6118 アイダエンジニアリング(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,114	1,115	1,099	1,109	154,000	1,109
2016-12-29	1,134	1,134	1,108	1,117	274,700	1,117
2016-12-28	1,111	1,138	1,110	1,137	192,900	1,137
2016-12-27	1,112	1,117	1,105	1,105	293,400	1,105
2016-12-26	1,102	1,125	1,102	1,117	345,200	1,117
2016-12-22	1,103	1,108	1,097	1,101	172,500	1,101
2016-12-21	1,100	1,125	1,100	1,109	366,700	1,109
2016-12-20	1,084	1,097	1,082	1,094	262,600	1,094
2016-12-19	1,087	1,093	1,081	1,090	209,500	1,090
2016-12-16	1,084	1,098	1,074	1,094	329,400	1,094
2016-12-15	1,070	1,084	1,069	1,076	267,800	1,076
2016-12-14	1,068	1,070	1,058	1,066	206,000	1,066
2016-12-13	1,081	1,081	1,059	1,068	269,300	1,068
2016-12-12	1,086	1,098	1,073	1,085	403,700	1,085
2016-12-09	1,082	1,086	1,062	1,082	418,500	1,082
2016-12-08	1,073	1,085	1,070	1,079	367,500	1,079
2016-12-07	1,058	1,066	1,052	1,060	252,200	1,060
2016-12-06	1,061	1,066	1,051	1,055	153,900	1,055
2016-12-05	1,037	1,046	1,030	1,042	202,100	1,042
2016-12-02	1,059	1,061	1,038	1,045	344,600	1,045
2016-12-01	1,077	1,078	1,054	1,060	385,500	1,060
2016-11-30	1,040	1,069	1,036	1,049	365,600	1,049
2016-11-29	1,044	1,044	1,025	1,034	285,900	1,034
2016-11-28	1,035	1,047	1,031	1,043	348,000	1,043
2016-11-25	1,018	1,035	1,018	1,026	217,700	1,026
2016-11-24	1,015	1,019	1,009	1,014	203,600	1,014
2016-11-22	1,000	1,012	1,000	1,002	223,200	1,002
2016-11-21	1,008	1,009	1,000	1,001	157,100	1,001
2016-11-18	980	1,004	975	1,003	367,800	1,003
2016-11-17	982	982	971	976	307,100	976
2016-11-16	999	1,011	990	996	323,200	996
2016-11-15	973	994	971	987	517,800	987
2016-11-14	945	977	945	972	719,000	972
2016-11-11	990	1,002	977	981	522,900	981
2016-11-10	964	983	953	981	1,024,400	981
2016-11-09	924	984	880	896	1,560,300	896
2016-11-08	910	910	894	895	220,700	895
2016-11-07	894	905	889	905	277,600	905
2016-11-04	889	892	869	883	429,400	883
2016-11-02	900	902	890	894	349,700	894
2016-11-01	900	913	896	912	302,900	912
2016-10-31	907	908	899	904	204,100	904
2016-10-28	898	915	896	907	655,600	907
2016-10-27	899	899	886	893	395,800	893
2016-10-26	897	899	890	899	277,300	899
2016-10-25	891	901	890	895	215,000	895
2016-10-24	890	891	883	889	219,500	889
2016-10-21	891	902	885	891	450,500	891
2016-10-20	883	891	880	887	445,200	887
2016-10-19	881	887	880	883	213,500	883
2016-10-17	854	868	853	859	216,500	859
2016-10-13	849	854	841	846	276,100	846
2016-10-12	846	851	843	846	255,000	846
2016-10-11	856	856	843	850	377,100	850
2016-10-07	840	850	838	850	323,800	850
2016-10-06	830	844	829	836	446,100	836
2016-10-05	810	824	810	822	430,400	822
2016-10-04	802	809	802	808	223,700	808
2016-10-03	802	805	797	802	327,600	802
2016-09-30	799	806	791	803	298,900	803
2016-09-29	812	814	803	809	375,500	809
2016-09-28	804	813	800	808	295,200	808
2016-09-27	792	806	777	806	415,500	806
2016-09-26	800	803	794	797	338,400	797
2016-09-23	793	817	788	811	573,000	811
2016-09-21	776	798	770	797	569,900	797
2016-09-20	770	780	765	778	455,700	778
2016-09-16	764	774	757	773	463,800	773
2016-09-15	766	766	751	761	419,900	761
2016-09-14	765	770	762	766	413,600	766
2016-09-13	781	781	766	771	422,600	771
2016-09-12	790	790	770	774	676,900	774
2016-09-09	787	796	782	793	550,300	793
2016-09-08	788	792	776	778	559,900	778
2016-09-07	764	776	758	773	464,500	773
2016-09-06	769	774	763	772	347,700	772
2016-09-05	763	777	762	765	667,600	765
2016-09-02	744	750	741	747	488,700	747
2016-09-01	731	742	724	741	486,300	741
2016-08-31	723	734	722	725	555,600	725
