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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,120 | 1,130 | 1,120 | 1,120 | 4,000 |
| 1995/12/28 | 1,120 | 1,120 | 1,090 | 1,120 | 6,500 |
| 1995/12/27 | 1,080 | 1,090 | 1,070 | 1,090 | 16,800 |
| 1995/12/26 | 1,070 | 1,080 | 1,050 | 1,070 | 15,400 |
| 1995/12/25 | 1,130 | 1,140 | 1,060 | 1,060 | 6,300 |
| 1995/12/22 | 1,120 | 1,130 | 1,120 | 1,130 | 2,400 |
| 1995/12/21 | 1,100 | 1,120 | 1,090 | 1,100 | 2,100 |
| 1995/12/20 | 1,120 | 1,120 | 1,080 | 1,080 | 2,500 |
| 1995/12/19 | 1,100 | 1,100 | 1,100 | 1,100 | 2,500 |
| 1995/12/18 | 1,130 | 1,140 | 1,100 | 1,120 | 16,200 |
| 1995/12/15 | 1,090 | 1,090 | 1,060 | 1,070 | 800 |
| 1995/12/14 | 1,060 | 1,060 | 1,050 | 1,060 | 3,000 |
| 1995/12/13 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 |
| 1995/12/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 |
| 1995/12/11 | 1,100 | 1,100 | 1,070 | 1,070 | 3,900 |
| 1995/12/08 | 1,080 | 1,100 | 1,080 | 1,100 | 5,800 |
| 1995/12/07 | 1,110 | 1,110 | 1,080 | 1,080 | 3,500 |
| 1995/12/06 | 1,130 | 1,130 | 1,100 | 1,100 | 5,200 |
| 1995/12/05 | 1,140 | 1,150 | 1,090 | 1,120 | 8,100 |
| 1995/12/04 | 1,090 | 1,100 | 1,090 | 1,100 | 2,800 |
| 1995/12/01 | 1,070 | 1,100 | 1,070 | 1,090 | 1,400 |
| 1995/11/30 | 1,080 | 1,080 | 1,060 | 1,060 | 400 |
| 1995/11/29 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 1995/11/28 | 1,010 | 1,040 | 1,010 | 1,040 | 5,100 |
| 1995/11/27 | 1,020 | 1,020 | 1,010 | 1,010 | 500 |
| 1995/11/24 | 1,020 | 1,030 | 1,000 | 1,020 | 7,100 |
| 1995/11/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,100 |
| 1995/11/21 | 1,020 | 1,020 | 1,010 | 1,010 | 1,500 |
| 1995/11/20 | 1,030 | 1,050 | 1,020 | 1,020 | 4,100 |
| 1995/11/17 | 1,050 | 1,050 | 1,020 | 1,050 | 3,700 |
| 1995/11/16 | 1,090 | 1,090 | 1,020 | 1,050 | 8,600 |
| 1995/11/15 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 1995/11/14 | 1,050 | 1,100 | 1,050 | 1,100 | 2,200 |
| 1995/11/13 | 1,050 | 1,060 | 1,050 | 1,060 | 3,300 |
| 1995/11/10 | 1,060 | 1,060 | 1,050 | 1,050 | 600 |
| 1995/11/09 | 1,080 | 1,080 | 1,060 | 1,080 | 1,600 |
| 1995/11/08 | 1,080 | 1,080 | 1,080 | 1,080 | 5,200 |
| 1995/11/07 | 1,060 | 1,080 | 1,060 | 1,080 | 1,000 |
| 1995/11/06 | 1,120 | 1,120 | 1,060 | 1,060 | 3,700 |
| 1995/11/02 | 1,080 | 1,080 | 1,080 | 1,080 | 800 |
| 1995/11/01 | 1,050 | 1,060 | 1,050 | 1,060 | 1,400 |
| 1995/10/31 | 1,050 | 1,100 | 1,050 | 1,100 | 800 |
| 1995/10/30 | 1,060 | 1,070 | 1,050 | 1,050 | 2,300 |
