日本エアーテック(6291)の株価時系列情報
日本エアーテック(6291)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 651 | 667 | 651 | 661 | 10,700 |
2003/12/29 | 651 | 651 | 650 | 650 | 1,600 |
2003/12/26 | 666 | 666 | 641 | 641 | 5,700 |
2003/12/25 | 675 | 675 | 655 | 667 | 9,600 |
2003/12/24 | 665 | 676 | 663 | 669 | 12,100 |
2003/12/22 | 680 | 680 | 659 | 663 | 13,100 |
2003/12/19 | 659 | 665 | 658 | 663 | 18,000 |
2003/12/18 | 680 | 680 | 647 | 647 | 9,700 |
2003/12/17 | 647 | 685 | 647 | 685 | 33,400 |
2003/12/16 | 630 | 649 | 630 | 646 | 19,000 |
2003/12/15 | 638 | 644 | 621 | 627 | 10,800 |
2003/12/12 | 617 | 621 | 616 | 620 | 2,300 |
2003/12/11 | 628 | 628 | 620 | 620 | 2,100 |
2003/12/10 | 628 | 628 | 625 | 626 | 8,000 |
2003/12/09 | 657 | 657 | 629 | 629 | 8,200 |
2003/12/08 | 605 | 620 | 605 | 617 | 3,600 |
2003/12/05 | 621 | 621 | 620 | 620 | 2,400 |
2003/12/04 | 623 | 625 | 620 | 620 | 3,500 |
2003/12/03 | 620 | 620 | 610 | 620 | 5,000 |
2003/12/02 | 593 | 615 | 593 | 615 | 12,600 |
2003/12/01 | 593 | 605 | 580 | 596 | 8,400 |
2003/11/28 | 598 | 600 | 598 | 600 | 1,100 |
2003/11/27 | 582 | 598 | 580 | 598 | 10,000 |
2003/11/26 | 582 | 592 | 578 | 581 | 13,500 |
2003/11/25 | 600 | 600 | 578 | 581 | 12,600 |
2003/11/21 | 582 | 590 | 580 | 580 | 16,400 |
2003/11/20 | 580 | 580 | 580 | 580 | 6,400 |
2003/11/19 | 600 | 600 | 583 | 590 | 5,600 |
2003/11/18 | 595 | 599 | 589 | 599 | 11,000 |
2003/11/17 | 621 | 621 | 608 | 608 | 4,300 |
2003/11/14 | 606 | 649 | 606 | 625 | 9,900 |
2003/11/13 | 600 | 610 | 600 | 605 | 6,100 |
2003/11/12 | 620 | 630 | 601 | 601 | 18,400 |
2003/11/11 | 620 | 621 | 612 | 612 | 5,800 |
2003/11/10 | 630 | 630 | 630 | 630 | 900 |
2003/11/07 | 620 | 640 | 620 | 630 | 5,200 |
2003/11/06 | 645 | 645 | 636 | 636 | 2,000 |
2003/11/05 | 636 | 637 | 635 | 636 | 4,000 |
2003/11/04 | 640 | 650 | 633 | 642 | 6,700 |
2003/10/31 | 638 | 642 | 635 | 636 | 5,700 |
2003/10/30 | 648 | 648 | 637 | 638 | 5,300 |
2003/10/29 | 632 | 648 | 632 | 648 | 14,900 |
2003/10/28 | 655 | 655 | 631 | 631 | 16,900 |
2003/10/27 | 650 | 660 | 650 | 650 | 3,900 |
2003/10/24 | 635 | 645 | 635 | 640 | 3,700 |
2003/10/23 | 660 | 660 | 639 | 639 | 8,700 |
2003/10/22 | 665 | 670 | 660 | 660 | 8,500 |
2003/10/21 | 655 | 669 | 655 | 660 | 3,800 |
2003/10/20 | 650 | 670 | 650 | 650 | 15,000 |
2003/10/17 | 644 | 660 | 636 | 659 | 8,500 |
2003/10/16 | 650 | 650 | 635 | 644 | 18,700 |
2003/10/15 | 635 | 660 | 635 | 646 | 6,200 |
2003/10/14 | 649 | 650 | 638 | 645 | 14,100 |
2003/10/10 | 655 | 660 | 645 | 645 | 25,600 |
2003/10/09 | 653 | 655 | 650 | 650 | 18,200 |
2003/10/08 | 654 | 665 | 651 | 655 | 5,100 |
2003/10/07 | 655 | 670 | 655 | 669 | 33,200 |
