6118 アイダエンジニアリング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,069	1,091	1,062	1,069	145,600	1,069
2021-12-29	1,049	1,073	1,049	1,071	146,500	1,071
2021-12-28	1,042	1,063	1,033	1,049	199,000	1,049
2021-12-27	1,030	1,038	1,009	1,021	165,400	1,021
2021-12-24	1,017	1,033	1,014	1,028	159,000	1,028
2021-12-23	985	1,017	985	1,016	139,300	1,016
2021-12-22	972	983	965	976	132,300	976
2021-12-21	982	983	961	971	220,000	971
2021-12-20	973	977	952	952	184,900	952
2021-12-17	1,001	1,005	978	980	106,900	980
2021-12-16	1,001	1,013	996	1,000	131,400	1,000
2021-12-15	978	997	977	984	85,800	984
2021-12-14	960	981	959	977	126,800	977
2021-12-13	986	988	963	965	179,300	965
2021-12-10	979	986	965	973	118,300	973
2021-12-09	1,000	1,000	976	978	71,900	978
2021-12-08	1,007	1,007	990	990	131,600	990
2021-12-07	954	993	954	992	145,200	992
2021-12-06	954	967	949	949	92,700	949
2021-12-03	942	965	940	965	79,600	965
2021-12-02	929	952	927	934	141,000	934
2021-12-01	918	945	918	933	129,700	933
2021-11-30	935	956	922	922	237,200	922
2021-11-29	945	952	926	926	131,500	926
2021-11-26	981	982	953	960	98,900	960
2021-11-25	990	996	981	984	53,200	984
2021-11-24	1,000	1,011	979	982	70,300	982
2021-11-22	999	1,004	984	998	74,300	998
2021-11-19	994	1,008	990	1,004	70,400	1,004
2021-11-18	982	1,006	978	996	181,800	996
2021-11-17	991	1,001	983	983	189,400	983
2021-11-16	1,029	1,036	988	989	154,000	989
2021-11-15	1,021	1,046	1,006	1,013	143,000	1,013
2021-11-12	966	1,030	965	1,016	265,500	1,016
2021-11-11	987	1,000	962	964	156,600	964
2021-11-10	940	995	929	986	434,800	986
2021-11-09	1,045	1,050	1,030	1,032	76,600	1,032
2021-11-08	1,059	1,059	1,041	1,045	83,500	1,045
2021-11-05	1,042	1,060	1,040	1,060	128,900	1,060
2021-11-04	1,040	1,068	1,031	1,031	240,400	1,031
2021-11-02	1,059	1,059	1,035	1,037	121,200	1,037
2021-11-01	1,067	1,069	1,047	1,069	176,500	1,069
2021-10-29	1,025	1,037	1,018	1,031	94,000	1,031
2021-10-28	1,016	1,030	1,007	1,018	101,800	1,018
2021-10-27	1,031	1,036	1,016	1,021	82,800	1,021
2021-10-26	1,037	1,043	1,027	1,037	115,300	1,037
2021-10-25	992	1,015	992	1,012	90,300	1,012
2021-10-22	1,003	1,012	984	996	161,000	996
2021-10-21	1,028	1,033	1,014	1,014	102,700	1,014
2021-10-20	1,047	1,065	1,028	1,032	121,600	1,032
2021-10-19	1,053	1,069	1,032	1,038	313,100	1,038
2021-10-18	1,035	1,042	1,012	1,031	241,800	1,031
2021-10-15	974	1,011	973	1,011	131,800	1,011
2021-10-14	978	981	956	964	94,400	964
2021-10-13	986	995	976	976	141,500	976
2021-10-12	980	999	979	979	126,900	979
2021-10-11	963	984	956	983	208,800	983
2021-10-08	983	989	966	968	198,100	968
2021-10-07	978	986	968	968	118,600	968
2021-10-06	983	1,003	967	970	161,900	970
2021-10-05	991	991	957	971	142,100	971
2021-10-04	1,031	1,043	1,002	1,011	151,100	1,011
2021-10-01	1,039	1,039	1,002	1,003	154,100	1,003
2021-09-30	1,069	1,076	1,053	1,055	97,500	1,055
2021-09-29	1,078	1,078	1,039	1,052	139,600	1,052
2021-09-28	1,084	1,088	1,067	1,088	144,500	1,088
2021-09-27	1,118	1,120	1,081	1,087	155,200	1,087
2021-09-24	1,129	1,137	1,118	1,124	152,800	1,124
2021-09-22	1,120	1,120	1,099	1,099	190,100	1,099
2021-09-21	1,173	1,173	1,124	1,124	191,400	1,124
2021-09-17	1,170	1,192	1,164	1,186	271,700	1,186
2021-09-16	1,162	1,173	1,153	1,160	115,300	1,160
2021-09-15	1,154	1,171	1,148	1,170	110,600	1,170
2021-09-14	1,155	1,184	1,152	1,180	219,000	1,180
2021-09-13	1,150	1,155	1,137	1,155	86,700	1,155
2021-09-10	1,138	1,156	1,138	1,154	186,800	1,154
2021-09-09	1,131	1,147	1,128	1,143	118,800	1,143
2021-09-08	1,141	1,146	1,129	1,139	175,100	1,139
