6118 アイダエンジニアリング(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	353	354	348	354	74,600	354
2011-12-29	345	347	343	346	48,800	346
2011-12-28	345	354	345	347	80,600	347
2011-12-27	349	350	347	348	15,900	348
2011-12-26	357	357	349	352	84,400	352
2011-12-22	348	353	346	349	97,300	349
2011-12-21	350	350	346	349	109,700	349
2011-12-20	340	349	339	342	131,400	342
2011-12-19	342	346	340	344	100,300	344
2011-12-16	365	365	345	346	265,800	346
2011-12-15	379	380	362	362	68,000	362
2011-12-14	377	387	377	381	33,600	381
2011-12-13	377	386	377	383	49,300	383
2011-12-12	382	389	382	385	94,800	385
2011-12-09	375	379	372	378	124,900	378
2011-12-08	375	379	371	374	59,900	374
2011-12-07	367	376	367	374	50,800	374
2011-12-06	379	379	369	369	75,100	369
2011-12-05	379	382	378	379	112,600	379
2011-12-02	394	403	376	378	213,900	378
2011-12-01	400	405	391	394	105,400	394
2011-11-30	393	395	375	393	128,700	393
2011-11-29	386	393	381	393	83,500	393
2011-11-28	369	382	366	379	111,000	379
2011-11-25	358	368	358	362	47,900	362
2011-11-24	355	370	354	364	52,300	364
2011-11-22	358	368	356	361	88,700	361
2011-11-21	351	358	351	358	35,400	358
2011-11-18	340	348	340	347	70,500	347
2011-11-17	345	350	339	345	125,900	345
2011-11-16	358	360	350	351	40,300	351
2011-11-15	357	362	354	356	25,800	356
2011-11-14	357	362	352	357	36,900	357
2011-11-11	361	361	349	351	74,800	351
2011-11-10	346	358	346	358	105,600	358
2011-11-09	360	362	343	360	276,400	360
2011-11-08	378	385	371	375	88,200	375
2011-11-07	385	386	380	385	52,100	385
2011-11-04	390	393	384	391	88,000	391
2011-11-02	387	390	383	386	54,600	386
2011-11-01	391	401	391	398	44,300	398
2011-10-31	400	408	396	397	117,900	397
2011-10-28	396	405	395	400	86,000	400
2011-10-27	381	395	380	394	68,500	394
2011-10-26	375	386	374	381	72,000	381
2011-10-25	383	383	373	382	42,100	382
2011-10-24	366	382	366	380	51,300	380
2011-10-21	368	372	364	367	40,100	367
2011-10-20	371	373	365	367	58,000	367
2011-10-19	387	388	375	377	21,500	377
2011-10-18	370	385	370	383	50,500	383
2011-10-17	380	385	378	382	37,400	382
2011-10-14	377	380	371	372	45,000	372
2011-10-13	380	387	379	385	43,500	385
2011-10-12	366	378	362	377	39,800	377
2011-10-11	377	380	366	369	67,200	369
2011-10-07	368	375	365	370	58,700	370
2011-10-06	357	365	353	360	27,400	360
2011-10-05	368	368	350	351	59,200	351
2011-10-04	348	372	343	369	101,400	369
2011-10-03	362	364	351	354	75,800	354
2011-09-30	391	398	369	378	143,800	378
2011-09-29	369	386	363	386	108,200	386
2011-09-28	357	370	357	370	100,800	370
2011-09-27	340	352	339	348	85,000	348
2011-09-26	343	343	330	333	123,100	333
2011-09-22	351	356	348	348	43,900	348
2011-09-21	360	362	357	357	30,400	357
2011-09-20	361	368	352	358	58,600	358
2011-09-16	345	365	345	365	101,900	365
2011-09-15	338	344	336	340	48,000	340
2011-09-14	347	349	329	335	104,900	335
2011-09-13	342	346	336	343	85,100	343
2011-09-12	346	346	325	334	141,900	334
2011-09-09	348	359	348	353	195,200	353
2011-09-08	362	363	349	352	116,700	352
2011-09-07	347	357	347	356	52,500	356
2011-09-06	350	350	338	343	86,400	343
2011-09-05	363	364	349	350	87,200	350
2011-09-02	371	377	368	371	69,100	371
2011-09-01	380	381	375	378	78,800	378
2011-08-31	375	377	369	373	118,100	373
