協立エアテック(5997)の株価時系列情報
協立エアテック(5997)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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,410 | 2,440 | 2,350 | 2,440 | 7,300 |
| 1994/12/29 | 2,400 | 2,450 | 2,330 | 2,400 | 3,500 |
| 1994/12/28 | 2,490 | 2,490 | 2,400 | 2,400 | 9,200 |
| 1994/12/27 | 2,500 | 2,500 | 2,470 | 2,470 | 11,700 |
| 1994/12/26 | 2,460 | 2,480 | 2,450 | 2,470 | 10,100 |
| 1994/12/22 | 2,400 | 2,400 | 2,310 | 2,400 | 12,000 |
| 1994/12/21 | 2,340 | 2,340 | 2,300 | 2,320 | 5,400 |
| 1994/12/20 | 2,420 | 2,470 | 2,300 | 2,300 | 22,500 |
| 1994/12/19 | 2,150 | 2,410 | 2,150 | 2,410 | 16,300 |
| 1994/12/16 | 2,040 | 2,120 | 2,040 | 2,100 | 9,300 |
| 1994/12/15 | 2,040 | 2,050 | 2,030 | 2,030 | 16,700 |
| 1994/12/14 | 2,150 | 2,150 | 2,050 | 2,050 | 10,200 |
| 1994/12/13 | 2,190 | 2,190 | 2,170 | 2,170 | 1,400 |
| 1994/12/12 | 2,300 | 2,350 | 2,200 | 2,200 | 13,200 |
| 1994/12/09 | 2,390 | 2,390 | 2,300 | 2,300 | 1,400 |
| 1994/12/08 | 2,390 | 2,390 | 2,250 | 2,250 | 1,800 |
| 1994/12/07 | 2,450 | 2,450 | 2,400 | 2,400 | 500 |
| 1994/12/06 | 2,440 | 2,450 | 2,440 | 2,450 | 1,000 |
| 1994/12/05 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 |
| 1994/12/02 | 2,400 | 2,440 | 2,400 | 2,400 | 6,900 |
| 1994/12/01 | 2,420 | 2,420 | 2,420 | 2,420 | 100 |
| 1994/11/30 | 2,400 | 2,500 | 2,350 | 2,500 | 4,900 |
| 1994/11/29 | 2,300 | 2,300 | 2,290 | 2,300 | 2,100 |
| 1994/11/28 | 2,300 | 2,300 | 2,250 | 2,290 | 2,900 |
| 1994/11/25 | 2,300 | 2,350 | 2,250 | 2,250 | 800 |
| 1994/11/24 | 2,390 | 2,400 | 2,390 | 2,400 | 300 |
| 1994/11/22 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
| 1994/11/21 | 2,480 | 2,500 | 2,480 | 2,500 | 9,000 |
| 1994/11/18 | 2,500 | 2,500 | 2,500 | 2,500 | 800 |
| 1994/11/17 | 2,500 | 2,500 | 2,500 | 2,500 | 4,800 |
| 1994/11/16 | 2,500 | 2,500 | 2,450 | 2,500 | 7,600 |
| 1994/11/15 | 2,490 | 2,520 | 2,490 | 2,500 | 11,300 |
| 1994/11/14 | 2,500 | 2,520 | 2,500 | 2,520 | 23,700 |
| 1994/11/11 | 2,370 | 2,550 | 2,370 | 2,520 | 4,800 |
| 1994/11/10 | 2,330 | 2,400 | 2,330 | 2,370 | 3,300 |
| 1994/11/09 | 2,210 | 2,310 | 2,210 | 2,300 | 13,800 |
| 1994/11/08 | 2,240 | 2,240 | 2,210 | 2,210 | 2,500 |
| 1994/11/07 | 2,300 | 2,300 | 2,230 | 2,250 | 17,600 |
| 1994/11/04 | 2,400 | 2,400 | 2,230 | 2,250 | 20,600 |
