6118 アイダエンジニアリング(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	823	831	821	825	91,600	825
2023-12-28	820	821	814	821	80,200	821
2023-12-27	814	819	812	819	126,400	819
2023-12-26	812	815	806	809	116,200	809
2023-12-25	820	820	807	810	76,700	810
2023-12-22	811	818	810	817	103,000	817
2023-12-21	815	817	808	808	103,800	808
2023-12-20	825	830	822	823	120,500	823
2023-12-19	828	829	817	829	146,700	829
2023-12-18	828	828	817	826	74,300	826
2023-12-15	826	841	826	839	115,400	839
2023-12-14	832	832	822	826	92,700	826
2023-12-13	828	831	822	829	67,300	829
2023-12-12	835	837	823	826	84,800	826
2023-12-11	843	843	829	834	88,700	834
2023-12-08	820	830	813	830	285,000	830
2023-12-07	831	832	822	825	99,100	825
2023-12-06	828	839	828	837	119,200	837
2023-12-05	831	837	827	827	156,200	827
2023-12-04	850	850	827	837	174,200	837
2023-12-01	870	875	851	854	216,600	854
2023-11-30	863	876	863	870	201,500	870
2023-11-29	882	882	862	863	142,200	863
2023-11-28	881	887	876	887	139,600	887
2023-11-27	885	891	880	881	92,600	881
2023-11-24	895	900	883	885	75,600	885
2023-11-22	882	895	882	892	94,300	892
2023-11-21	884	888	877	887	143,600	887
2023-11-20	888	895	881	887	114,500	887
2023-11-17	886	888	879	886	101,100	886
2023-11-16	896	906	885	888	128,600	888
2023-11-15	895	911	880	895	270,300	895
2023-11-14	937	939	930	936	133,400	936
2023-11-13	959	959	942	942	102,500	942
2023-11-10	942	956	936	956	71,000	956
2023-11-09	949	949	920	941	84,000	941
2023-11-08	944	944	926	938	280,200	938
2023-11-07	960	967	949	949	141,700	949
2023-11-06	950	957	945	945	135,900	945
2023-11-02	923	939	919	935	104,200	935
2023-11-01	928	930	910	917	212,800	917
2023-10-31	888	890	872	888	152,600	888
2023-10-30	893	906	885	886	484,500	886
2023-10-27	896	900	889	900	101,700	900
2023-10-26	907	912	885	889	101,400	889
2023-10-25	906	912	901	904	159,700	904
2023-10-24	904	904	873	897	161,400	897
2023-10-23	914	918	904	904	87,300	904
2023-10-20	922	932	920	925	56,000	925
2023-10-19	932	938	921	928	111,900	928
2023-10-18	953	954	934	943	53,800	943
2023-10-17	935	949	934	943	65,300	943
2023-10-16	938	945	919	926	64,400	926
2023-10-13	971	972	941	943	101,000	943
2023-10-12	962	973	957	972	93,800	972
2023-10-11	970	973	957	962	93,300	962
2023-10-10	971	977	964	969	128,700	969
2023-10-06	949	949	937	948	126,500	948
2023-10-05	947	952	935	939	132,800	939
2023-10-04	947	952	931	932	170,100	932
2023-10-03	991	991	961	961	204,100	961
2023-10-02	1,001	1,017	995	995	79,400	995
2023-09-29	1,010	1,017	998	1,003	58,800	1,003
2023-09-28	1,003	1,017	1,003	1,010	79,300	1,010
2023-09-27	1,005	1,019	999	1,019	107,700	1,019
2023-09-26	1,013	1,015	1,006	1,007	49,300	1,007
2023-09-25	1,007	1,010	1,000	1,007	55,300	1,007
2023-09-22	1,000	1,011	994	1,007	84,300	1,007
2023-09-21	1,008	1,019	1,002	1,002	56,000	1,002
2023-09-20	1,036	1,039	1,006	1,008	89,700	1,008
2023-09-19	1,013	1,036	1,011	1,036	93,400	1,036
2023-09-15	1,014	1,023	1,009	1,015	147,600	1,015
2023-09-14	1,004	1,008	997	1,005	56,200	1,005
2023-09-13	1,010	1,011	998	1,002	72,100	1,002
2023-09-12	993	1,015	992	1,015	110,800	1,015
2023-09-11	998	1,001	987	993	49,700	993
2023-09-08	1,010	1,011	988	990	91,500	990
2023-09-07	1,003	1,027	1,003	1,017	99,300	1,017
2023-09-06	1,015	1,022	1,009	1,010	57,500	1,010
2023-09-05	1,022	1,024	1,009	1,022	157,100	1,022
