6118 アイダエンジニアリング(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,0971,1041,0901,093130,9001,093
2014-12-291,1001,1041,0701,091244,0001,091
2014-12-261,0871,1021,0861,096113,6001,096
2014-12-251,0871,0971,0801,08773,2001,087
2014-12-241,1001,1031,0891,097184,4001,097
2014-12-221,0781,0841,0621,080200,2001,080
2014-12-191,0641,0751,0581,072289,4001,072
2014-12-181,0531,0601,0311,035237,3001,035
2014-12-171,0231,0361,0121,017225,5001,017
2014-12-161,0431,0491,0181,032249,5001,032
2014-12-151,0481,0591,0371,044127,8001,044
2014-12-121,0431,0601,0431,048288,8001,048
2014-12-111,0591,0771,0511,060513,8001,060
2014-12-101,1001,1031,0791,089174,1001,089
2014-12-091,1211,1281,1071,10992,4001,109
2014-12-081,1401,1431,1291,134157,2001,134
2014-12-051,1241,1361,1151,133237,4001,133
2014-12-041,1381,1441,1241,130169,3001,130
2014-12-031,1001,1501,1001,144714,4001,144
2014-12-021,0711,1001,0651,100224,5001,100
2014-12-011,0661,0801,0561,077160,4001,077
2014-11-281,0271,0691,0271,068229,5001,068
2014-11-271,0251,0421,0241,025288,2001,025
2014-11-261,0461,0521,0311,032329,0001,032
2014-11-251,0401,0601,0301,051357,5001,051
2014-11-211,0301,0391,0111,032239,4001,032
2014-11-201,0481,0551,0351,036173,9001,036
2014-11-191,0581,0731,0481,052153,7001,052
2014-11-181,0611,0681,0501,059142,1001,059
2014-11-171,0841,0881,0601,063189,3001,063
2014-11-141,0651,0831,0611,082295,6001,082
2014-11-131,0501,0671,0421,054207,1001,054
2014-11-121,0971,0971,0471,055255,6001,055
2014-11-111,0751,0851,0721,081103,2001,081
2014-11-101,0771,0861,0701,08383,9001,083
2014-11-071,0731,0841,0631,076119,3001,076
2014-11-061,0911,0981,0661,072132,4001,072
2014-11-051,0881,0991,0781,091234,2001,091
2014-11-041,1001,1061,0801,091541,4001,091
2014-10-311,0301,0571,0191,053192,5001,053
2014-10-301,0181,0281,0111,014204,8001,014
2014-10-291,0091,0191,0051,009101,2001,009
2014-10-281,0001,0201,0001,004113,1001,004
2014-10-271,0121,0229991,009184,0001,009
2014-10-241,0021,002985999108,700999
2014-10-23980993974984214,600984
2014-10-229921,000976992200,000992
2014-10-211,0251,025979979199,400979
2014-10-201,0101,0301,0011,028226,3001,028
2014-10-17972994970974199,500974
2014-10-16972984965971200,100971
2014-10-159891,0039811,000211,6001,000
2014-10-14988998981990199,200990
2014-10-101,0261,0341,0041,012176,3001,012
2014-10-091,0721,0741,0361,041524,3001,041
2014-10-081,0701,0771,0641,071378,0001,071
2014-10-071,1071,1091,0741,076350,3001,076
2014-10-061,0711,0841,0641,08090,6001,080
2014-10-031,0481,0671,0481,062115,5001,062
2014-10-021,0781,0811,0451,047257,9001,047
2014-10-011,0991,1171,0971,102191,4001,102
2014-09-301,1201,1251,1001,115188,3001,115
2014-09-291,1251,1281,1101,117166,1001,117
2014-09-261,0991,1201,0961,118146,3001,118
2014-09-251,0991,1151,0951,114248,1001,114
2014-09-241,0901,0941,0801,087210,0001,087
2014-09-221,1001,1121,0991,107296,7001,107
2014-09-191,0761,0921,0691,091344,4001,091
2014-09-181,0601,0721,0531,069287,2001,069
2014-09-171,0571,0661,0361,054330,5001,054
2014-09-161,0251,0581,0251,049366,0001,049
2014-09-121,0211,0261,0141,019218,2001,019
2014-09-111,0201,0351,0161,025261,9001,025
2014-09-101,0161,0211,0081,020183,5001,020
2014-09-091,0001,0261,0001,023221,7001,023
2014-09-08987998980994139,800994