2011-08-30	372	373	368	371	90,900	371
2011-08-29	359	368	353	362	80,700	362
2011-08-26	351	360	349	358	63,900	358
2011-08-25	350	359	344	353	139,600	353
2011-08-24	349	358	339	342	191,000	342
2011-08-23	335	342	328	341	238,300	341
2011-08-22	346	365	331	334	321,800	334
2011-08-19	355	362	348	352	242,600	352
2011-08-18	375	377	363	365	188,200	365
2011-08-17	381	382	372	375	159,100	375
2011-08-16	373	387	371	384	260,800	384
2011-08-15	371	371	364	367	168,200	367
2011-08-12	367	374	361	363	225,400	363
2011-08-11	357	368	357	362	267,800	362
2011-08-10	380	380	357	368	383,800	368
2011-08-09	339	365	331	356	330,700	356
2011-08-08	364	367	356	357	269,500	357
2011-08-05	363	378	362	374	250,100	374
2011-08-04	383	401	383	385	159,300	385
2011-08-03	386	390	376	379	288,900	379
2011-08-02	411	413	401	402	181,000	402
2011-08-01	412	421	410	419	98,900	419
2011-07-29	403	411	400	405	206,300	405
2011-07-28	413	414	406	409	219,000	409
2011-07-27	425	425	416	421	197,300	421
2011-07-26	413	429	413	425	304,200	425
2011-07-25	415	419	409	412	291,700	412
2011-07-22	396	412	396	411	336,300	411
2011-07-21	394	395	392	394	42,300	394
2011-07-20	387	394	385	393	175,600	393
2011-07-19	383	386	379	382	147,700	382
2011-07-15	388	390	383	387	219,000	387
2011-07-14	390	394	389	389	78,900	389
2011-07-13	390	396	390	394	87,200	394
2011-07-12	393	400	392	396	185,400	396
2011-07-11	394	394	391	392	113,800	392
2011-07-08	395	395	392	394	207,800	394
2011-07-07	390	393	384	391	158,100	391
2011-07-06	393	393	388	389	217,300	389
2011-07-05	395	395	391	392	198,100	392
2011-07-04	391	396	391	392	229,200	392
2011-07-01	384	390	379	385	245,700	385
2011-06-30	381	382	376	378	139,100	378
2011-06-29	385	388	375	379	298,300	379
2011-06-28	384	388	382	383	89,300	383
2011-06-27	385	385	380	381	105,700	381
2011-06-24	379	387	378	387	183,500	387
2011-06-23	391	391	385	385	161,800	385
2011-06-22	380	395	380	395	502,500	395
2011-06-21	388	388	371	373	600,500	373
2011-06-20	387	412	387	396	836,500	396
2011-06-17	366	385	361	382	480,800	382
2011-06-16	351	368	351	368	184,900	368
2011-06-15	359	359	353	355	87,600	355
2011-06-14	352	356	351	354	202,600	354
2011-06-13	344	356	342	348	240,700	348
2011-06-10	323	348	323	346	586,400	346
2011-06-09	318	322	318	320	70,900	320
2011-06-08	325	325	320	320	88,000	320
2011-06-07	319	321	317	320	102,300	320
2011-06-06	315	319	315	317	100,400	317
2011-06-03	317	320	312	313	187,000	313
2011-06-02	318	320	316	317	164,300	317
2011-06-01	328	329	322	323	229,800	323
2011-05-31	329	333	327	327	168,200	327
2011-05-30	328	328	324	326	67,000	326
2011-05-27	323	335	322	331	147,700	331
2011-05-26	322	326	319	326	122,500	326
2011-05-25	317	326	316	316	120,700	316
2011-05-24	312	318	312	316	34,600	316
2011-05-23	322	323	313	314	104,400	314
2011-05-20	332	334	325	325	80,500	325
2011-05-19	336	337	330	331	108,900	331
2011-05-18	324	332	324	329	84,400	329
2011-05-17	322	327	321	326	129,600	326
2011-05-16	345	345	329	329	264,700	329
2011-05-13	357	361	349	351	191,500	351
2011-05-12	355	361	353	357	94,100	357
2011-05-11	354	357	351	356	162,800	356
2011-05-10	344	349	342	347	64,300	347
2011-05-09	350	352	343	346	60,000	346
2011-05-06	352	354	348	350	52,600	350