| 1994/11/02 | 2,500 | 2,510 | 2,400 | 2,400 | 11,200 |
| 1994/11/01 | 2,510 | 2,540 | 2,400 | 2,500 | 42,800 |
| 1994/10/31 | 2,700 | 2,700 | 2,500 | 2,500 | 43,900 |
| 1994/10/28 | 2,830 | 2,850 | 2,700 | 2,700 | 6,300 |
| 1994/10/27 | 2,870 | 2,870 | 2,850 | 2,860 | 2,300 |
| 1994/10/26 | 3,000 | 3,000 | 2,900 | 2,900 | 4,400 |
| 1994/10/25 | 3,070 | 3,070 | 3,000 | 3,000 | 17,600 |
| 1994/10/24 | 3,060 | 3,070 | 3,060 | 3,070 | 2,300 |
| 1994/10/21 | 3,090 | 3,090 | 3,070 | 3,070 | 600 |
| 1994/10/20 | 3,150 | 3,150 | 3,130 | 3,130 | 9,500 |
| 1994/10/19 | 3,150 | 3,150 | 3,130 | 3,130 | 600 |
| 1994/10/18 | 3,230 | 3,300 | 3,180 | 3,180 | 19,600 |
| 1994/10/17 | 3,230 | 3,250 | 3,230 | 3,230 | 5,500 |
| 1994/10/14 | 3,250 | 3,290 | 3,220 | 3,220 | 6,800 |
| 1994/10/13 | 3,250 | 3,250 | 3,230 | 3,250 | 2,200 |
| 1994/10/12 | 3,300 | 3,300 | 3,220 | 3,300 | 17,300 |
| 1994/10/11 | 3,310 | 3,310 | 3,300 | 3,300 | 6,800 |
| 1994/10/07 | 3,320 | 3,320 | 3,300 | 3,300 | 2,200 |
| 1994/10/06 | 3,230 | 3,310 | 3,230 | 3,300 | 10,400 |
| 1994/10/05 | 3,270 | 3,320 | 3,260 | 3,280 | 9,300 |
| 1994/10/04 | 3,290 | 3,290 | 3,230 | 3,260 | 15,500 |
| 1994/10/03 | 3,210 | 3,250 | 3,210 | 3,210 | 11,000 |
| 1994/09/30 | 3,210 | 3,240 | 3,210 | 3,210 | 5,800 |
| 1994/09/29 | 3,280 | 3,300 | 3,240 | 3,240 | 12,500 |
| 1994/09/28 | 3,250 | 3,270 | 3,240 | 3,240 | 7,400 |
| 1994/09/27 | 3,210 | 3,300 | 3,210 | 3,240 | 3,800 |
| 1994/09/26 | 3,280 | 3,280 | 3,200 | 3,200 | 3,300 |
| 1994/09/22 | 3,360 | 3,360 | 3,280 | 3,280 | 6,300 |
| 1994/09/21 | 3,250 | 3,350 | 3,250 | 3,350 | 11,300 |
| 1994/09/20 | 3,220 | 3,300 | 3,220 | 3,300 | 3,100 |
| 1994/09/19 | 3,300 | 3,300 | 3,220 | 3,220 | 27,700 |
| 1994/09/16 | 3,320 | 3,320 | 3,290 | 3,290 | 9,700 |
| 1994/09/14 | 3,290 | 3,340 | 3,290 | 3,320 | 4,200 |
| 1994/09/13 | 3,260 | 3,300 | 3,260 | 3,260 | 9,200 |
| 1994/09/12 | 3,300 | 3,300 | 3,260 | 3,260 | 4,700 |
| 1994/09/09 | 3,350 | 3,350 | 3,310 | 3,350 | 15,600 |
| 1994/09/08 | 3,330 | 3,330 | 3,310 | 3,310 | 2,700 |
| 1994/09/07 | 3,370 | 3,370 | 3,350 | 3,350 | 8,100 |
| 1994/09/06 | 3,400 | 3,400 | 3,340 | 3,370 | 2,300 |
| 1994/09/05 | 3,350 | 3,350 | 3,330 | 3,350 | 8,200 |
| 1994/09/02 | 3,400 | 3,400 | 3,310 | 3,350 | 4,000 |
| 1994/09/01 | 3,400 | 3,440 | 3,370 | 3,400 | 16,800 |
