6118 アイダエンジニアリング(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,380	1,387	1,371	1,380	105,700	1,380
2017-12-28	1,385	1,389	1,374	1,375	101,800	1,375
2017-12-27	1,381	1,394	1,375	1,386	107,500	1,386
2017-12-26	1,388	1,388	1,371	1,378	91,200	1,378
2017-12-25	1,385	1,388	1,375	1,388	70,100	1,388
2017-12-22	1,381	1,398	1,374	1,393	164,100	1,393
2017-12-21	1,364	1,388	1,362	1,388	183,100	1,388
2017-12-20	1,348	1,363	1,348	1,360	93,700	1,360
2017-12-19	1,335	1,352	1,330	1,348	129,400	1,348
2017-12-18	1,314	1,333	1,312	1,331	152,600	1,331
2017-12-15	1,316	1,331	1,310	1,314	214,000	1,314
2017-12-14	1,312	1,334	1,312	1,334	121,900	1,334
2017-12-13	1,340	1,340	1,307	1,314	173,000	1,314
2017-12-12	1,344	1,353	1,336	1,342	121,800	1,342
2017-12-11	1,340	1,344	1,328	1,342	163,500	1,342
2017-12-08	1,334	1,348	1,309	1,327	270,500	1,327
2017-12-07	1,320	1,331	1,305	1,329	150,000	1,329
2017-12-06	1,327	1,334	1,318	1,321	217,600	1,321
2017-12-05	1,334	1,344	1,325	1,336	206,100	1,336
2017-12-04	1,368	1,368	1,333	1,333	175,100	1,333
2017-12-01	1,383	1,395	1,363	1,371	288,500	1,371
2017-11-30	1,373	1,373	1,348	1,365	411,200	1,365
2017-11-29	1,400	1,407	1,366	1,373	292,400	1,373
2017-11-28	1,407	1,430	1,392	1,395	433,000	1,395
2017-11-27	1,415	1,434	1,389	1,390	650,600	1,390
2017-11-24	1,407	1,416	1,386	1,396	524,200	1,396
2017-11-22	1,376	1,412	1,373	1,411	620,200	1,411
2017-11-21	1,340	1,367	1,332	1,362	361,700	1,362
2017-11-20	1,308	1,349	1,308	1,342	474,100	1,342
2017-11-17	1,328	1,336	1,302	1,316	639,600	1,316
2017-11-16	1,301	1,316	1,286	1,314	527,200	1,314
2017-11-15	1,226	1,344	1,219	1,304	1,240,800	1,304
2017-11-13	1,325	1,325	1,303	1,311	245,000	1,311
2017-11-10	1,328	1,344	1,321	1,328	315,800	1,328
2017-11-09	1,360	1,367	1,322	1,346	341,200	1,346
2017-11-08	1,361	1,361	1,341	1,359	249,100	1,359
2017-11-07	1,346	1,367	1,345	1,367	346,600	1,367
2017-11-06	1,338	1,353	1,331	1,344	399,000	1,344
2017-11-02	1,329	1,329	1,306	1,321	270,800	1,321
2017-11-01	1,319	1,331	1,316	1,329	297,100	1,329
2017-10-31	1,290	1,323	1,290	1,318	292,000	1,318
2017-10-30	1,309	1,321	1,296	1,306	989,600	1,306
2017-10-27	1,316	1,319	1,305	1,316	274,900	1,316
2017-10-26	1,311	1,326	1,311	1,319	232,600	1,319
2017-10-25	1,320	1,334	1,310	1,317	308,300	1,317
2017-10-24	1,320	1,328	1,304	1,323	349,500	1,323
2017-10-23	1,329	1,344	1,319	1,327	422,200	1,327
2017-10-20	1,295	1,331	1,294	1,312	413,900	1,312
2017-10-19	1,292	1,294	1,275	1,279	284,200	1,279
2017-10-18	1,304	1,306	1,285	1,295	198,100	1,295
2017-10-17	1,305	1,313	1,288	1,304	296,700	1,304
2017-10-16	1,309	1,315	1,297	1,303	321,800	1,303
2017-10-13	1,307	1,328	1,292	1,316	360,500	1,316
2017-10-12	1,289	1,309	1,282	1,306	259,500	1,306
2017-10-11	1,296	1,298	1,275	1,283	194,200	1,283
2017-10-10	1,285	1,298	1,271	1,298	318,900	1,298
2017-10-06	1,295	1,296	1,279	1,288	212,300	1,288
2017-10-05	1,299	1,300	1,285	1,290	176,900	1,290
2017-10-04	1,294	1,310	1,282	1,307	211,500	1,307
