6118 アイダエンジニアリング(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	700	725	696	721	364,300	721
2018-12-27	700	713	689	711	546,500	711
2018-12-26	668	673	658	670	394,300	670
2018-12-25	650	674	635	658	450,000	658
2018-12-21	681	699	664	670	1,356,200	670
2018-12-20	735	750	671	675	980,800	675
2018-12-19	735	756	731	744	381,500	744
2018-12-18	768	773	733	743	644,400	743
2018-12-17	819	827	778	783	470,900	783
2018-12-14	843	852	824	828	246,700	828
2018-12-13	832	845	830	840	147,300	840
2018-12-12	817	834	813	824	141,400	824
2018-12-11	825	825	806	808	197,200	808
2018-12-10	823	830	814	823	150,700	823
2018-12-07	839	849	823	834	201,300	834
2018-12-06	852	855	831	837	203,500	837
2018-12-05	871	878	857	857	211,700	857
2018-12-04	924	924	886	886	165,500	886
2018-12-03	909	941	906	925	255,400	925
2018-11-30	906	915	901	909	142,700	909
2018-11-29	918	922	900	904	132,900	904
2018-11-28	889	902	879	899	192,500	899
2018-11-27	880	887	865	879	152,700	879
2018-11-26	874	874	843	867	217,600	867
2018-11-22	885	886	859	870	187,100	870
2018-11-21	874	896	868	888	139,200	888
2018-11-20	887	898	879	897	103,300	897
2018-11-19	885	900	882	895	131,400	895
2018-11-16	917	929	880	883	292,100	883
2018-11-15	915	923	906	917	226,200	917
2018-11-14	889	920	889	912	314,800	912
2018-11-13	941	941	901	915	202,100	915
2018-11-12	956	969	946	966	86,200	966
2018-11-09	970	978	955	958	191,700	958
2018-11-08	999	1,007	968	975	137,500	975
2018-11-07	984	998	973	978	166,500	978
2018-11-06	964	982	960	978	103,100	978
2018-11-05	970	975	958	969	135,600	969
2018-11-02	950	981	949	979	230,700	979
2018-11-01	929	952	926	946	169,200	946
2018-10-31	907	932	902	930	165,900	930
2018-10-30	853	906	853	895	618,800	895
2018-10-29	877	887	865	868	211,400	868
2018-10-26	883	892	865	877	242,600	877
2018-10-25	883	888	874	876	247,300	876
2018-10-24	915	919	903	910	178,900	910
2018-10-23	929	931	907	909	168,400	909
2018-10-22	920	940	915	935	144,600	935
2018-10-19	921	935	917	930	126,000	930
2018-10-18	950	956	942	943	132,600	943
2018-10-17	941	966	941	952	157,800	952
2018-10-16	930	946	927	936	172,900	936
2018-10-15	940	944	928	933	198,300	933
2018-10-12	946	962	939	955	166,300	955
2018-10-11	930	952	920	947	328,300	947
2018-10-10	982	992	958	964	225,500	964
2018-10-09	984	997	975	979	206,700	979
2018-10-05	991	1,004	982	992	158,700	992
2018-10-04	1,033	1,038	996	1,009	193,000	1,009
2018-10-03	1,026	1,033	1,010	1,013	137,500	1,013
2018-10-02	1,030	1,051	1,024	1,026	163,400	1,026
2018-10-01	1,011	1,024	1,000	1,018	151,600	1,018
2018-09-28	1,023	1,033	1,011	1,016	162,500	1,016
2018-09-27	1,030	1,033	1,015	1,015	195,800	1,015
2018-09-26	1,027	1,039	1,011	1,038	194,600	1,038
2018-09-25	1,043	1,043	1,011	1,027	347,300	1,027
2018-09-21	1,009	1,066	1,006	1,059	508,500	1,059
2018-09-20	1,008	1,018	998	1,001	234,600	1,001
2018-09-19	980	999	980	995	270,700	995