| 1994/08/31 | 3,450 | 3,450 | 3,370 | 3,450 | 22,400 |
| 1994/08/30 | 3,400 | 3,500 | 3,400 | 3,430 | 29,500 |
| 1994/08/29 | 3,550 | 3,550 | 3,400 | 3,400 | 51,700 |
| 1994/08/26 | 3,370 | 3,500 | 3,370 | 3,500 | 10,400 |
| 1994/08/25 | 3,240 | 3,400 | 3,240 | 3,330 | 13,000 |
| 1994/08/24 | 3,070 | 3,200 | 3,070 | 3,200 | 16,500 |
| 1994/08/23 | 3,070 | 3,070 | 3,030 | 3,070 | 20,700 |
| 1994/08/22 | 3,270 | 3,270 | 3,170 | 3,170 | 13,600 |
| 1994/08/19 | 3,300 | 3,300 | 3,260 | 3,300 | 7,900 |
| 1994/08/18 | 3,300 | 3,350 | 3,300 | 3,350 | 5,100 |
| 1994/08/17 | 3,350 | 3,350 | 3,270 | 3,300 | 9,500 |
| 1994/08/16 | 3,500 | 3,500 | 3,200 | 3,350 | 15,100 |
| 1994/08/15 | 3,600 | 3,600 | 3,500 | 3,550 | 17,900 |
| 1994/08/12 | 3,800 | 3,820 | 3,790 | 3,820 | 2,200 |
| 1994/08/11 | 3,800 | 3,820 | 3,800 | 3,800 | 6,600 |
| 1994/08/10 | 3,810 | 3,830 | 3,800 | 3,830 | 4,100 |
| 1994/08/09 | 3,790 | 3,790 | 3,790 | 3,790 | 3,000 |
| 1994/08/08 | 3,850 | 3,850 | 3,800 | 3,850 | 3,500 |
| 1994/08/05 | 3,850 | 3,850 | 3,820 | 3,820 | 4,800 |
| 1994/08/04 | 3,850 | 3,850 | 3,800 | 3,850 | 20,300 |
| 1994/08/03 | 3,800 | 3,850 | 3,790 | 3,800 | 19,500 |
| 1994/08/02 | 3,800 | 3,820 | 3,800 | 3,800 | 7,600 |
| 1994/08/01 | 3,830 | 3,830 | 3,790 | 3,800 | 2,600 |
| 1994/07/29 | 3,810 | 3,810 | 3,750 | 3,810 | 2,200 |
| 1994/07/28 | 3,750 | 3,800 | 3,750 | 3,760 | 600 |
| 1994/07/27 | 3,800 | 3,900 | 3,800 | 3,800 | 4,900 |
| 1994/07/26 | 3,750 | 3,800 | 3,750 | 3,800 | 10,800 |
| 1994/07/25 | 3,900 | 3,900 | 3,750 | 3,750 | 16,800 |
| 1994/07/22 | 3,960 | 3,960 | 3,900 | 3,900 | 17,600 |
| 1994/07/21 | 4,100 | 4,100 | 3,950 | 3,950 | 26,300 |
| 1994/07/20 | 4,120 | 4,120 | 4,090 | 4,090 | 9,400 |
| 1994/07/19 | 4,130 | 4,130 | 4,070 | 4,120 | 8,600 |
| 1994/07/18 | 4,200 | 4,200 | 4,160 | 4,160 | 8,300 |
| 1994/07/15 | 4,130 | 4,200 | 4,130 | 4,200 | 30,200 |
| 1994/07/14 | 4,150 | 4,160 | 4,080 | 4,140 | 8,700 |
| 1994/07/13 | 4,080 | 4,150 | 4,030 | 4,140 | 32,900 |
| 1994/07/12 | 4,000 | 4,060 | 3,970 | 4,060 | 13,300 |
| 1994/07/11 | 4,090 | 4,090 | 3,960 | 4,060 | 13,100 |
| 1994/07/08 | 4,020 | 4,100 | 4,000 | 4,060 | 22,000 |
| 1994/07/07 | 4,010 | 4,100 | 3,990 | 4,050 | 23,300 |
| 1994/07/06 | 4,170 | 4,180 | 4,030 | 4,050 | 56,400 |
| 1994/07/05 | 4,000 | 4,200 | 3,990 | 4,150 | 120,400 |