2021-09-07	1,132	1,141	1,126	1,137	187,700	1,137
2021-09-06	1,116	1,137	1,109	1,130	170,600	1,130
2021-09-03	1,093	1,109	1,092	1,106	249,000	1,106
2021-09-02	1,068	1,093	1,067	1,091	191,400	1,091
2021-09-01	1,060	1,071	1,053	1,068	171,800	1,068
2021-08-31	1,057	1,081	1,055	1,064	190,300	1,064
2021-08-30	1,053	1,062	1,048	1,059	110,900	1,059
2021-08-27	1,019	1,033	1,009	1,032	109,700	1,032
2021-08-26	1,022	1,026	1,009	1,013	133,100	1,013
2021-08-25	1,026	1,040	1,017	1,022	170,400	1,022
2021-08-24	1,002	1,026	999	1,018	194,600	1,018
2021-08-23	987	995	980	988	211,400	988
2021-08-20	1,004	1,017	981	981	153,000	981
2021-08-19	1,026	1,036	1,015	1,015	105,400	1,015
2021-08-18	1,040	1,051	1,022	1,036	115,600	1,036
2021-08-17	1,041	1,053	1,039	1,040	114,600	1,040
2021-08-16	1,045	1,045	1,026	1,037	168,200	1,037
2021-08-13	1,077	1,077	1,048	1,052	186,800	1,052
2021-08-12	1,079	1,081	1,068	1,077	167,300	1,077
2021-08-11	1,057	1,088	1,053	1,071	293,400	1,071
2021-08-10	1,036	1,073	1,035	1,044	207,900	1,044
2021-08-06	1,027	1,046	1,016	1,036	117,600	1,036
2021-08-05	991	1,026	991	1,023	165,300	1,023
2021-08-04	1,020	1,023	985	994	242,800	994
2021-08-03	1,025	1,030	1,015	1,024	177,000	1,024
2021-08-02	1,021	1,050	1,019	1,038	225,100	1,038
2021-07-30	1,014	1,017	998	1,008	185,000	1,008
2021-07-29	992	1,017	990	1,017	159,400	1,017
2021-07-28	989	1,000	977	984	77,400	984
2021-07-27	999	1,010	975	990	228,400	990
2021-07-26	980	993	957	988	141,800	988
2021-07-21	936	960	936	955	105,900	955
2021-07-20	940	951	926	936	88,100	936
2021-07-19	962	969	951	957	109,000	957
2021-07-16	980	989	974	977	67,400	977
2021-07-15	989	1,000	969	971	97,000	971
2021-07-14	980	1,002	978	1,000	118,400	1,000
2021-07-13	970	1,000	970	1,000	121,400	1,000
2021-07-12	948	970	945	966	205,900	966
2021-07-09	940	944	919	934	263,900	934
2021-07-08	954	978	947	964	228,400	964
2021-07-07	960	986	957	966	97,100	966
2021-07-06	978	984	971	980	48,900	980
2021-07-05	996	998	961	970	123,500	970
2021-07-02	992	1,005	992	1,005	112,900	1,005
2021-07-01	988	990	980	988	94,400	988
2021-06-30	980	992	976	989	137,200	989
2021-06-29	971	986	960	970	133,100	970
2021-06-28	971	993	967	983	151,800	983
2021-06-25	946	980	943	970	201,900	970
2021-06-24	938	955	924	934	274,900	934
2021-06-23	910	918	897	900	100,800	900
2021-06-22	874	905	871	903	196,400	903
2021-06-21	850	853	842	844	100,200	844
2021-06-18	876	879	861	861	75,700	861
2021-06-17	870	873	867	871	38,700	871
2021-06-16	869	874	865	873	52,400	873
2021-06-15	873	877	863	870	62,900	870
2021-06-14	875	879	870	873	39,000	873
2021-06-11	887	887	871	875	138,600	875
2021-06-10	870	879	862	875	77,200	875
2021-06-09	884	886	870	870	55,800	870
2021-06-08	881	892	881	883	67,900	883
2021-06-07	898	898	885	889	61,400	889
2021-06-04	893	894	884	891	82,900	891
2021-06-03	882	893	881	893	90,600	893
2021-06-02	873	883	870	880	88,900	880
2021-06-01	870	880	866	877	56,800	877
2021-05-31	881	882	860	870	88,200	870
2021-05-28	866	885	866	882	111,400	882
2021-05-27	877	879	854	854	145,900	854
2021-05-26	880	892	877	877	56,300	877
2021-05-25	894	899	885	887	79,900	887
2021-05-24	894	903	890	894	50,200	894
2021-05-21	880	894	880	887	95,200	887
2021-05-20	875	888	875	878	68,800	878
2021-05-19	880	884	870	875	83,800	875
2021-05-18	899	907	886	892	77,700	892
2021-05-17	906	909	886	892	84,400	892
2021-05-14	890	912	880	893	148,800	893
2021-05-13	900	914	896	901	66,400	901
2021-05-12	928	931	899	902	76,100	902
2021-05-11	958	961	926	926	90,000	926
2021-05-10	948	969	948	967	99,500	967