2014-09-05985987974984205,200984
2014-09-04989991980984128,500984
2014-09-03981992976989272,400989
2014-09-02982992976980232,500980
2014-09-01992996981988170,900988
2014-08-29990996985994124,300994
2014-08-289951,001989997209,000997
2014-08-271,0031,010986995155,500995
2014-08-261,0141,0151,0041,007151,6001,007
2014-08-251,0151,0221,0121,01996,0001,019
2014-08-221,0301,0311,0021,012197,9001,012
2014-08-211,0221,0321,0161,026216,6001,026
2014-08-201,0241,0291,0131,018127,1001,018
2014-08-191,0201,0291,0151,01893,3001,018
2014-08-181,0311,0311,0201,02158,4001,021
2014-08-151,0101,0361,0071,030193,8001,030
2014-08-141,0131,0221,0091,013205,7001,013
2014-08-131,0051,0119931,006182,5001,006
2014-08-121,0001,0189981,010325,6001,010
2014-08-119771,007977999385,800999
2014-08-08953960922931238,200931
2014-08-07943960942957154,600957
2014-08-06960963946949145,000949
2014-08-05975982962963140,900963
2014-08-04994994976979152,600979
2014-08-01975989972979231,800979
2014-07-311,0001,006988990235,700990
2014-07-301,0051,0089981,000179,0001,000
2014-07-291,0161,0161,0061,011125,7001,011
2014-07-281,0101,0181,0041,016117,7001,016
2014-07-251,0141,0181,0031,015164,7001,015
2014-07-241,0051,0349951,004288,6001,004
2014-07-231,0061,0109981,005126,8001,005
2014-07-229901,0099901,006127,9001,006
2014-07-18990993983990198,700990
2014-07-171,0011,0099991,005123,5001,005
2014-07-161,0081,0191,0071,009159,7001,009
2014-07-151,0151,0221,0091,010124,1001,010
2014-07-141,0051,0129971,01196,8001,011
2014-07-111,0001,0059931,001175,7001,001
2014-07-101,0411,0441,0051,009198,2001,009
2014-07-091,0271,0351,0251,032167,4001,032
2014-07-081,0311,0481,0311,044255,0001,044
2014-07-071,0331,0421,0321,03575,4001,035
2014-07-041,0351,0491,0341,03590,8001,035
2014-07-031,0361,0411,0301,031124,6001,031
2014-07-021,0361,0441,0341,036154,4001,036
2014-07-011,0271,0401,0201,032239,8001,032
2014-06-301,0061,0251,0061,023192,9001,023
2014-06-271,0161,0229981,013326,5001,013
2014-06-261,0191,0301,0081,014220,2001,014
2014-06-251,0181,0221,0061,013281,9001,013
2014-06-241,0311,0341,0131,026268,1001,026
2014-06-231,0311,0351,0221,032241,0001,032
2014-06-201,0481,0491,0311,032452,1001,032
2014-06-191,0351,0501,0331,047421,3001,047
2014-06-181,0221,0321,0211,032308,7001,032
2014-06-171,0181,0261,0141,019302,8001,019
2014-06-161,0011,0221,0001,018373,2001,018
2014-06-139951,0129901,010343,0001,010
2014-06-129941,0049881,000332,8001,000
2014-06-11976998975998338,600998
2014-06-10974984965977408,400977
2014-06-09978980964970332,100970
2014-06-06957980950973473,100973
2014-06-05960963945954312,000954
2014-06-04960966947953908,100953
2014-06-03920950916945824,500945
2014-06-02914919899906740,200906
2014-05-30926929889895619,500895
2014-05-29922931919927361,900927
2014-05-28940949924933620,500933
2014-05-27945949935939308,600939
2014-05-26919936918934312,100934
2014-05-23897913896905173,900905
2014-05-22890902885896271,000896
2014-05-21890891867880303,800880
2014-05-20907911891905236,700905
2014-05-19929929904905170,300905
2014-05-16923937915927278,300927
2014-05-15940961930944242,600944
2014-05-14957990942955485,000955
2014-05-13975975955960269,600960
2014-05-12970972940956278,500956
2014-05-09947963947956192,100956
2014-05-08950961950956117,400956
2014-05-07980980955956169,100956