| 1994/07/04 | 4,000 | 4,020 | 3,940 | 3,960 | 82,000 |
| 1994/07/01 | 3,720 | 3,880 | 3,720 | 3,870 | 51,600 |
| 1994/06/30 | 3,650 | 3,690 | 3,600 | 3,690 | 20,200 |
| 1994/06/29 | 3,610 | 3,640 | 3,600 | 3,600 | 11,900 |
| 1994/06/28 | 3,590 | 3,630 | 3,590 | 3,600 | 19,500 |
| 1994/06/27 | 3,500 | 3,600 | 3,490 | 3,600 | 11,400 |
| 1994/06/24 | 3,570 | 3,600 | 3,550 | 3,550 | 40,100 |
| 1994/06/23 | 3,600 | 3,620 | 3,560 | 3,560 | 35,400 |
| 1994/06/22 | 3,560 | 3,600 | 3,550 | 3,570 | 15,100 |
| 1994/06/21 | 3,600 | 3,620 | 3,560 | 3,600 | 46,600 |
| 1994/06/20 | 3,600 | 3,630 | 3,560 | 3,620 | 36,000 |
| 1994/06/17 | 3,570 | 3,630 | 3,570 | 3,600 | 36,500 |
| 1994/06/16 | 3,600 | 3,640 | 3,580 | 3,580 | 16,900 |
| 1994/06/15 | 3,640 | 3,650 | 3,570 | 3,600 | 14,900 |
| 1994/06/14 | 3,550 | 3,650 | 3,550 | 3,650 | 34,300 |
| 1994/06/13 | 3,600 | 3,620 | 3,550 | 3,600 | 20,900 |
| 1994/06/10 | 3,680 | 3,690 | 3,600 | 3,650 | 13,000 |
| 1994/06/09 | 3,670 | 3,690 | 3,650 | 3,690 | 21,800 |
| 1994/06/08 | 3,700 | 3,700 | 3,670 | 3,670 | 9,500 |
| 1994/06/07 | 3,640 | 3,700 | 3,640 | 3,670 | 16,300 |
| 1994/06/06 | 3,700 | 3,750 | 3,650 | 3,690 | 116,100 |
| 1994/06/03 | 3,850 | 3,890 | 3,800 | 3,820 | 34,200 |
| 1994/06/02 | 3,680 | 3,850 | 3,650 | 3,780 | 32,300 |
| 1994/06/01 | 3,600 | 3,700 | 3,600 | 3,650 | 12,700 |
| 1994/05/31 | 3,600 | 3,600 | 3,550 | 3,600 | 13,700 |
| 1994/05/30 | 3,700 | 3,700 | 3,600 | 3,600 | 2,000 |
| 1994/05/27 | 3,620 | 3,650 | 3,600 | 3,650 | 7,300 |
| 1994/05/26 | 3,620 | 3,620 | 3,600 | 3,600 | 8,200 |
| 1994/05/25 | 3,650 | 3,660 | 3,650 | 3,650 | 4,000 |
| 1994/05/24 | 3,750 | 3,750 | 3,640 | 3,700 | 11,700 |
| 1994/05/23 | 3,810 | 3,810 | 3,700 | 3,750 | 7,300 |
| 1994/05/20 | 3,850 | 3,880 | 3,780 | 3,800 | 26,400 |
| 1994/05/19 | 3,840 | 3,870 | 3,830 | 3,850 | 12,000 |
| 1994/05/18 | 3,850 | 3,850 | 3,790 | 3,850 | 15,500 |
| 1994/05/17 | 3,880 | 3,890 | 3,830 | 3,880 | 37,300 |
| 1994/05/16 | 3,740 | 3,900 | 3,730 | 3,880 | 85,900 |
| 1994/05/13 | 3,600 | 3,730 | 3,600 | 3,710 | 53,100 |
| 1994/05/12 | 3,600 | 3,610 | 3,520 | 3,600 | 16,200 |
| 1994/05/11 | 3,630 | 3,650 | 3,600 | 3,600 | 27,200 |
| 1994/05/10 | 3,650 | 3,680 | 3,610 | 3,620 | 17,600 |
| 1994/05/09 | 3,680 | 3,700 | 3,620 | 3,650 | 21,600 |