| 1995/10/27 | 1,060 | 1,060 | 1,050 | 1,060 | 1,100 |
| 1995/10/26 | 1,050 | 1,100 | 1,050 | 1,060 | 2,800 |
| 1995/10/25 | 1,100 | 1,100 | 1,060 | 1,060 | 1,700 |
| 1995/10/24 | 1,100 | 1,100 | 1,050 | 1,060 | 3,800 |
| 1995/10/23 | 1,100 | 1,120 | 1,080 | 1,120 | 2,900 |
| 1995/10/20 | 1,070 | 1,070 | 1,050 | 1,060 | 2,600 |
| 1995/10/19 | 1,040 | 1,060 | 1,040 | 1,050 | 4,000 |
| 1995/10/18 | 1,100 | 1,100 | 1,020 | 1,040 | 2,800 |
| 1995/10/17 | 1,110 | 1,110 | 1,100 | 1,100 | 3,600 |
| 1995/10/16 | 1,100 | 1,110 | 1,100 | 1,110 | 8,800 |
| 1995/10/13 | 1,110 | 1,110 | 1,100 | 1,110 | 2,000 |
| 1995/10/12 | 1,130 | 1,130 | 1,110 | 1,110 | 2,100 |
| 1995/10/11 | 1,140 | 1,140 | 1,130 | 1,130 | 300 |
| 1995/10/09 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 1995/10/06 | 1,120 | 1,140 | 1,110 | 1,120 | 11,900 |
| 1995/10/05 | 1,120 | 1,130 | 1,100 | 1,100 | 24,300 |
| 1995/10/04 | 1,120 | 1,120 | 1,100 | 1,120 | 5,900 |
| 1995/10/03 | 1,120 | 1,130 | 1,100 | 1,120 | 4,300 |
| 1995/10/02 | 1,140 | 1,140 | 1,120 | 1,130 | 2,800 |
| 1995/09/29 | 1,130 | 1,160 | 1,130 | 1,140 | 6,100 |
| 1995/09/28 | 1,150 | 1,150 | 1,130 | 1,130 | 1,400 |
| 1995/09/27 | 1,150 | 1,160 | 1,150 | 1,150 | 1,700 |
| 1995/09/26 | 1,150 | 1,160 | 1,150 | 1,160 | 400 |
| 1995/09/25 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
| 1995/09/22 | 1,170 | 1,170 | 1,130 | 1,170 | 2,300 |
| 1995/09/20 | 1,200 | 1,200 | 1,150 | 1,150 | 2,100 |
| 1995/09/19 | 1,150 | 1,200 | 1,130 | 1,200 | 2,100 |
| 1995/09/18 | 1,100 | 1,120 | 1,100 | 1,120 | 5,500 |
| 1995/09/14 | 1,140 | 1,150 | 1,100 | 1,100 | 5,300 |
| 1995/09/13 | 1,120 | 1,120 | 1,110 | 1,120 | 5,600 |
| 1995/09/12 | 1,130 | 1,130 | 1,100 | 1,110 | 4,700 |
| 1995/09/11 | 1,150 | 1,160 | 1,110 | 1,130 | 6,500 |
| 1995/09/08 | 1,110 | 1,140 | 1,110 | 1,140 | 2,000 |
| 1995/09/07 | 1,130 | 1,130 | 1,100 | 1,100 | 6,300 |
| 1995/09/06 | 1,150 | 1,150 | 1,100 | 1,130 | 12,200 |
| 1995/09/05 | 1,170 | 1,170 | 1,150 | 1,150 | 2,200 |
| 1995/09/04 | 1,170 | 1,170 | 1,150 | 1,170 | 5,900 |
| 1995/09/01 | 1,170 | 1,170 | 1,150 | 1,170 | 8,000 |
| 1995/08/31 | 1,150 | 1,170 | 1,150 | 1,170 | 6,100 |
| 1995/08/30 | 1,150 | 1,150 | 1,150 | 1,150 | 12,800 |
| 1995/08/29 | 1,150 | 1,160 | 1,150 | 1,150 | 9,100 |
| 1995/08/28 | 1,160 | 1,160 | 1,150 | 1,150 | 1,700 |
| 1995/08/25 | 1,180 | 1,180 | 1,170 | 1,170 | 600 |
| 1995/08/24 | 1,190 | 1,190 | 1,150 | 1,170 | 3,000 |