2017-10-03	1,302	1,305	1,288	1,295	160,300	1,295
2017-10-02	1,334	1,334	1,291	1,295	250,600	1,295
2017-09-29	1,317	1,331	1,293	1,328	612,900	1,328
2017-09-28	1,290	1,317	1,280	1,317	427,300	1,317
2017-09-27	1,300	1,301	1,274	1,278	293,400	1,278
2017-09-26	1,284	1,290	1,268	1,288	254,500	1,288
2017-09-25	1,313	1,316	1,284	1,292	242,700	1,292
2017-09-22	1,330	1,330	1,295	1,304	292,300	1,304
2017-09-21	1,333	1,343	1,312	1,316	452,300	1,316
2017-09-20	1,305	1,325	1,295	1,323	454,100	1,323
2017-09-19	1,300	1,305	1,283	1,300	426,600	1,300
2017-09-15	1,253	1,276	1,242	1,267	602,500	1,267
2017-09-14	1,275	1,275	1,240	1,252	467,400	1,252
2017-09-13	1,296	1,296	1,281	1,287	222,200	1,287
2017-09-12	1,300	1,300	1,279	1,283	293,900	1,283
2017-09-11	1,250	1,293	1,250	1,292	560,400	1,292
2017-09-08	1,242	1,255	1,239	1,245	396,900	1,245
2017-09-07	1,184	1,238	1,184	1,237	551,200	1,237
2017-09-06	1,159	1,175	1,152	1,172	136,700	1,172
2017-09-05	1,171	1,198	1,171	1,174	251,700	1,174
2017-09-04	1,191	1,195	1,158	1,166	271,200	1,166
2017-09-01	1,189	1,206	1,184	1,203	272,200	1,203
2017-08-31	1,169	1,183	1,167	1,175	273,200	1,175
2017-08-30	1,171	1,175	1,165	1,173	172,100	1,173
2017-08-29	1,161	1,177	1,159	1,166	178,800	1,166
2017-08-28	1,164	1,173	1,147	1,160	183,000	1,160
2017-08-25	1,148	1,167	1,148	1,157	119,700	1,157
2017-08-24	1,152	1,165	1,152	1,153	93,100	1,153
2017-08-23	1,180	1,185	1,155	1,156	155,500	1,156
2017-08-22	1,156	1,168	1,152	1,162	147,300	1,162
2017-08-21	1,160	1,166	1,153	1,159	165,600	1,159
2017-08-18	1,168	1,174	1,157	1,157	192,000	1,157
2017-08-17	1,169	1,192	1,164	1,188	176,900	1,188
2017-08-16	1,168	1,182	1,160	1,173	200,200	1,173
2017-08-15	1,169	1,180	1,159	1,172	260,200	1,172
2017-08-14	1,176	1,181	1,154	1,162	449,400	1,162
2017-08-10	1,179	1,204	1,177	1,199	866,100	1,199
2017-08-09	1,117	1,177	1,092	1,175	956,500	1,175
2017-08-08	1,137	1,158	1,133	1,138	337,200	1,138
2017-08-07	1,127	1,140	1,121	1,137	227,900	1,137
2017-08-04	1,128	1,134	1,119	1,120	170,200	1,120
2017-08-03	1,118	1,128	1,116	1,128	173,600	1,128
2017-08-02	1,107	1,124	1,105	1,119	295,300	1,119
2017-08-01	1,111	1,116	1,097	1,107	272,200	1,107
2017-07-31	1,110	1,123	1,108	1,117	192,500	1,117
2017-07-28	1,110	1,115	1,101	1,109	168,000	1,109
2017-07-27	1,111	1,120	1,108	1,110	156,400	1,110
2017-07-26	1,103	1,122	1,100	1,122	447,300	1,122
2017-07-25	1,092	1,100	1,088	1,095	158,200	1,095
2017-07-24	1,084	1,096	1,079	1,094	183,900	1,094
2017-07-21	1,080	1,091	1,080	1,089	108,500	1,089
2017-07-20	1,082	1,087	1,076	1,085	116,500	1,085
2017-07-19	1,087	1,090	1,074	1,077	162,100	1,077
2017-07-18	1,100	1,105	1,087	1,095	165,100	1,095
2017-07-14	1,096	1,110	1,095	1,108	260,600	1,108
2017-07-13	1,100	1,105	1,088	1,094	224,200	1,094
2017-07-12	1,095	1,099	1,090	1,099	271,000	1,099
2017-07-11	1,095	1,102	1,089	1,095	341,900	1,095
2017-07-10	1,097	1,105	1,088	1,089	312,100	1,089
2017-07-07	1,082	1,088	1,075	1,083	236,500	1,083