| 1994/05/06 | 3,700 | 3,700 | 3,620 | 3,700 | 40,900 |
| 1994/05/02 | 3,500 | 3,720 | 3,500 | 3,720 | 54,400 |
| 1994/04/28 | 3,480 | 3,550 | 3,460 | 3,500 | 38,000 |
| 1994/04/27 | 3,500 | 3,540 | 3,450 | 3,470 | 14,000 |
| 1994/04/26 | 3,460 | 3,500 | 3,410 | 3,450 | 12,000 |
| 1994/04/25 | 3,500 | 3,500 | 3,450 | 3,450 | 6,000 |
| 1994/04/22 | 3,580 | 3,580 | 3,510 | 3,510 | 17,000 |
| 1994/04/21 | 3,620 | 3,620 | 3,500 | 3,580 | 25,000 |
| 1994/04/20 | 3,620 | 3,620 | 3,570 | 3,620 | 28,000 |
| 1994/04/19 | 3,570 | 3,640 | 3,570 | 3,640 | 22,000 |
| 1994/04/18 | 3,630 | 3,640 | 3,580 | 3,600 | 18,000 |
| 1994/04/15 | 3,540 | 3,680 | 3,510 | 3,660 | 132,000 |
| 1994/04/14 | 3,490 | 3,530 | 3,450 | 3,500 | 75,000 |
| 1994/04/13 | 3,390 | 3,400 | 3,380 | 3,400 | 22,000 |
| 1994/04/12 | 3,380 | 3,400 | 3,350 | 3,400 | 27,000 |
| 1994/04/11 | 3,420 | 3,500 | 3,360 | 3,470 | 18,000 |
| 1994/04/08 | 3,490 | 3,490 | 3,350 | 3,470 | 34,000 |
| 1994/04/07 | 3,570 | 3,570 | 3,480 | 3,500 | 22,000 |
| 1994/04/06 | 3,600 | 3,620 | 3,470 | 3,550 | 95,000 |
| 1994/04/05 | 3,500 | 3,580 | 3,500 | 3,580 | 117,000 |
| 1994/04/04 | 3,460 | 3,470 | 3,370 | 3,450 | 51,000 |
| 1994/04/01 | 3,330 | 3,590 | 3,330 | 3,500 | 157,000 |
| 1994/03/31 | 3,100 | 3,350 | 3,100 | 3,330 | 86,000 |
| 1994/03/30 | 3,110 | 3,130 | 3,050 | 3,130 | 51,000 |
| 1994/03/29 | 3,110 | 3,130 | 3,060 | 3,100 | 35,000 |
| 1994/03/28 | 3,190 | 3,200 | 3,100 | 3,100 | 42,000 |
| 1994/03/25 | 3,150 | 3,200 | 3,110 | 3,200 | 63,000 |
| 1994/03/24 | 3,110 | 3,170 | 3,100 | 3,150 | 66,000 |
| 1994/03/23 | 2,970 | 3,150 | 2,970 | 3,100 | 123,000 |
| 1994/03/22 | 3,000 | 3,050 | 2,970 | 2,970 | 79,000 |
| 1994/03/18 | 2,980 | 2,980 | 2,900 | 2,980 | 80,000 |
| 1994/03/17 | 2,820 | 2,970 | 2,820 | 2,970 | 199,000 |
| 1994/03/16 | 2,750 | 2,790 | 2,750 | 2,750 | 79,000 |
| 1994/03/15 | 2,690 | 2,730 | 2,690 | 2,730 | 7,000 |
| 1994/03/14 | 2,690 | 2,750 | 2,690 | 2,720 | 18,000 |
| 1994/03/11 | 2,690 | 2,690 | 2,680 | 2,690 | 7,000 |
| 1994/03/10 | 2,690 | 2,690 | 2,680 | 2,680 | 13,000 |
| 1994/03/09 | 2,710 | 2,710 | 2,680 | 2,680 | 8,000 |
| 1994/03/08 | 2,700 | 2,740 | 2,690 | 2,710 | 21,000 |
| 1994/03/07 | 2,610 | 2,700 | 2,600 | 2,700 | 9,000 |
| 1994/03/04 | 2,690 | 2,690 | 2,610 | 2,610 | 3,000 |
| 1994/03/03 | 2,750 | 2,750 | 2,700 | 2,700 | 6,000 |