| 1995/08/23 | 1,200 | 1,210 | 1,200 | 1,200 | 2,700 |
| 1995/08/22 | 1,210 | 1,210 | 1,210 | 1,210 | 700 |
| 1995/08/21 | 1,200 | 1,210 | 1,200 | 1,210 | 2,400 |
| 1995/08/18 | 1,220 | 1,220 | 1,210 | 1,210 | 5,000 |
| 1995/08/17 | 1,220 | 1,230 | 1,220 | 1,220 | 7,500 |
| 1995/08/16 | 1,180 | 1,220 | 1,170 | 1,220 | 6,000 |
| 1995/08/15 | 1,180 | 1,180 | 1,160 | 1,180 | 1,800 |
| 1995/08/14 | 1,200 | 1,200 | 1,150 | 1,150 | 7,800 |
| 1995/08/11 | 1,180 | 1,210 | 1,170 | 1,200 | 8,300 |
| 1995/08/10 | 1,200 | 1,210 | 1,170 | 1,180 | 3,700 |
| 1995/08/09 | 1,200 | 1,220 | 1,190 | 1,190 | 3,000 |
| 1995/08/08 | 1,220 | 1,220 | 1,220 | 1,220 | 4,400 |
| 1995/08/07 | 1,240 | 1,240 | 1,160 | 1,160 | 3,100 |
| 1995/08/04 | 1,210 | 1,230 | 1,210 | 1,220 | 1,700 |
| 1995/08/03 | 1,200 | 1,230 | 1,200 | 1,230 | 800 |
| 1995/08/02 | 1,140 | 1,160 | 1,130 | 1,160 | 800 |
| 1995/08/01 | 1,130 | 1,140 | 1,130 | 1,140 | 500 |
| 1995/07/31 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 1995/07/28 | 1,180 | 1,180 | 1,100 | 1,100 | 500 |
| 1995/07/27 | 1,150 | 1,200 | 1,100 | 1,200 | 6,500 |
| 1995/07/26 | 1,150 | 1,150 | 1,150 | 1,150 | 5,700 |
| 1995/07/25 | 1,150 | 1,160 | 1,150 | 1,150 | 1,700 |
| 1995/07/24 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 1995/07/21 | 1,150 | 1,190 | 1,150 | 1,160 | 400 |
| 1995/07/20 | 1,180 | 1,180 | 1,180 | 1,180 | 600 |
| 1995/07/19 | 1,200 | 1,200 | 1,180 | 1,180 | 1,600 |
| 1995/07/18 | 1,230 | 1,230 | 1,210 | 1,210 | 2,300 |
| 1995/07/17 | 1,200 | 1,240 | 1,200 | 1,240 | 1,500 |
| 1995/07/14 | 1,210 | 1,210 | 1,200 | 1,200 | 3,900 |
| 1995/07/13 | 1,210 | 1,230 | 1,180 | 1,230 | 5,700 |
| 1995/07/12 | 1,200 | 1,200 | 1,180 | 1,200 | 3,300 |
| 1995/07/11 | 1,210 | 1,210 | 1,200 | 1,200 | 2,400 |
| 1995/07/10 | 1,250 | 1,280 | 1,220 | 1,220 | 5,300 |
| 1995/07/07 | 1,120 | 1,190 | 1,120 | 1,190 | 700 |
| 1995/07/06 | 1,150 | 1,150 | 1,120 | 1,120 | 3,200 |
| 1995/07/05 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
| 1995/07/04 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 1995/07/03 | 1,140 | 1,140 | 1,120 | 1,120 | 2,900 |
| 1995/06/30 | 1,150 | 1,160 | 1,140 | 1,160 | 4,700 |
| 1995/06/29 | 1,150 | 1,200 | 1,150 | 1,200 | 2,500 |
| 1995/06/28 | 1,150 | 1,150 | 1,150 | 1,150 | 8,200 |
| 1995/06/27 | 1,150 | 1,150 | 1,140 | 1,150 | 1,800 |
| 1995/06/26 | 1,150 | 1,150 | 1,150 | 1,150 | 4,100 |
| 1995/06/23 | 1,110 | 1,160 | 1,110 | 1,150 | 7,400 |
| 1995/06/22 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 1995/06/21 | 1,170 | 1,200 | 1,150 | 1,150 | 3,800 |
