308
2010-01-08	283	299	282	297	243,900	297
2010-01-07	279	287	278	283	266,900	283
2010-01-06	276	280	273	280	114,000	280
2010-01-05	282	282	274	275	49,800	275
2010-01-04	279	281	273	280	65,700	280

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31