2003/10/06 | 670 | 670 | 654 | 665 | 10,300 |
2003/10/03 | 666 | 677 | 666 | 670 | 7,400 |
2003/10/02 | 651 | 660 | 651 | 660 | 6,300 |
2003/10/01 | 670 | 670 | 651 | 651 | 10,700 |
2003/09/30 | 670 | 680 | 670 | 670 | 13,600 |
2003/09/29 | 680 | 680 | 670 | 670 | 1,300 |
2003/09/26 | 652 | 652 | 652 | 652 | 300 |
2003/09/25 | 671 | 671 | 652 | 652 | 5,500 |
2003/09/24 | 661 | 685 | 661 | 671 | 6,500 |
2003/09/22 | 665 | 665 | 656 | 661 | 3,400 |
2003/09/19 | 680 | 680 | 655 | 655 | 8,500 |
2003/09/18 | 655 | 677 | 655 | 677 | 7,100 |
2003/09/17 | 652 | 660 | 651 | 652 | 17,000 |
2003/09/16 | 683 | 690 | 662 | 662 | 8,400 |
2003/09/12 | 674 | 680 | 668 | 680 | 12,900 |
2003/09/11 | 665 | 674 | 660 | 673 | 7,600 |
2003/09/10 | 671 | 672 | 670 | 670 | 3,000 |
2003/09/09 | 670 | 674 | 665 | 665 | 11,500 |
2003/09/08 | 650 | 675 | 650 | 668 | 14,700 |
2003/09/05 | 675 | 675 | 662 | 662 | 9,000 |
2003/09/04 | 660 | 675 | 660 | 670 | 13,000 |
2003/09/03 | 660 | 670 | 646 | 660 | 6,200 |
2003/09/02 | 660 | 665 | 648 | 648 | 24,400 |
2003/09/01 | 670 | 670 | 650 | 650 | 7,600 |
2003/08/29 | 650 | 661 | 650 | 660 | 4,500 |
2003/08/28 | 645 | 659 | 645 | 659 | 3,500 |
2003/08/27 | 678 | 678 | 640 | 645 | 11,200 |
2003/08/26 | 670 | 670 | 640 | 650 | 10,100 |
2003/08/25 | 660 | 670 | 660 | 670 | 7,800 |
2003/08/22 | 677 | 677 | 660 | 660 | 10,800 |
2003/08/21 | 677 | 677 | 670 | 677 | 12,000 |
2003/08/20 | 652 | 662 | 652 | 660 | 15,500 |
2003/08/19 | 649 | 652 | 640 | 650 | 25,300 |
2003/08/18 | 625 | 640 | 625 | 635 | 4,700 |
2003/08/15 | 625 | 626 | 603 | 625 | 7,800 |
2003/08/14 | 626 | 640 | 626 | 629 | 4,100 |
2003/08/13 | 624 | 637 | 620 | 626 | 4,400 |
2003/08/12 | 610 | 620 | 610 | 620 | 6,800 |
2003/08/11 | 625 | 625 | 617 | 620 | 3,700 |
2003/08/08 | 615 | 623 | 602 | 623 | 5,800 |
2003/08/07 | 615 | 624 | 600 | 600 | 16,200 |
2003/08/06 | 620 | 623 | 615 | 615 | 4,200 |
2003/08/05 | 618 | 618 | 618 | 618 | 400 |
2003/08/04 | 620 | 625 | 615 | 616 | 14,300 |
2003/08/01 | 620 | 629 | 616 | 616 | 5,300 |
2003/07/31 | 616 | 625 | 615 | 620 | 8,200 |
2003/07/30 | 630 | 635 | 611 | 625 | 27,800 |
2003/07/29 | 627 | 637 | 610 | 637 | 38,400 |
2003/07/28 | 657 | 677 | 657 | 670 | 8,900 |
2003/07/25 | 632 | 645 | 632 | 637 | 6,000 |
2003/07/24 | 671 | 671 | 623 | 623 | 37,200 |
2003/07/23 | 680 | 680 | 661 | 661 | 7,300 |
2003/07/22 | 673 | 673 | 666 | 666 | 3,600 |
2003/07/18 | 673 | 690 | 661 | 665 | 9,900 |
2003/07/17 | 700 | 700 | 680 | 690 | 7,100 |
2003/07/16 | 711 | 711 | 702 | 702 | 4,600 |
2003/07/15 | 715 | 715 | 710 | 714 | 3,000 |
2003/07/14 | 714 | 715 | 704 | 710 | 9,700 |