2016-08-30	726	726	714	717	383,500	717
2016-08-29	715	728	715	725	404,500	725
2016-08-26	708	712	701	706	461,400	706
2016-08-25	710	711	704	708	554,800	708
2016-08-24	707	715	705	709	374,100	709
2016-08-23	715	715	700	705	513,200	705
2016-08-22	720	720	708	714	425,300	714
2016-08-19	702	723	702	720	731,300	720
2016-08-18	702	710	696	702	590,200	702
2016-08-17	711	712	702	706	867,500	706
2016-08-16	724	727	708	708	998,100	708
2016-08-15	718	727	715	722	730,800	722
2016-08-12	728	731	718	723	1,739,300	723
2016-08-10	778	778	726	726	1,659,900	726
2016-08-09	865	878	861	876	262,600	876
2016-08-08	857	862	849	857	298,900	857
2016-08-05	829	860	829	842	242,400	842
2016-08-04	813	835	813	830	241,700	830
2016-08-03	823	829	808	811	286,600	811
2016-08-02	836	852	833	840	139,200	840
2016-08-01	850	851	832	846	286,900	846
2016-07-29	860	864	841	862	229,800	862
2016-07-28	857	862	848	861	181,800	861
2016-07-27	831	865	831	861	319,400	861
2016-07-26	855	864	819	821	396,800	821
2016-07-25	875	876	848	865	577,400	865
2016-07-22	873	887	868	876	164,600	876
2016-07-21	881	890	868	888	491,300	888
2016-07-20	886	886	857	866	281,000	866
2016-07-19	898	900	881	888	198,000	888
2016-07-15	863	894	863	883	255,800	883
2016-07-14	879	879	841	860	434,100	860
2016-07-13	900	905	879	882	319,500	882
2016-07-12	865	886	863	872	307,800	872
2016-07-11	830	863	829	850	346,100	850
2016-07-08	819	819	800	801	239,700	801
2016-07-07	805	832	805	808	372,800	808
2016-07-06	829	832	796	810	288,900	810
2016-07-05	858	864	830	838	246,400	838
2016-07-04	846	858	834	857	132,700	857
2016-07-01	843	860	834	851	175,300	851
2016-06-30	856	860	831	834	215,600	834
2016-06-29	845	846	824	835	282,000	835
2016-06-28	820	830	801	818	351,600	818
2016-06-27	834	853	831	850	244,200	850
2016-06-24	921	932	817	823	341,100	823
2016-06-23	880	921	880	918	143,600	918
2016-06-22	902	907	882	886	312,500	886
2016-06-21	922	929	890	902	601,500	902
2016-06-20	932	952	930	936	275,400	936
2016-06-17	934	953	910	917	342,700	917
2016-06-16	950	956	910	916	258,500	916
2016-06-15	950	967	944	958	196,600	958
2016-06-14	963	971	953	958	189,600	958
2016-06-13	984	993	972	972	134,900	972
2016-06-10	1,029	1,034	1,001	1,010	238,700	1,010
2016-06-09	1,027	1,035	1,022	1,025	173,600	1,025
2016-06-08	1,029	1,042	1,023	1,040	81,600	1,040
2016-06-07	1,053	1,061	1,027	1,032	171,700	1,032
2016-06-06	1,040	1,064	1,025	1,053	200,800	1,053
2016-06-03	1,059	1,073	1,047	1,054	127,200	1,054
2016-06-02	1,103	1,103	1,049	1,059	226,400	1,059
2016-06-01	1,108	1,130	1,108	1,118	124,500	1,118
2016-05-31	1,084	1,115	1,084	1,112	208,300	1,112
2016-05-30	1,088	1,091	1,060	1,084	252,400	1,084
2016-05-27	1,103	1,103	1,085	1,090	162,700	1,090
2016-05-26	1,129	1,129	1,102	1,105	94,600	1,105
2016-05-25	1,136	1,136	1,113	1,119	84,500	1,119
2016-05-24	1,114	1,114	1,096	1,106	155,600	1,106
2016-05-23	1,097	1,124	1,093	1,120	99,700	1,120
2016-05-20	1,087	1,117	1,084	1,109	124,000	1,109
2016-05-19	1,083	1,107	1,083	1,094	152,000	1,094
2016-05-18	1,088	1,117	1,086	1,097	151,200	1,097
2016-05-17	1,094	1,115	1,080	1,096	103,400	1,096
2016-05-16	1,075	1,103	1,056	1,083	195,100	1,083
2016-05-13	1,091	1,098	1,064	1,082	362,100	1,082
2016-05-12	996	1,018	988	1,016	141,100	1,016
2016-05-11	1,022	1,030	1,005	1,006	102,100	1,006
2016-05-10	980	1,009	966	1,003	107,200	1,003
2016-05-09	983	989	971	977	81,600	977
2016-05-06	970	981	966	978	128,000	978
2016-05-02	979	998	970	974	174,800	974
2016-04-28	1,068	1,077	1,000	1,016	160,500	1,016