2018-09-18	944	973	936	965	217,700	965
2018-09-14	935	964	931	959	246,800	959
2018-09-13	913	931	911	926	151,900	926
2018-09-12	939	940	903	911	270,100	911
2018-09-11	940	943	927	940	174,800	940
2018-09-10	937	943	932	933	135,400	933
2018-09-07	941	944	926	934	238,900	934
2018-09-06	947	954	938	949	156,900	949
2018-09-05	953	961	946	956	110,700	956
2018-09-04	962	963	948	953	263,900	953
2018-09-03	1,005	1,005	962	967	180,900	967
2018-08-31	996	1,007	988	998	185,900	998
2018-08-30	1,029	1,034	1,004	1,005	144,100	1,005
2018-08-29	1,013	1,023	1,008	1,016	121,100	1,016
2018-08-28	1,017	1,023	1,006	1,008	124,300	1,008
2018-08-27	995	1,009	983	1,003	127,300	1,003
2018-08-24	988	988	976	981	100,500	981
2018-08-23	996	999	982	986	170,400	986
2018-08-22	967	1,005	966	1,004	259,100	1,004
2018-08-21	970	979	964	972	112,600	972
2018-08-20	968	980	963	977	140,800	977
2018-08-17	968	981	961	976	170,700	976
2018-08-16	956	963	942	958	263,300	958
2018-08-15	991	1,000	978	984	180,300	984
2018-08-14	980	1,003	974	998	172,100	998
2018-08-13	989	1,015	969	989	395,300	989
2018-08-10	1,074	1,074	1,026	1,029	251,500	1,029
2018-08-09	1,061	1,078	1,058	1,072	158,600	1,072
2018-08-08	1,043	1,074	1,043	1,060	160,300	1,060
2018-08-07	1,040	1,048	1,030	1,043	146,700	1,043
2018-08-06	1,048	1,058	1,039	1,040	164,700	1,040
2018-08-03	1,066	1,072	1,039	1,053	205,200	1,053
2018-08-02	1,076	1,095	1,058	1,061	206,600	1,061
2018-08-01	1,078	1,082	1,060	1,069	172,000	1,069
2018-07-31	1,073	1,080	1,056	1,065	250,000	1,065
2018-07-30	1,091	1,096	1,070	1,073	247,100	1,073
2018-07-27	1,106	1,106	1,093	1,098	116,300	1,098
2018-07-26	1,110	1,121	1,100	1,103	294,600	1,103
2018-07-25	1,086	1,093	1,075	1,087	160,800	1,087
2018-07-24	1,055	1,078	1,052	1,077	290,800	1,077
2018-07-23	1,022	1,049	1,017	1,043	181,200	1,043
2018-07-20	1,067	1,069	1,023	1,035	338,800	1,035
2018-07-19	1,061	1,078	1,061	1,073	167,200	1,073
2018-07-18	1,062	1,075	1,045	1,060	183,000	1,060
2018-07-17	1,045	1,059	1,031	1,051	238,200	1,051
2018-07-13	1,050	1,065	1,035	1,053	258,100	1,053
2018-07-12	1,030	1,040	1,020	1,034	217,400	1,034
2018-07-11	1,046	1,046	1,020	1,031	218,700	1,031
2018-07-10	1,055	1,064	1,047	1,053	246,400	1,053
2018-07-09	1,032	1,039	1,022	1,039	298,300	1,039
2018-07-06	1,018	1,029	1,006	1,027	305,700	1,027
2018-07-05	1,025	1,031	1,010	1,015	213,500	1,015
2018-07-04	1,040	1,048	1,023	1,030	371,000	1,030
2018-07-03	1,071	1,074	1,030	1,044	342,200	1,044
2018-07-02	1,080	1,104	1,061	1,065	424,800	1,065
2018-06-29	1,085	1,085	1,047	1,077	366,100	1,077
2018-06-28	1,060	1,075	1,040	1,074	252,500	1,074
2018-06-27	1,082	1,093	1,055	1,063	222,000	1,063
2018-06-26	1,051	1,087	1,051	1,087	310,200	1,087
2018-06-25	1,079	1,083	1,058	1,061	224,000	1,061
2018-06-22	1,097	1,097	1,066	1,073	700,300	1,073
2018-06-21	1,098	1,122	1,083	1,107	386,800	1,107