2023-09-04	1,023	1,034	1,021	1,030	74,600	1,030
2023-09-01	1,012	1,024	1,012	1,018	73,800	1,018
2023-08-31	1,018	1,019	1,008	1,016	103,300	1,016
2023-08-30	1,010	1,017	1,009	1,013	73,100	1,013
2023-08-29	999	1,009	998	1,007	61,900	1,007
2023-08-28	989	1,001	989	995	102,700	995
2023-08-25	970	981	968	977	44,800	977
2023-08-24	978	990	972	980	89,500	980
2023-08-23	954	976	954	974	80,400	974
2023-08-22	958	961	953	959	57,900	959
2023-08-21	961	965	950	950	47,300	950
2023-08-18	952	969	952	962	76,600	962
2023-08-17	957	969	949	965	102,000	965
2023-08-16	984	984	967	969	84,800	969
2023-08-15	993	1,005	991	993	140,700	993
2023-08-14	1,013	1,022	984	986	214,200	986
2023-08-10	995	1,023	995	1,015	195,700	1,015
2023-08-09	1,020	1,033	979	993	295,900	993
2023-08-08	1,011	1,016	1,006	1,011	101,300	1,011
2023-08-07	992	1,010	989	1,009	91,800	1,009
2023-08-04	990	1,002	989	996	63,400	996
2023-08-03	1,013	1,013	991	995	123,900	995
2023-08-02	1,018	1,028	1,016	1,020	55,800	1,020
2023-08-01	1,020	1,028	1,016	1,027	108,500	1,027
2023-07-31	1,021	1,024	1,006	1,015	126,100	1,015
2023-07-28	980	1,006	978	1,005	211,200	1,005
2023-07-27	993	993	980	986	62,200	986
2023-07-26	1,000	1,000	987	993	65,500	993
2023-07-25	991	999	990	997	81,900	997
2023-07-24	980	989	978	988	90,100	988
2023-07-21	977	979	969	972	94,100	972
2023-07-20	974	981	972	977	81,000	977
2023-07-19	970	975	965	973	98,600	973
2023-07-18	952	962	952	961	45,200	961
2023-07-14	955	958	945	948	89,300	948
2023-07-13	949	952	942	945	55,800	945
2023-07-12	956	957	942	946	76,100	946
2023-07-11	960	963	951	956	105,100	956
2023-07-10	939	956	937	952	150,000	952
2023-07-07	941	943	928	935	104,600	935
2023-07-06	954	958	944	948	88,900	948
2023-07-05	952	965	949	954	119,600	954
2023-07-04	974	974	957	960	118,500	960
2023-07-03	946	978	946	974	548,500	974
2023-06-30	940	940	931	940	144,900	940
2023-06-29	949	954	936	938	146,700	938
2023-06-28	930	945	926	945	141,300	945
2023-06-27	926	928	918	926	39,200	926
2023-06-26	929	938	919	928	77,000	928
2023-06-23	931	940	920	925	91,800	925
2023-06-22	916	934	914	930	139,100	930
2023-06-21	920	920	912	917	94,400	917
2023-06-20	913	922	913	922	73,000	922
2023-06-19	922	922	911	918	91,500	918
2023-06-16	923	927	916	917	165,300	917
2023-06-15	930	930	923	925	88,700	925
2023-06-14	925	928	920	928	103,400	928
2023-06-13	916	924	912	918	105,500	918
2023-06-12	910	915	908	915	79,200	915
2023-06-09	900	905	898	901	83,800	901
2023-06-08	896	904	892	895	63,200	895
2023-06-07	904	909	895	896	139,900	896
2023-06-06	894	899	889	895	71,100	895
2023-06-05	899	909	897	906	93,200	906
2023-06-02	896	907	896	904	65,500	904
2023-06-01	869	893	869	889	125,800	889
2023-05-31	893	895	875	875	267,600	875
2023-05-30	910	911	895	896	62,200	896
2023-05-29	923	924	912	916	93,700	916
2023-05-26	919	924	912	913	79,000	913
2023-05-25	902	920	902	918	91,400	918
2023-05-24	914	916	906	910	76,500	910
2023-05-23	917	922	903	914	169,800	914
2023-05-22	910	910	902	909	76,000	909
2023-05-19	911	913	905	912	60,000	912
2023-05-18	910	911	902	905	122,200	905
2023-05-17	915	917	904	904	103,300	904
2023-05-16	916	931	905	907	171,700	907
2023-05-15	888	901	879	895	171,900	895
2023-05-12	890	891	879	882	77,800	882
2023-05-11	888	893	886	890	64,800	890
2023-05-10	883	893	871	889	229,200	889