2017-07-06	1,076	1,098	1,071	1,095	483,300	1,095
2017-07-05	1,052	1,087	1,052	1,079	341,100	1,079
2017-07-04	1,064	1,072	1,054	1,059	193,900	1,059
2017-07-03	1,067	1,067	1,046	1,053	321,700	1,053
2017-06-30	1,074	1,077	1,065	1,075	273,300	1,075
2017-06-29	1,064	1,095	1,064	1,089	607,700	1,089
2017-06-28	1,064	1,071	1,057	1,057	171,600	1,057
2017-06-27	1,070	1,074	1,067	1,070	182,400	1,070
2017-06-26	1,068	1,074	1,065	1,069	152,000	1,069
2017-06-23	1,075	1,075	1,065	1,065	207,000	1,065
2017-06-22	1,069	1,073	1,063	1,070	191,700	1,070
2017-06-21	1,070	1,078	1,059	1,074	354,100	1,074
2017-06-20	1,063	1,070	1,063	1,067	274,500	1,067
2017-06-19	1,058	1,062	1,051	1,056	147,200	1,056
2017-06-16	1,046	1,059	1,044	1,059	765,800	1,059
2017-06-15	1,055	1,059	1,041	1,041	273,200	1,041
2017-06-14	1,041	1,072	1,038	1,060	768,100	1,060
2017-06-13	1,032	1,042	1,030	1,039	251,800	1,039
2017-06-12	1,034	1,044	1,030	1,034	213,000	1,034
2017-06-09	1,037	1,047	1,032	1,034	187,800	1,034
2017-06-08	1,049	1,053	1,037	1,037	447,000	1,037
2017-06-07	1,020	1,051	1,016	1,050	510,900	1,050
2017-06-06	1,026	1,027	1,017	1,019	271,600	1,019
2017-06-05	1,021	1,038	1,014	1,028	693,000	1,028
2017-06-02	1,000	1,027	999	1,017	577,400	1,017
2017-06-01	980	990	978	987	387,300	987
2017-05-31	980	980	967	974	241,600	974
2017-05-30	971	981	959	980	335,200	980
2017-05-29	978	984	972	978	307,600	978
2017-05-26	975	980	958	964	349,200	964
2017-05-25	969	976	964	968	215,100	968
2017-05-24	970	980	965	970	215,000	970
2017-05-23	969	969	955	963	229,500	963
2017-05-22	961	974	959	961	238,100	961
2017-05-19	956	961	946	956	309,600	956
2017-05-18	950	961	943	948	298,500	948
2017-05-17	978	980	963	963	354,100	963
2017-05-16	1,004	1,011	982	985	505,500	985
2017-05-15	1,038	1,077	987	1,002	1,361,200	1,002
2017-05-12	991	1,002	989	998	277,800	998
2017-05-11	1,001	1,014	996	1,001	371,900	1,001
2017-05-10	1,013	1,017	1,006	1,006	342,900	1,006
2017-05-09	1,011	1,018	1,002	1,013	423,900	1,013
2017-05-08	1,008	1,027	1,008	1,015	388,500	1,015
2017-05-02	985	1,005	982	999	296,300	999
2017-05-01	972	985	972	985	194,800	985
2017-04-28	973	981	969	970	257,200	970
2017-04-27	965	976	958	972	173,800	972
2017-04-26	960	974	960	971	271,800	971
2017-04-25	933	952	928	948	302,300	948
2017-04-24	946	950	932	939	274,600	939
2017-04-21	923	929	917	927	239,300	927
2017-04-20	906	919	906	911	292,200	911
2017-04-19	902	914	901	905	252,700	905
2017-04-18	906	923	902	902	198,600	902
2017-04-17	900	904	889	897	220,100	897
2017-04-14	896	904	894	897	268,200	897
2017-04-13	900	907	897	900	408,600	900
2017-04-12	916	923	907	911	584,100	911
2017-04-11	941	941	927	934	373,800	934
2017-04-10	954	957	947	955	233,000	955
2017-04-07	941	951	928	941	500,000	941
2017-04-06	947	949	935	937	377,300	937
2017-04-05	969	976	950	953	402,400	953
2017-04-04	990	992	961	971	520,800	971
2017-04-03	997	1,007	993	1,000	388,400	1,000
2017-03-31	1,001	1,009	986	988	455,700	988
2017-03-30	1,024	1,024	992	995	686,300	995