2018-06-20	1,101	1,104	1,069	1,102	598,800	1,102
2018-06-19	1,137	1,157	1,104	1,115	424,600	1,115
2018-06-18	1,178	1,181	1,146	1,154	363,200	1,154
2018-06-15	1,240	1,243	1,174	1,175	498,400	1,175
2018-06-14	1,237	1,246	1,224	1,241	377,200	1,241
2018-06-13	1,270	1,273	1,241	1,246	231,300	1,246
2018-06-12	1,277	1,277	1,262	1,273	235,400	1,273
2018-06-11	1,261	1,269	1,242	1,268	243,400	1,268
2018-06-08	1,258	1,269	1,258	1,268	238,800	1,268
2018-06-07	1,253	1,271	1,253	1,264	179,600	1,264
2018-06-06	1,249	1,255	1,235	1,247	197,700	1,247
2018-06-05	1,267	1,279	1,242	1,255	227,600	1,255
2018-06-04	1,274	1,288	1,267	1,273	176,100	1,273
2018-06-01	1,287	1,287	1,264	1,269	226,800	1,269
2018-05-31	1,297	1,307	1,268	1,303	347,800	1,303
2018-05-30	1,278	1,283	1,262	1,273	199,100	1,273
2018-05-29	1,332	1,339	1,300	1,308	209,700	1,308
2018-05-28	1,354	1,357	1,333	1,336	203,600	1,336
2018-05-25	1,382	1,389	1,345	1,354	265,500	1,354
2018-05-24	1,415	1,415	1,362	1,378	221,900	1,378
2018-05-23	1,425	1,441	1,410	1,415	161,100	1,415
2018-05-22	1,416	1,431	1,403	1,419	122,500	1,419
2018-05-21	1,405	1,434	1,405	1,416	194,600	1,416
2018-05-18	1,405	1,423	1,374	1,405	314,900	1,405
2018-05-17	1,327	1,414	1,314	1,407	618,000	1,407
2018-05-16	1,300	1,379	1,296	1,309	633,300	1,309
2018-05-15	1,301	1,302	1,284	1,290	187,900	1,290
2018-05-14	1,291	1,302	1,279	1,291	158,000	1,291
2018-05-11	1,275	1,291	1,269	1,291	128,100	1,291
2018-05-10	1,264	1,279	1,260	1,277	146,300	1,277
2018-05-09	1,272	1,290	1,249	1,256	129,600	1,256
2018-05-08	1,253	1,279	1,251	1,269	131,300	1,269
2018-05-07	1,264	1,267	1,233	1,246	163,300	1,246
2018-05-02	1,267	1,268	1,250	1,263	119,700	1,263
2018-05-01	1,284	1,287	1,265	1,268	86,100	1,268
2018-04-27	1,293	1,293	1,267	1,281	192,300	1,281
2018-04-26	1,300	1,312	1,284	1,290	199,200	1,290
2018-04-25	1,277	1,291	1,265	1,289	95,200	1,289
2018-04-24	1,274	1,291	1,269	1,290	147,700	1,290
2018-04-23	1,270	1,285	1,270	1,276	154,900	1,276
2018-04-20	1,295	1,295	1,280	1,285	137,600	1,285
2018-04-19	1,296	1,304	1,289	1,294	134,900	1,294
2018-04-18	1,274	1,289	1,264	1,285	126,700	1,285
2018-04-17	1,282	1,285	1,257	1,264	103,000	1,264
2018-04-16	1,265	1,278	1,258	1,270	137,900	1,270
2018-04-13	1,264	1,276	1,262	1,266	186,500	1,266
2018-04-12	1,288	1,288	1,251	1,255	222,700	1,255
2018-04-11	1,276	1,297	1,269	1,287	186,800	1,287
2018-04-10	1,242	1,271	1,222	1,263	237,400	1,263
2018-04-09	1,249	1,259	1,237	1,249	194,500	1,249
2018-04-06	1,279	1,285	1,256	1,260	277,200	1,260
2018-04-05	1,301	1,313	1,280	1,281	194,500	1,281
2018-04-04	1,291	1,307	1,287	1,292	244,900	1,292
2018-04-03	1,270	1,297	1,267	1,293	242,000	1,293
2018-03-30	1,295	1,298	1,279	1,286	152,000	1,286
2018-03-29	1,302	1,313	1,270	1,283	147,500	1,283
2018-03-28	1,262	1,279	1,254	1,278	187,000	1,278
2018-03-27	1,282	1,317	1,282	1,317	172,200	1,317
