6118 アイダエンジニアリング(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	666	683	663	679	272,200	679
2012-12-27	676	676	654	660	573,700	660
2012-12-26	666	688	666	679	270,300	679
2012-12-25	656	666	656	656	248,400	656
2012-12-21	688	692	648	655	457,400	655
2012-12-20	686	699	683	688	499,200	688
2012-12-19	679	688	675	686	530,500	686
2012-12-18	666	679	663	672	391,100	672
2012-12-17	666	669	655	659	337,000	659
2012-12-14	651	662	645	656	500,200	656
2012-12-13	643	653	642	646	307,700	646
2012-12-12	620	642	620	641	652,600	641
2012-12-11	615	618	602	610	231,300	610
2012-12-10	630	630	618	621	172,300	621
2012-12-07	630	637	620	631	307,200	631
2012-12-06	609	633	607	629	697,100	629
2012-12-05	606	613	596	599	370,500	599
2012-12-04	588	609	584	606	399,700	606
2012-12-03	585	598	577	582	373,700	582
2012-11-30	605	609	588	589	439,300	589
2012-11-29	585	608	583	605	330,600	605
2012-11-28	599	602	575	580	441,500	580
2012-11-27	590	610	588	609	684,100	609
2012-11-26	588	600	581	589	610,900	589
2012-11-22	576	581	565	575	282,400	575
2012-11-21	541	579	541	577	723,600	577
2012-11-20	532	539	528	537	289,500	537
2012-11-19	534	538	524	524	237,000	524
2012-11-16	522	538	522	528	353,300	528
2012-11-15	514	532	514	519	450,500	519
2012-11-14	519	534	517	524	716,800	524
2012-11-13	494	499	482	489	221,600	489
2012-11-12	497	505	492	495	112,900	495
2012-11-09	496	498	489	497	99,200	497
2012-11-08	502	505	499	502	119,800	502
2012-11-07	514	514	503	507	144,900	507
2012-11-06	509	512	506	508	61,200	508
2012-11-05	510	518	507	508	72,000	508
2012-11-02	517	520	513	518	139,300	518
2012-11-01	508	515	502	511	138,700	511
2012-10-31	500	512	497	507	165,400	507
2012-10-30	512	518	506	508	310,600	508
2012-10-29	498	511	496	506	185,200	506
2012-10-26	506	511	495	500	287,600	500
2012-10-25	514	515	506	512	226,400	512
2012-10-24	509	524	509	518	209,300	518
2012-10-23	519	520	511	515	92,700	515
2012-10-22	510	519	508	514	215,900	514
2012-10-19	518	527	514	524	188,900	524
2012-10-18	518	528	517	522	178,500	522
2012-10-17	500	514	500	511	249,500	511
2012-10-16	504	516	498	499	339,100	499
2012-10-15	522	527	517	522	164,100	522
2012-10-12	513	525	513	516	239,500	516
2012-10-11	501	516	499	513	248,300	513
2012-10-10	524	525	508	510	268,000	510
2012-10-09	530	540	530	538	240,100	538
2012-10-05	524	537	522	532	283,500	532
2012-10-04	508	520	506	519	347,500	519
2012-10-03	501	510	493	500	210,900	500
2012-10-02	518	520	501	502	217,600	502
2012-10-01	530	538	511	518	236,900	518
2012-09-28	520	526	514	518	188,500	518
2012-09-27	509	519	507	517	205,800	517
2012-09-26	520	521	514	516	254,200	516
2012-09-25	516	526	514	525	225,100	525
2012-09-24	530	530	518	525	174,400	525
2012-09-21	525	533	523	525	161,400	525
2012-09-20	534	538	522	526	203,500	526
2012-09-19	539	539	530	533	206,100	533
2012-09-18	529	538	524	536	188,900	536
2012-09-14	537	538	526	528	317,800	528
2012-09-13	520	537	520	531	387,500	531
2012-09-12	516	525	511	516	360,400	516
2012-09-11	512	515	505	515	176,200	515
2012-09-10	509	519	505	518	199,900	518
2012-09-07	513	515	502	511	217,600	511
2012-09-06	493	503	489	503	259,400	503
2012-09-05	501	503	491	491	263,300	491
2012-09-04	503	511	499	500	293,800	500
2012-09-03	505	518	502	505	217,100	505
2012-08-31	507	520	504	506	260,400	506