2003/07/11 | 710 | 715 | 703 | 710 | 5,100 |
2003/07/10 | 726 | 726 | 710 | 710 | 8,200 |
2003/07/09 | 749 | 749 | 727 | 735 | 5,300 |
2003/07/08 | 750 | 769 | 740 | 750 | 18,300 |
2003/07/07 | 711 | 740 | 710 | 740 | 15,400 |
2003/07/04 | 709 | 712 | 709 | 710 | 16,500 |
2003/07/03 | 699 | 717 | 699 | 715 | 27,900 |
2003/07/02 | 691 | 699 | 690 | 699 | 23,000 |
2003/07/01 | 675 | 687 | 675 | 687 | 12,100 |
2003/06/30 | 676 | 690 | 671 | 671 | 15,000 |
2003/06/27 | 671 | 677 | 671 | 675 | 3,200 |
2003/06/26 | 668 | 679 | 668 | 678 | 2,600 |
2003/06/25 | 665 | 671 | 665 | 670 | 4,600 |
2003/06/24 | 684 | 684 | 665 | 665 | 4,400 |
2003/06/23 | 687 | 687 | 660 | 660 | 8,500 |
2003/06/20 | 665 | 676 | 660 | 675 | 4,900 |
2003/06/19 | 670 | 682 | 670 | 680 | 9,800 |
2003/06/18 | 660 | 670 | 657 | 670 | 15,200 |
2003/06/17 | 675 | 678 | 670 | 670 | 6,800 |
2003/06/16 | 665 | 671 | 660 | 670 | 6,100 |
2003/06/13 | 668 | 668 | 650 | 650 | 12,900 |
2003/06/12 | 660 | 670 | 651 | 651 | 9,400 |
2003/06/11 | 665 | 670 | 653 | 654 | 13,000 |
2003/06/10 | 655 | 678 | 650 | 660 | 10,200 |
2003/06/09 | 685 | 685 | 658 | 665 | 12,200 |
2003/06/06 | 690 | 700 | 677 | 678 | 20,600 |
2003/06/05 | 665 | 665 | 651 | 665 | 13,800 |
2003/06/04 | 689 | 689 | 665 | 665 | 14,900 |
2003/06/03 | 700 | 700 | 685 | 699 | 11,000 |
2003/06/02 | 720 | 720 | 700 | 700 | 14,100 |
2003/05/30 | 675 | 700 | 675 | 690 | 14,700 |
2003/05/29 | 688 | 691 | 678 | 680 | 29,300 |
2003/05/28 | 699 | 723 | 688 | 688 | 22,300 |
2003/05/27 | 716 | 717 | 681 | 682 | 46,000 |
2003/05/26 | 761 | 761 | 705 | 705 | 21,300 |
2003/05/23 | 762 | 785 | 760 | 765 | 10,000 |
2003/05/22 | 795 | 800 | 770 | 770 | 8,300 |
2003/05/21 | 800 | 814 | 770 | 810 | 18,600 |
2003/05/20 | 816 | 816 | 770 | 810 | 28,000 |
2003/05/19 | 790 | 825 | 770 | 809 | 34,800 |
2003/05/16 | 780 | 780 | 761 | 770 | 10,700 |
2003/05/15 | 780 | 790 | 750 | 760 | 14,000 |
2003/05/14 | 810 | 810 | 800 | 800 | 3,900 |
2003/05/13 | 805 | 824 | 780 | 800 | 37,500 |
2003/05/12 | 841 | 850 | 815 | 815 | 21,900 |
2003/05/09 | 840 | 851 | 830 | 848 | 53,700 |
2003/05/08 | 819 | 850 | 817 | 840 | 43,300 |
2003/05/07 | 860 | 860 | 817 | 849 | 42,200 |
2003/05/06 | 872 | 889 | 850 | 860 | 77,900 |
2003/05/02 | 837 | 870 | 830 | 870 | 178,400 |
2003/05/01 | 800 | 839 | 800 | 830 | 140,900 |
2003/04/30 | 839 | 840 | 762 | 790 | 103,000 |
2003/04/28 | 790 | 840 | 790 | 839 | 197,000 |
2003/04/25 | 810 | 810 | 750 | 770 | 204,000 |
2003/04/23 | 595 | 610 | 595 | 610 | 13,000 |
2003/04/22 | 595 | 595 | 595 | 595 | 1,000 |
2003/04/21 | 595 | 595 | 595 | 595 | 1,000 |
2003/04/18 | 595 | 595 | 590 | 590 | 2,000 |