2018-03-26	1,250	1,269	1,233	1,269	219,000	1,269
2018-03-23	1,310	1,340	1,276	1,280	276,100	1,280
2018-03-22	1,352	1,369	1,332	1,357	171,300	1,357
2018-03-20	1,344	1,364	1,340	1,350	181,300	1,350
2018-03-19	1,355	1,387	1,346	1,356	191,700	1,356
2018-03-16	1,440	1,443	1,361	1,370	948,700	1,370
2018-03-15	1,470	1,493	1,400	1,452	949,100	1,452
2018-03-14	1,340	1,361	1,335	1,353	131,500	1,353
2018-03-13	1,360	1,360	1,335	1,352	166,100	1,352
2018-03-12	1,364	1,378	1,350	1,365	137,300	1,365
2018-03-09	1,331	1,346	1,321	1,334	219,400	1,334
2018-03-08	1,339	1,339	1,302	1,312	210,200	1,312
2018-03-07	1,331	1,344	1,316	1,320	121,100	1,320
2018-03-06	1,343	1,361	1,335	1,346	218,200	1,346
2018-03-05	1,347	1,361	1,313	1,318	200,400	1,318
2018-03-02	1,389	1,401	1,350	1,368	252,300	1,368
2018-03-01	1,470	1,475	1,423	1,427	156,500	1,427
2018-02-28	1,490	1,502	1,476	1,486	220,900	1,486
2018-02-27	1,488	1,500	1,470	1,490	235,000	1,490
2018-02-26	1,470	1,475	1,450	1,473	199,100	1,473
2018-02-23	1,440	1,466	1,434	1,463	103,000	1,463
2018-02-22	1,424	1,440	1,405	1,433	188,800	1,433
2018-02-21	1,423	1,446	1,402	1,438	282,000	1,438
2018-02-20	1,402	1,409	1,370	1,405	155,400	1,405
2018-02-19	1,349	1,419	1,348	1,407	396,600	1,407
2018-02-16	1,356	1,363	1,315	1,340	436,100	1,340
2018-02-15	1,322	1,364	1,322	1,351	324,500	1,351
2018-02-14	1,235	1,359	1,217	1,302	820,300	1,302
2018-02-13	1,439	1,446	1,365	1,372	444,200	1,372
2018-02-09	1,383	1,411	1,372	1,409	383,400	1,409
2018-02-08	1,446	1,464	1,432	1,451	392,900	1,451
2018-02-07	1,495	1,500	1,439	1,444	407,400	1,444
2018-02-06	1,488	1,498	1,399	1,435	405,000	1,435
2018-02-05	1,552	1,555	1,523	1,532	277,600	1,532
2018-02-02	1,571	1,581	1,557	1,577	194,600	1,577
2018-02-01	1,542	1,586	1,537	1,586	374,700	1,586
2018-01-31	1,511	1,551	1,511	1,538	254,200	1,538
2018-01-30	1,524	1,540	1,516	1,522	243,400	1,522
2018-01-29	1,550	1,550	1,524	1,543	209,300	1,543
2018-01-26	1,541	1,559	1,528	1,529	275,600	1,529
2018-01-25	1,533	1,547	1,513	1,531	271,000	1,531
2018-01-24	1,540	1,570	1,522	1,531	589,200	1,531
2018-01-23	1,526	1,536	1,515	1,531	219,400	1,531
2018-01-22	1,546	1,546	1,518	1,528	251,200	1,528
2018-01-19	1,520	1,550	1,513	1,550	186,600	1,550
2018-01-18	1,546	1,548	1,524	1,527	185,900	1,527
2018-01-17	1,519	1,532	1,501	1,529	187,400	1,529
2018-01-16	1,515	1,528	1,504	1,528	145,200	1,528
2018-01-15	1,535	1,542	1,502	1,509	199,500	1,509
2018-01-12	1,498	1,534	1,495	1,524	315,300	1,524
2018-01-11	1,456	1,498	1,452	1,495	260,100	1,495
2018-01-10	1,454	1,468	1,446	1,460	244,700	1,460
2018-01-09	1,430	1,444	1,407	1,444	349,300	1,444
2018-01-05	1,419	1,425	1,396	1,424	214,800	1,424
2018-01-04	1,390	1,419	1,390	1,419	186,900	1,419

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05月
日	月	火	水	木	金	土
« 04月30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