2012-08-30	511	514	505	510	255,000	510
2012-08-29	498	515	498	513	272,100	513
2012-08-28	520	520	500	506	366,800	506
2012-08-27	506	525	505	516	483,600	516
2012-08-24	510	516	497	498	373,900	498
2012-08-23	502	511	497	509	280,100	509
2012-08-22	502	503	495	502	178,200	502
2012-08-21	492	503	488	502	271,300	502
2012-08-20	496	497	489	492	265,400	492
2012-08-17	502	502	488	497	311,400	497
2012-08-16	497	504	494	499	199,500	499
2012-08-15	495	498	485	495	346,700	495
2012-08-14	477	499	477	494	332,200	494
2012-08-13	475	483	474	477	149,600	477
2012-08-10	484	490	475	478	251,500	478
2012-08-09	483	489	480	488	310,800	488
2012-08-08	485	491	470	480	425,700	480
2012-08-07	452	472	451	466	157,200	466
2012-08-06	472	474	455	458	116,000	458
2012-08-03	461	461	447	451	183,900	451
2012-08-02	475	476	461	469	234,700	469
2012-08-01	462	485	462	478	238,100	478
2012-07-31	476	476	464	470	186,100	470
2012-07-30	470	478	467	478	194,100	478
2012-07-27	466	478	459	465	238,900	465
2012-07-26	444	464	443	459	210,400	459
2012-07-25	448	451	440	444	191,400	444
2012-07-24	446	459	446	456	165,700	456
2012-07-23	452	459	451	453	184,000	453
2012-07-20	451	464	451	460	202,000	460
2012-07-19	448	470	447	465	200,500	465
2012-07-18	455	460	446	447	224,500	447
2012-07-17	456	463	455	455	107,300	455
2012-07-13	461	468	456	464	194,600	464
2012-07-12	479	479	463	463	163,800	463
2012-07-11	474	480	471	480	120,400	480
2012-07-10	487	490	475	478	207,800	478
2012-07-09	486	489	480	482	109,400	482
2012-07-06	497	505	490	490	143,700	490
2012-07-05	502	509	499	500	152,400	500
2012-07-04	501	510	500	506	218,800	506
2012-07-03	501	507	496	496	248,500	496
2012-07-02	515	515	501	506	291,200	506
2012-06-29	490	504	489	497	369,300	497
2012-06-28	486	498	483	497	223,500	497
2012-06-27	478	485	473	484	161,700	484
2012-06-26	485	486	475	479	190,100	479
2012-06-25	474	484	472	484	289,900	484
2012-06-22	461	472	458	467	207,800	467
2012-06-21	471	472	464	469	179,900	469
2012-06-20	467	477	467	471	328,700	471
2012-06-19	445	472	445	467	371,900	467
2012-06-18	450	453	444	449	142,100	449
2012-06-15	434	443	432	443	195,300	443
2012-06-14	437	442	428	429	145,600	429
2012-06-13	451	454	438	443	116,700	443
2012-06-12	444	451	439	451	123,700	451
2012-06-11	460	462	452	454	127,300	454
2012-06-08	451	457	448	454	223,500	454
2012-06-07	443	448	439	448	85,400	448
2012-06-06	435	437	430	435	95,600	435
2012-06-05	419	431	417	430	135,900	430
2012-06-04	424	431	416	418	170,100	418
2012-06-01	438	443	435	437	111,700	437
2012-05-31	452	453	439	446	183,800	446
2012-05-30	462	463	448	460	175,900	460
2012-05-29	438	465	438	465	261,000	465
2012-05-28	444	446	437	440	77,300	440
2012-05-25	439	445	435	444	113,600	444
2012-05-24	441	447	430	438	136,200	438
2012-05-23	447	449	441	444	198,300	444
2012-05-22	445	449	440	447	108,400	447
2012-05-21	434	444	429	432	122,400	432
2012-05-18	432	442	428	441	257,500	441
2012-05-17	424	447	424	445	153,400	445
2012-05-16	436	437	426	428	124,600	428
2012-05-15	404	433	404	428	238,900	428
2012-05-14	427	437	426	428	127,600	428
2012-05-11	436	443	433	436	144,900	436
2012-05-10	417	435	417	433	97,700	433
2012-05-09	427	427	420	424	112,800	424
2012-05-08	430	434	427	431	95,600	431
2012-05-07	429	437	425	427	102,100	427