| 1994/03/02 | 2,730 | 2,780 | 2,710 | 2,750 | 23,000 |
| 1994/03/01 | 2,750 | 2,780 | 2,700 | 2,700 | 21,000 |
| 1994/02/28 | 2,790 | 2,790 | 2,750 | 2,750 | 32,000 |
| 1994/02/25 | 2,790 | 2,800 | 2,750 | 2,770 | 21,000 |
| 1994/02/24 | 2,700 | 2,790 | 2,660 | 2,790 | 42,000 |
| 1994/02/23 | 2,680 | 2,690 | 2,650 | 2,680 | 8,000 |
| 1994/02/22 | 2,720 | 2,730 | 2,710 | 2,720 | 16,000 |
| 1994/02/21 | 2,750 | 2,750 | 2,740 | 2,740 | 9,000 |
| 1994/02/18 | 2,760 | 2,790 | 2,730 | 2,740 | 12,000 |
| 1994/02/17 | 2,730 | 2,740 | 2,700 | 2,720 | 23,000 |
| 1994/02/16 | 2,760 | 2,790 | 2,720 | 2,720 | 11,000 |
| 1994/02/15 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1994/02/14 | 2,760 | 2,800 | 2,760 | 2,760 | 8,000 |
| 1994/02/10 | 2,810 | 2,840 | 2,780 | 2,800 | 34,000 |
| 1994/02/09 | 2,840 | 2,870 | 2,800 | 2,800 | 45,000 |
| 1994/02/08 | 2,790 | 2,810 | 2,790 | 2,800 | 18,000 |
| 1994/02/07 | 2,790 | 2,800 | 2,790 | 2,790 | 7,000 |
| 1994/02/04 | 2,790 | 2,800 | 2,760 | 2,800 | 30,000 |
| 1994/02/03 | 2,800 | 2,810 | 2,770 | 2,800 | 28,000 |
| 1994/02/02 | 2,800 | 2,810 | 2,760 | 2,790 | 23,000 |
| 1994/02/01 | 2,730 | 2,800 | 2,730 | 2,800 | 62,000 |
| 1994/01/31 | 2,750 | 2,780 | 2,720 | 2,730 | 27,000 |
| 1994/01/28 | 2,700 | 2,700 | 2,650 | 2,690 | 16,000 |
| 1994/01/27 | 2,700 | 2,740 | 2,690 | 2,700 | 42,000 |
| 1994/01/26 | 2,660 | 2,730 | 2,630 | 2,700 | 68,000 |
| 1994/01/25 | 2,600 | 2,650 | 2,560 | 2,640 | 26,000 |
| 1994/01/24 | 2,500 | 2,550 | 2,500 | 2,550 | 11,000 |
| 1994/01/21 | 2,540 | 2,600 | 2,530 | 2,590 | 24,000 |
| 1994/01/20 | 2,510 | 2,520 | 2,510 | 2,520 | 2,000 |
| 1994/01/19 | 2,550 | 2,600 | 2,500 | 2,600 | 11,000 |
| 1994/01/18 | 2,600 | 2,600 | 2,550 | 2,550 | 13,000 |
| 1994/01/17 | 2,600 | 2,600 | 2,550 | 2,600 | 12,000 |
| 1994/01/14 | 2,590 | 2,640 | 2,570 | 2,610 | 29,000 |
| 1994/01/13 | 2,560 | 2,650 | 2,560 | 2,600 | 41,000 |
| 1994/01/12 | 2,500 | 2,540 | 2,470 | 2,490 | 38,000 |
| 1994/01/11 | 2,460 | 2,500 | 2,460 | 2,500 | 6,000 |
| 1994/01/10 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 |
| 1994/01/07 | 2,390 | 2,450 | 2,350 | 2,450 | 11,000 |
| 1994/01/06 | 2,450 | 2,470 | 2,450 | 2,450 | 10,000 |
| 1994/01/05 | 2,390 | 2,400 | 2,390 | 2,400 | 4,000 |
| 1994/01/04 | 2,350 | 2,390 | 2,350 | 2,390 | 2,000 |