2003/04/16 | 585 | 595 | 585 | 595 | 2,000 |
2003/04/15 | 590 | 590 | 590 | 590 | 1,000 |
2003/04/14 | 610 | 610 | 610 | 610 | 9,000 |
2003/04/11 | 595 | 595 | 595 | 595 | 1,000 |
2003/04/09 | 610 | 610 | 610 | 610 | 1,000 |
2003/04/08 | 619 | 619 | 619 | 619 | 3,000 |
2003/04/07 | 575 | 600 | 575 | 600 | 13,000 |
2003/04/04 | 551 | 551 | 551 | 551 | 1,000 |
2003/04/03 | 550 | 550 | 550 | 550 | 1,000 |
2003/04/02 | 550 | 580 | 550 | 580 | 2,000 |
2003/04/01 | 580 | 580 | 580 | 580 | 1,000 |
2003/03/31 | 560 | 600 | 560 | 600 | 3,000 |
2003/03/28 | 555 | 560 | 555 | 560 | 3,000 |
2003/03/27 | 550 | 550 | 550 | 550 | 2,000 |
2003/03/25 | 550 | 560 | 550 | 560 | 15,000 |
2003/03/24 | 550 | 550 | 550 | 550 | 17,000 |
2003/03/20 | 555 | 555 | 555 | 555 | 11,000 |
2003/03/19 | 553 | 554 | 547 | 554 | 8,000 |
2003/03/18 | 560 | 565 | 550 | 565 | 34,000 |
2003/03/17 | 550 | 550 | 550 | 550 | 5,000 |
2003/03/14 | 550 | 550 | 530 | 547 | 16,000 |
2003/03/13 | 545 | 550 | 545 | 547 | 8,000 |
2003/03/11 | 530 | 550 | 530 | 550 | 7,000 |
2003/03/10 | 540 | 540 | 540 | 540 | 15,000 |
2003/03/07 | 540 | 540 | 540 | 540 | 9,000 |
2003/03/05 | 540 | 540 | 540 | 540 | 3,000 |
2003/03/04 | 549 | 549 | 549 | 549 | 1,000 |
2003/03/03 | 540 | 541 | 540 | 540 | 6,000 |
2003/02/28 | 520 | 540 | 520 | 540 | 8,000 |
2003/02/27 | 520 | 520 | 520 | 520 | 5,000 |
2003/02/26 | 520 | 520 | 520 | 520 | 2,000 |
2003/02/25 | 540 | 540 | 540 | 540 | 2,000 |
2003/02/24 | 564 | 564 | 530 | 540 | 16,000 |
2003/02/20 | 470 | 494 | 470 | 494 | 12,000 |
2003/02/18 | 495 | 495 | 495 | 495 | 1,000 |
2003/02/17 | 500 | 500 | 495 | 495 | 6,000 |
2003/02/14 | 490 | 499 | 490 | 499 | 3,000 |
2003/02/13 | 475 | 495 | 475 | 495 | 4,000 |
2003/02/12 | 490 | 499 | 490 | 499 | 2,000 |
2003/02/10 | 485 | 494 | 485 | 494 | 3,000 |
2003/02/07 | 480 | 480 | 475 | 475 | 2,000 |
2003/02/06 | 480 | 480 | 480 | 480 | 10,000 |
2003/02/05 | 480 | 480 | 480 | 480 | 2,000 |
2003/02/03 | 480 | 480 | 480 | 480 | 1,000 |
2003/01/31 | 460 | 460 | 460 | 460 | 1,000 |
2003/01/29 | 490 | 495 | 490 | 495 | 2,000 |
2003/01/28 | 480 | 485 | 480 | 485 | 2,000 |
2003/01/27 | 480 | 480 | 480 | 480 | 1,000 |
2003/01/24 | 470 | 470 | 470 | 470 | 1,000 |
2003/01/22 | 482 | 500 | 482 | 500 | 3,000 |
2003/01/21 | 480 | 480 | 480 | 480 | 2,000 |
2003/01/17 | 480 | 495 | 480 | 480 | 3,000 |
2003/01/16 | 486 | 486 | 480 | 480 | 2,000 |
2003/01/15 | 487 | 487 | 487 | 487 | 1,000 |
2003/01/14 | 481 | 489 | 481 | 489 | 3,000 |
2003/01/10 | 481 | 481 | 481 | 481 | 1,000 |
2003/01/09 | 500 | 500 | 480 | 480 | 4,000 |
2003/01/08 | 480 | 480 | 480 | 480 | 3,000 |
2003/01/07 | 480 | 480 | 480 | 480 | 2,000 |