2016-04-27	1,046	1,053	1,038	1,048	65,100	1,048
2016-04-26	1,070	1,070	1,030	1,044	115,100	1,044
2016-04-25	1,057	1,082	1,040	1,077	211,200	1,077
2016-04-22	1,039	1,057	1,030	1,056	89,200	1,056
2016-04-21	1,050	1,055	1,033	1,049	170,100	1,049
2016-04-20	1,019	1,039	1,016	1,030	229,500	1,030
2016-04-19	988	1,009	984	1,006	168,900	1,006
2016-04-18	949	969	946	958	112,500	958
2016-04-15	1,003	1,014	991	994	83,300	994
2016-04-14	1,000	1,022	1,000	1,016	237,000	1,016
2016-04-13	970	995	961	993	208,400	993
2016-04-12	927	964	912	956	187,700	956
2016-04-11	925	931	895	927	208,000	927
2016-04-08	871	942	871	930	268,700	930
2016-04-07	885	906	877	896	138,700	896
2016-04-06	896	905	875	890	250,300	890
2016-04-05	924	926	892	899	142,300	899
2016-04-04	926	949	918	936	199,000	936
2016-04-01	973	974	928	930	208,000	930
2016-03-31	979	995	976	978	170,800	978
2016-03-30	989	994	975	976	176,100	976
2016-03-29	975	989	968	989	161,900	989
2016-03-28	998	1,000	983	1,000	215,600	1,000
2016-03-25	971	988	957	986	156,800	986
2016-03-24	987	996	965	966	150,400	966
2016-03-23	1,000	1,000	985	991	245,600	991
2016-03-22	991	999	976	999	155,100	999
2016-03-18	976	984	957	968	203,500	968
2016-03-17	972	992	962	976	137,500	976
2016-03-16	976	978	960	963	191,000	963
2016-03-15	987	1,003	977	988	119,400	988
2016-03-14	971	997	962	990	221,100	990
2016-03-11	935	964	932	961	161,600	961
2016-03-10	970	974	951	954	129,700	954
2016-03-09	940	961	928	955	155,300	955
2016-03-08	980	988	934	955	193,500	955
2016-03-07	994	1,001	979	982	116,900	982
2016-03-04	978	1,001	972	985	229,700	985
2016-03-03	949	978	949	977	154,500	977
2016-03-02	937	959	932	952	209,600	952
2016-03-01	916	918	884	907	176,100	907
2016-02-29	913	952	910	910	359,400	910
2016-02-26	917	925	894	897	222,400	897
2016-02-25	868	910	868	902	451,200	902
2016-02-24	847	877	841	859	198,700	859
2016-02-23	864	884	851	853	186,400	853
2016-02-22	859	874	858	864	141,400	864
2016-02-19	872	879	853	872	248,900	872
2016-02-18	875	890	869	880	209,500	880
2016-02-17	851	886	850	862	232,600	862
2016-02-16	833	859	822	851	380,300	851
2016-02-15	823	849	806	840	581,600	840
2016-02-12	837	838	783	784	341,400	784
2016-02-10	881	890	840	852	263,000	852
2016-02-09	937	946	875	880	411,100	880
2016-02-08	990	1,019	983	1,008	165,800	1,008
2016-02-05	999	1,015	997	1,009	140,400	1,009
2016-02-04	1,000	1,030	997	1,018	114,300	1,018
2016-02-03	1,045	1,054	1,008	1,014	186,800	1,014
2016-02-02	1,098	1,103	1,068	1,074	172,700	1,074
2016-02-01	1,104	1,122	1,101	1,114	163,400	1,114
2016-01-29	1,063	1,087	1,039	1,084	153,300	1,084
2016-01-28	1,065	1,069	1,046	1,051	106,200	1,051
2016-01-27	1,059	1,079	1,054	1,070	125,100	1,070
2016-01-26	1,056	1,061	1,041	1,043	102,200	1,043
2016-01-25	1,094	1,098	1,065	1,080	157,500	1,080
2016-01-22	1,026	1,073	1,020	1,064	330,100	1,064
2016-01-21	1,005	1,054	1,000	1,000	246,600	1,000
2016-01-20	1,070	1,076	1,023	1,024	264,500	1,024
2016-01-19	1,080	1,105	1,069	1,081	137,300	1,081
2016-01-18	1,078	1,094	1,066	1,087	146,500	1,087
2016-01-15	1,128	1,155	1,097	1,104	199,500	1,104
2016-01-14	1,113	1,120	1,085	1,107	215,900	1,107
2016-01-13	1,096	1,147	1,096	1,143	379,700	1,143
2016-01-12	1,109	1,120	1,091	1,091	377,900	1,091
2016-01-08	1,121	1,151	1,103	1,125	317,100	1,125
2016-01-07	1,175	1,176	1,135	1,135	193,700	1,135
2016-01-06	1,203	1,217	1,170	1,176	206,600	1,176
2016-01-05	1,213	1,222	1,188	1,202	144,100	1,202
2016-01-04	1,235	1,257	1,212	1,218	171,000	1,218

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