2023-05-09	884	886	875	885	75,300	885
2023-05-08	857	884	857	882	338,400	882
2023-05-02	859	862	847	852	200,400	852
2023-05-01	859	868	857	868	100,800	868
2023-04-28	849	858	843	854	187,400	854
2023-04-27	827	842	826	836	126,500	836
2023-04-26	839	839	833	836	81,700	836
2023-04-25	845	851	839	843	105,900	843
2023-04-24	837	843	837	843	89,100	843
2023-04-21	831	841	830	836	77,200	836
2023-04-20	830	833	829	831	74,400	831
2023-04-19	843	843	830	836	72,500	836
2023-04-18	840	848	837	838	73,400	838
2023-04-17	835	839	829	839	105,700	839
2023-04-14	830	835	829	832	84,600	832
2023-04-13	833	833	828	832	55,600	832
2023-04-12	830	834	826	832	82,500	832
2023-04-11	824	828	820	824	91,600	824
2023-04-10	820	823	811	817	65,900	817
2023-04-07	807	818	807	816	118,400	816
2023-04-06	810	812	802	803	130,000	803
2023-04-05	837	837	820	820	103,000	820
2023-04-04	838	844	826	844	205,500	844
2023-04-03	817	834	817	833	161,200	833
2023-03-31	811	823	810	817	162,800	817
2023-03-30	802	809	799	803	138,100	803
2023-03-29	818	826	813	826	184,600	826
2023-03-28	821	821	811	812	85,900	812
2023-03-27	819	819	812	815	88,600	815
2023-03-24	807	817	806	815	57,700	815
2023-03-23	802	811	801	809	92,300	809
2023-03-22	815	817	810	811	107,900	811
2023-03-20	802	807	797	801	120,400	801
2023-03-17	808	810	798	805	129,200	805
2023-03-16	798	802	794	802	155,600	802
2023-03-15	810	815	806	812	101,600	812
2023-03-14	803	804	795	804	189,400	804
2023-03-13	815	816	806	814	104,300	814
2023-03-10	842	843	829	830	185,000	830
2023-03-09	846	860	846	855	171,500	855
2023-03-08	833	841	828	840	121,300	840
2023-03-07	831	842	831	835	121,200	835
2023-03-06	824	830	822	829	122,200	829
2023-03-03	816	820	814	817	121,200	817
2023-03-02	807	818	807	814	151,000	814
2023-03-01	800	806	796	803	155,700	803
2023-02-28	800	808	797	802	153,100	802
2023-02-27	790	799	789	794	124,200	794
2023-02-24	783	788	780	786	143,900	786
2023-02-22	785	787	780	784	129,300	784
2023-02-21	789	796	789	791	66,700	791
2023-02-20	781	791	781	790	58,100	790
2023-02-17	783	785	777	780	149,200	780
2023-02-16	783	793	776	790	203,400	790
2023-02-15	800	802	780	784	304,900	784
2023-02-14	815	818	810	812	77,500	812
2023-02-13	813	815	804	807	82,400	807
2023-02-10	805	816	801	813	112,500	813
2023-02-09	807	814	806	813	93,500	813
2023-02-08	814	818	812	816	49,100	816
2023-02-07	811	819	811	814	37,100	814
2023-02-06	812	819	805	810	99,800	810
2023-02-03	801	812	800	810	120,500	810
2023-02-02	798	803	796	801	91,800	801
2023-02-01	808	808	796	799	160,600	799
2023-01-31	798	815	798	812	162,900	812
2023-01-30	796	797	786	789	237,800	789
2023-01-27	796	799	791	796	136,300	796
2023-01-26	802	802	793	796	57,100	796
2023-01-25	806	806	796	799	96,500	799
2023-01-24	795	805	793	803	66,300	803
2023-01-23	785	791	782	790	59,200	790
2023-01-20	776	780	772	778	27,900	778
2023-01-19	776	778	773	773	61,700	773
2023-01-18	769	783	766	779	120,000	779
2023-01-17	762	770	762	768	88,800	768
2023-01-16	761	766	760	763	107,600	763
2023-01-13	772	776	765	767	115,500	767
2023-01-12	779	780	773	777	60,900	777
2023-01-11	780	787	777	778	75,600	778
2023-01-10	782	786	776	776	68,500	776
2023-01-06	768	778	768	776	71,400	776
2023-01-05	769	775	767	769	66,500	769
2023-01-04	780	780	772	772	78,100	772

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