2011-05-02	359	362	358	359	87,800	359
2011-04-28	349	353	347	351	99,000	351
2011-04-27	343	349	343	345	65,000	345
2011-04-26	349	349	342	342	97,600	342
2011-04-25	344	352	342	346	138,200	346
2011-04-22	344	349	342	345	175,900	345
2011-04-21	341	344	338	341	145,500	341
2011-04-20	332	342	332	337	111,500	337
2011-04-19	338	341	330	333	213,600	333
2011-04-18	347	349	342	346	125,700	346
2011-04-15	353	356	349	350	90,200	350
2011-04-14	355	356	346	354	181,500	354
2011-04-13	351	356	346	355	285,400	355
2011-04-12	368	373	353	354	179,600	354
2011-04-11	362	376	356	375	325,500	375
2011-04-08	346	364	343	361	179,200	361
2011-04-07	358	363	343	350	357,700	350
2011-04-06	364	369	358	363	170,800	363
2011-04-05	378	382	362	366	153,600	366
2011-04-04	370	388	369	384	223,700	384
2011-04-01	374	376	366	370	258,800	370
2011-03-31	386	386	370	374	127,300	374
2011-03-30	359	381	355	379	276,700	379
2011-03-29	341	351	338	349	279,200	349
2011-03-28	371	375	344	354	338,800	354
2011-03-25	365	365	360	364	128,400	364
2011-03-24	357	364	352	360	218,100	360
2011-03-23	360	363	353	362	270,600	362
2011-03-22	373	373	355	362	326,700	362
2011-03-18	315	345	315	340	519,000	340
2011-03-17	290	310	281	307	457,900	307
2011-03-16	311	325	292	297	876,000	297
2011-03-15	282	286	282	283	525,900	283
2011-03-14	372	392	361	362	271,100	362
2011-03-11	411	421	411	412	507,500	412
2011-03-10	444	445	427	427	292,300	427
2011-03-09	450	455	445	451	160,200	451
2011-03-08	458	459	450	450	147,400	450
2011-03-07	452	458	444	457	295,100	457
2011-03-04	453	458	445	451	297,500	451
2011-03-03	435	448	433	446	356,200	446
2011-03-02	437	441	429	429	285,500	429
2011-03-01	448	448	438	447	238,900	447
2011-02-28	424	451	421	440	568,000	440
2011-02-25	420	427	416	420	289,300	420
2011-02-24	435	438	413	427	441,600	427
2011-02-23	440	449	439	440	252,800	440
2011-02-22	438	450	434	448	312,800	448
2011-02-21	450	450	439	445	155,500	445
2011-02-18	441	453	441	451	160,500	451
2011-02-17	460	462	443	445	405,800	445
2011-02-16	460	464	450	457	449,600	457
2011-02-15	438	474	438	460	798,900	460
2011-02-14	440	442	436	440	334,000	440
2011-02-10	427	454	417	438	1,106,200	438
2011-02-09	414	430	408	426	857,800	426
2011-02-08	410	412	407	407	202,600	407
2011-02-07	409	411	406	406	205,400	406
2011-02-04	402	410	401	407	254,600	407
2011-02-03	406	406	400	402	293,400	402
2011-02-02	400	407	398	406	335,300	406
2011-02-01	399	400	391	398	230,500	398
2011-01-31	394	401	390	399	118,700	399
2011-01-28	400	402	392	399	275,000	399
2011-01-27	397	401	394	400	300,800	400
2011-01-26	396	400	394	397	147,800	397
2011-01-25	389	400	386	396	239,500	396
2011-01-24	384	390	381	389	127,000	389
2011-01-21	395	397	384	385	328,100	385
2011-01-20	404	404	395	395	226,500	395
2011-01-19	404	405	402	404	253,700	404
2011-01-18	388	405	388	404	501,600	404
2011-01-17	391	394	388	388	253,000	388
2011-01-14	389	392	386	387	313,400	387
2011-01-13	394	400	387	389	446,700	389
2011-01-12	412	414	390	392	425,500	392
2011-01-11	402	411	401	409	568,700	409
2011-01-07	398	403	394	401	279,800	401
2011-01-06	405	408	391	397	538,100	397
2011-01-05	407	416	398	401	869,500	401
2011-01-04	376	405	375	403	705,100	403

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