2014-05-02986998972995190,800995
2014-05-01984998975996235,400996
2014-04-30976979961974197,400974
2014-04-28975975957971117,000971
2014-04-25953985946976423,700976
2014-04-24937946928940155,600940
2014-04-2393894092793775,600937
2014-04-2294295092793194,700931
2014-04-2195095593994498,400944
2014-04-18948953933945189,000945
2014-04-17935955930936259,100936
2014-04-16910926909925269,900925
2014-04-15912915901908158,200908
2014-04-1490791990590794,500907
2014-04-11905920894914254,500914
2014-04-10944949924929221,300929
2014-04-09926929910921341,300921
2014-04-08959966942946177,300946
2014-04-07970977965969201,900969
2014-04-041,0031,006982983180,500983
2014-04-031,0121,0199991,007296,6001,007
2014-04-029921,0129901,001296,1001,001
2014-04-01990995979992360,200992
2014-03-31959983946982552,400982
2014-03-28934943911940499,200940
2014-03-27955956927948517,800948
2014-03-269991,012970974541,200974
2014-03-25993998971984335,000984
2014-03-241,0061,021996997350,500997
2014-03-201,0231,0361,0001,001287,8001,001
2014-03-191,0001,0189931,003315,7001,003
2014-03-181,0051,015992996259,600996
2014-03-179981,000973980238,600980
2014-03-141,0381,0381,0011,002392,7001,002
2014-03-131,0481,0581,0441,047152,9001,047
2014-03-121,0581,0621,0371,037227,6001,037
2014-03-111,0661,0921,0581,069303,9001,069
2014-03-101,0491,0641,0451,056239,5001,056
2014-03-071,0331,0511,0321,044334,6001,044
2014-03-061,0351,0391,0171,026387,6001,026
2014-03-051,0441,0591,0351,039159,0001,039
2014-03-041,0111,0431,0041,038324,3001,038
2014-03-031,0281,0441,0211,036180,9001,036
2014-02-281,0471,0691,0471,057364,7001,057
2014-02-271,0151,0711,0151,046751,5001,046
2014-02-261,0321,0341,0001,005952,6001,005
2014-02-251,0681,0751,0401,048613,7001,048
2014-02-241,0951,1081,0451,071556,3001,071
2014-02-211,1051,1151,0971,101270,7001,101
2014-02-201,1221,1271,0891,095151,8001,095
2014-02-191,1451,1461,1201,130127,0001,130
2014-02-181,1291,1451,1181,140178,6001,140
2014-02-171,1001,1331,0851,129177,4001,129
2014-02-141,1101,1201,0801,103202,9001,103
2014-02-131,1201,1201,0751,105252,8001,105
2014-02-121,1451,1461,1311,140185,6001,140
2014-02-101,1301,1371,1051,127156,0001,127
2014-02-071,0951,1381,0851,106126,8001,106
2014-02-061,0921,0961,0631,079212,0001,079
2014-02-051,0681,1001,0611,093405,0001,093
2014-02-049831,0539781,038618,4001,038
2014-02-031,1231,1401,1101,118222,9001,118
2014-01-311,1641,1701,1351,153266,1001,153
2014-01-301,1551,1661,1351,156206,3001,156
2014-01-291,1921,2051,1781,195114,6001,195
2014-01-281,1691,2031,1691,170301,1001,170
2014-01-271,1411,1681,1241,158306,2001,158
2014-01-241,1911,2001,1711,192347,4001,192
2014-01-231,2401,2401,2041,208378,8001,208
2014-01-221,2621,2661,2021,233601,3001,233
2014-01-211,2091,2251,2011,202261,4001,202
2014-01-201,2151,2201,1861,200226,6001,200
2014-01-171,1871,2141,1861,208365,8001,208
2014-01-161,2021,2151,1801,187190,4001,187
2014-01-151,1851,1971,1801,197250,7001,197
2014-01-141,1581,1801,1481,162246,3001,162
2014-01-101,2071,2091,1771,195323,6001,195
2014-01-091,1851,2081,1761,207367,8001,207
2014-01-081,1601,1781,1551,178233,1001,178
2014-01-071,1431,1641,1381,147242,3001,147
2014-01-061,1421,1571,1311,142265,8001,142

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