2021-05-07	948	954	936	937	117,900	937
2021-05-06	912	954	912	946	136,400	946
2021-04-30	909	927	909	918	80,200	918
2021-04-28	916	922	903	905	76,100	905
2021-04-27	927	930	915	916	82,400	916
2021-04-26	946	948	933	935	86,600	935
2021-04-23	958	958	938	938	76,400	938
2021-04-22	954	964	944	957	98,000	957
2021-04-21	960	960	942	954	134,800	954
2021-04-20	993	1,002	980	980	89,400	980
2021-04-19	997	1,022	996	1,013	116,100	1,013
2021-04-16	1,000	1,006	992	993	115,900	993
2021-04-15	992	999	988	997	57,800	997
2021-04-14	1,010	1,010	985	989	90,600	989
2021-04-13	1,012	1,021	1,007	1,013	68,700	1,013
2021-04-12	1,001	1,012	998	1,012	80,600	1,012
2021-04-09	983	1,005	980	988	85,600	988
2021-04-08	1,001	1,005	983	986	94,200	986
2021-04-07	984	1,006	978	1,003	100,000	1,003
2021-04-06	1,000	1,017	970	986	120,500	986
2021-04-05	1,008	1,008	987	988	85,400	988
2021-04-02	1,005	1,013	974	995	254,500	995
2021-04-01	989	1,004	986	996	110,500	996
2021-03-31	980	1,003	980	994	242,000	994
2021-03-30	993	993	961	988	198,900	988
2021-03-29	1,033	1,039	1,005	1,019	203,000	1,019
2021-03-26	1,010	1,030	1,007	1,014	169,400	1,014
2021-03-25	993	1,007	984	999	146,200	999
2021-03-24	989	991	959	963	156,600	963
2021-03-23	999	1,021	997	997	179,600	997
2021-03-22	988	1,008	986	999	116,700	999
2021-03-19	992	1,003	984	1,002	215,200	1,002
2021-03-18	989	998	988	995	118,000	995
2021-03-17	968	985	968	984	60,600	984
2021-03-16	967	974	966	974	55,400	974
2021-03-15	962	971	959	966	111,600	966
2021-03-12	968	968	950	967	81,200	967
2021-03-11	957	969	955	965	140,000	965
2021-03-10	942	958	932	953	175,900	953
2021-03-09	937	943	928	936	164,300	936
2021-03-08	928	938	916	918	152,800	918
2021-03-05	903	914	886	914	130,600	914
2021-03-04	900	912	896	908	159,600	908
2021-03-03	909	911	899	906	149,100	906
2021-03-02	924	926	906	910	126,000	910
2021-03-01	898	924	898	916	139,300	916
2021-02-26	928	935	895	895	200,000	895
2021-02-25	940	945	931	939	177,600	939
2021-02-24	950	954	921	922	112,300	922
2021-02-22	962	963	950	957	198,600	957
2021-02-19	960	978	952	954	319,800	954
2021-02-18	990	990	968	968	138,800	968
2021-02-17	997	1,012	995	997	74,800	997
2021-02-16	997	1,010	990	994	149,400	994
2021-02-15	982	995	974	982	98,200	982
2021-02-12	982	993	963	981	108,700	981
2021-02-10	1,002	1,005	959	974	202,700	974
2021-02-09	1,006	1,026	1,000	1,001	151,600	1,001
2021-02-08	1,040	1,040	1,017	1,035	106,600	1,035
2021-02-05	1,005	1,036	1,005	1,032	216,100	1,032
2021-02-04	1,002	1,006	989	989	154,900	989
2021-02-03	1,007	1,017	1,000	1,017	146,700	1,017
2021-02-02	995	1,017	994	1,007	147,800	1,007
2021-02-01	983	1,010	981	1,003	107,900	1,003
2021-01-29	1,021	1,023	989	989	109,600	989
2021-01-28	997	1,031	996	1,019	131,600	1,019
2021-01-27	1,008	1,026	1,004	1,021	173,100	1,021
2021-01-26	992	1,007	989	1,003	123,400	1,003
2021-01-25	983	995	977	992	108,600	992
2021-01-22	990	990	974	975	109,400	975
2021-01-21	996	1,012	990	998	110,600	998
2021-01-20	989	1,006	983	1,001	87,400	1,001
2021-01-19	1,002	1,002	990	991	60,300	991
2021-01-18	1,001	1,002	985	996	62,500	996
2021-01-15	1,032	1,040	995	1,000	104,100	1,000
2021-01-14	1,021	1,035	1,016	1,028	108,800	1,028
2021-01-13	1,020	1,035	1,018	1,030	130,800	1,030
2021-01-12	1,009	1,031	1,000	1,020	265,300	1,020
2021-01-08	1,000	1,008	987	1,002	240,700	1,002
2021-01-07	981	1,009	980	982	242,800	982
2021-01-06	977	979	950	962	175,100	962
2021-01-05	960	983	960	978	99,900	978
2021-01-04	977	978	947	962	104,000	962

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