2012-05-02	440	451	440	447	77,900	447
2012-05-01	453	461	438	440	176,700	440
2012-04-27	468	468	447	453	195,900	453
2012-04-26	471	478	462	463	211,400	463
2012-04-25	475	483	473	475	457,600	475
2012-04-24	455	457	452	455	74,100	455
2012-04-23	470	473	452	460	157,700	460
2012-04-20	454	472	452	468	202,000	468
2012-04-19	452	456	450	453	107,400	453
2012-04-18	450	463	450	460	132,100	460
2012-04-17	435	441	432	439	52,300	439
2012-04-16	446	448	432	433	96,500	433
2012-04-13	458	460	451	452	139,100	452
2012-04-12	450	456	445	453	90,500	453
2012-04-11	430	447	430	444	148,500	444
2012-04-10	443	450	437	437	163,600	437
2012-04-09	446	455	445	449	116,800	449
2012-04-06	456	463	450	454	204,900	454
2012-04-05	452	464	452	464	85,800	464
2012-04-04	464	470	454	463	166,700	463
2012-04-03	466	470	461	466	175,400	466
2012-04-02	482	482	472	474	180,300	474
2012-03-30	477	480	470	476	117,500	476
2012-03-29	477	481	470	476	156,800	476
2012-03-28	480	488	476	482	181,300	482
2012-03-27	490	496	489	496	175,100	496
2012-03-26	479	490	478	486	164,400	486
2012-03-23	478	482	473	480	152,300	480
2012-03-22	487	491	480	482	170,000	482
2012-03-21	488	495	480	487	282,500	487
2012-03-19	484	494	484	489	263,700	489
2012-03-16	487	488	483	485	180,400	485
2012-03-15	485	489	480	488	228,700	488
2012-03-14	476	488	476	480	340,000	480
2012-03-13	472	481	469	469	203,800	469
2012-03-12	481	482	473	474	206,400	474
2012-03-09	474	484	472	480	371,300	480
2012-03-08	469	472	464	470	263,100	470
2012-03-07	458	474	458	472	280,000	472
2012-03-06	475	476	459	472	402,400	472
2012-03-05	467	486	463	479	234,000	479
2012-03-02	465	468	455	461	353,700	461
2012-03-01	478	484	457	457	228,300	457
2012-02-29	477	484	476	478	236,500	478
2012-02-28	468	475	465	473	271,100	473
2012-02-27	471	477	463	468	355,300	468
2012-02-24	449	468	447	455	347,700	455
2012-02-23	443	450	442	446	208,700	446
2012-02-22	434	441	431	441	235,400	441
2012-02-21	438	440	427	427	302,300	427
2012-02-20	442	448	437	439	269,200	439
2012-02-17	420	435	417	434	320,800	434
2012-02-16	413	422	411	413	201,000	413
2012-02-15	420	426	416	420	192,600	420
2012-02-14	409	422	408	420	174,100	420
2012-02-13	405	412	405	409	136,400	409
2012-02-10	416	416	406	409	203,400	409
2012-02-09	409	424	409	418	317,200	418
2012-02-08	422	426	406	413	696,100	413
2012-02-07	379	386	376	383	106,400	383
2012-02-06	374	379	372	376	87,900	376
2012-02-03	368	373	368	368	58,600	368
2012-02-02	370	374	369	372	90,100	372
2012-02-01	375	377	369	371	109,800	371
2012-01-31	377	378	373	376	35,300	376
2012-01-30	373	379	371	374	91,400	374
2012-01-27	368	373	368	371	41,400	371
2012-01-26	373	379	372	373	112,700	373
2012-01-25	363	381	361	378	170,100	378
2012-01-24	373	374	365	365	131,000	365
2012-01-23	377	381	375	376	100,500	376
2012-01-20	376	378	370	373	99,800	373
2012-01-19	375	380	357	376	127,600	376
2012-01-18	365	375	363	367	85,500	367
2012-01-17	352	362	352	360	38,700	360
2012-01-16	354	355	348	355	38,000	355
2012-01-13	357	359	354	355	46,700	355
2012-01-12	360	360	355	355	38,200	355
2012-01-11	356	361	356	360	31,300	360
2012-01-10	357	361	357	358	58,600	358
2012-01-06	356	357	350	356	85,000	356
2012-01-05	348	355	348	350	117,000	350
2012-01-04	362	362	353	355	138,100	355

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