2017-03-29	1,036	1,039	1,016	1,026	469,200	1,026
2017-03-28	1,064	1,069	1,055	1,069	662,600	1,069
2017-03-27	1,075	1,075	1,053	1,056	466,100	1,056
2017-03-24	1,068	1,086	1,068	1,080	443,300	1,080
2017-03-23	1,065	1,069	1,061	1,068	437,700	1,068
2017-03-22	1,083	1,089	1,065	1,067	533,900	1,067
2017-03-21	1,098	1,104	1,092	1,100	347,800	1,100
2017-03-17	1,096	1,100	1,090	1,097	527,200	1,097
2017-03-16	1,091	1,103	1,086	1,103	332,700	1,103
2017-03-15	1,101	1,102	1,088	1,093	399,900	1,093
2017-03-14	1,115	1,115	1,099	1,107	295,500	1,107
2017-03-13	1,106	1,113	1,097	1,113	567,400	1,113
2017-03-10	1,101	1,107	1,097	1,103	637,400	1,103
2017-03-09	1,082	1,096	1,080	1,088	517,100	1,088
2017-03-08	1,066	1,079	1,061	1,073	597,600	1,073
2017-03-07	1,047	1,068	1,047	1,066	590,200	1,066
2017-03-06	1,044	1,047	1,037	1,043	503,800	1,043
2017-03-03	1,023	1,036	1,022	1,036	458,000	1,036
2017-03-02	1,021	1,025	1,013	1,019	532,800	1,019
2017-03-01	1,002	1,012	995	1,012	479,200	1,012
2017-02-28	1,000	1,008	997	1,002	719,400	1,002
2017-02-27	1,002	1,003	995	999	488,900	999
2017-02-24	1,005	1,008	995	1,002	577,900	1,002
2017-02-23	1,010	1,011	1,002	1,010	336,500	1,010
2017-02-22	1,012	1,015	1,001	1,006	354,200	1,006
2017-02-21	1,014	1,018	1,003	1,010	341,900	1,010
2017-02-20	997	1,014	995	1,013	391,100	1,013
2017-02-17	1,037	1,038	995	1,002	1,176,400	1,002
2017-02-16	1,069	1,069	1,037	1,045	857,300	1,045
2017-02-15	1,080	1,113	1,066	1,069	683,000	1,069
2017-02-14	1,120	1,130	1,113	1,123	245,600	1,123
2017-02-13	1,124	1,124	1,110	1,112	149,500	1,112
2017-02-10	1,103	1,108	1,094	1,106	213,200	1,106
2017-02-09	1,085	1,085	1,075	1,079	159,200	1,079
2017-02-08	1,081	1,097	1,077	1,095	139,400	1,095
2017-02-07	1,093	1,094	1,080	1,085	188,800	1,085
2017-02-06	1,109	1,114	1,094	1,099	167,500	1,099
2017-02-03	1,096	1,108	1,094	1,106	137,900	1,106
2017-02-02	1,115	1,118	1,093	1,097	274,100	1,097
2017-02-01	1,104	1,117	1,097	1,117	228,500	1,117
2017-01-31	1,115	1,117	1,107	1,114	194,700	1,114
2017-01-30	1,130	1,131	1,124	1,128	155,100	1,128
2017-01-27	1,136	1,139	1,129	1,130	227,500	1,130
2017-01-26	1,124	1,128	1,119	1,126	244,000	1,126
2017-01-25	1,107	1,114	1,103	1,110	176,900	1,110
2017-01-24	1,088	1,091	1,077	1,088	115,300	1,088
2017-01-23	1,095	1,105	1,089	1,098	100,600	1,098
2017-01-20	1,099	1,111	1,091	1,110	117,700	1,110
2017-01-19	1,091	1,102	1,087	1,099	112,800	1,099
2017-01-18	1,068	1,083	1,050	1,082	234,100	1,082
2017-01-17	1,094	1,098	1,078	1,079	166,100	1,079
2017-01-16	1,118	1,118	1,094	1,094	195,600	1,094
2017-01-13	1,120	1,128	1,109	1,127	188,700	1,127
2017-01-12	1,118	1,132	1,113	1,128	301,200	1,128
2017-01-11	1,106	1,122	1,103	1,119	246,900	1,119
2017-01-10	1,114	1,119	1,104	1,110	232,500	1,110
2017-01-06	1,120	1,128	1,114	1,121	119,300	1,121
2017-01-05	1,139	1,139	1,125	1,132	281,200	1,132
2017-01-04	1,113	1,151	1,113	1,150	281,100	1,150

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