| 1995/06/20 | 1,170 | 1,170 | 1,170 | 1,170 | 400 |
| 1995/06/19 | 1,100 | 1,150 | 1,100 | 1,150 | 1,200 |
| 1995/06/16 | 1,100 | 1,150 | 1,100 | 1,150 | 6,800 |
| 1995/06/15 | 1,150 | 1,150 | 1,100 | 1,100 | 8,300 |
| 1995/06/14 | 1,110 | 1,150 | 1,100 | 1,150 | 3,300 |
| 1995/06/13 | 1,150 | 1,150 | 1,080 | 1,110 | 1,600 |
| 1995/06/12 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 1995/06/09 | 1,290 | 1,290 | 1,280 | 1,280 | 600 |
| 1995/06/08 | 1,290 | 1,300 | 1,290 | 1,300 | 3,200 |
| 1995/06/07 | 1,220 | 1,310 | 1,200 | 1,310 | 19,800 |
| 1995/06/06 | 1,280 | 1,280 | 1,220 | 1,220 | 2,900 |
| 1995/06/05 | 1,240 | 1,250 | 1,240 | 1,250 | 3,200 |
| 1995/06/02 | 1,110 | 1,300 | 1,110 | 1,300 | 3,700 |
| 1995/06/01 | 1,150 | 1,150 | 1,100 | 1,110 | 2,300 |
| 1995/05/31 | 1,150 | 1,150 | 1,100 | 1,150 | 8,400 |
| 1995/05/30 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1995/05/29 | 1,200 | 1,200 | 1,170 | 1,170 | 1,100 |
| 1995/05/26 | 1,200 | 1,200 | 1,190 | 1,200 | 4,600 |
| 1995/05/25 | 1,200 | 1,200 | 1,150 | 1,200 | 2,300 |
| 1995/05/24 | 1,240 | 1,240 | 1,200 | 1,240 | 6,300 |
| 1995/05/23 | 1,240 | 1,280 | 1,240 | 1,240 | 3,200 |
| 1995/05/22 | 1,250 | 1,250 | 1,220 | 1,240 | 2,100 |
| 1995/05/19 | 1,250 | 1,250 | 1,200 | 1,240 | 4,300 |
| 1995/05/18 | 1,240 | 1,250 | 1,240 | 1,250 | 1,200 |
| 1995/05/17 | 1,240 | 1,240 | 1,220 | 1,240 | 4,800 |
| 1995/05/16 | 1,270 | 1,280 | 1,240 | 1,250 | 10,500 |
| 1995/05/15 | 1,260 | 1,300 | 1,250 | 1,260 | 6,900 |
| 1995/05/12 | 1,280 | 1,290 | 1,240 | 1,250 | 23,300 |
| 1995/05/11 | 1,300 | 1,300 | 1,280 | 1,280 | 10,500 |
| 1995/05/10 | 1,400 | 1,400 | 1,310 | 1,310 | 3,100 |
| 1995/05/09 | 1,420 | 1,420 | 1,400 | 1,400 | 7,200 |
| 1995/05/08 | 1,460 | 1,480 | 1,420 | 1,420 | 8,600 |
| 1995/05/02 | 1,490 | 1,500 | 1,400 | 1,420 | 40,200 |
| 1995/05/01 | 1,300 | 1,420 | 1,300 | 1,420 | 35,800 |
| 1995/04/28 | 1,210 | 1,290 | 1,210 | 1,290 | 9,700 |
| 1995/04/27 | 1,210 | 1,230 | 1,200 | 1,200 | 7,900 |
| 1995/04/26 | 1,180 | 1,200 | 1,180 | 1,200 | 1,200 |
| 1995/04/25 | 1,190 | 1,190 | 1,180 | 1,180 | 3,400 |
| 1995/04/24 | 1,200 | 1,200 | 1,180 | 1,180 | 7,500 |
| 1995/04/21 | 1,200 | 1,200 | 1,150 | 1,200 | 4,000 |
| 1995/04/20 | 1,190 | 1,200 | 1,080 | 1,200 | 5,400 |
| 1995/04/19 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 1995/04/18 | 1,200 | 1,200 | 1,190 | 1,200 | 5,200 |
| 1995/04/17 | 1,230 | 1,230 | 1,200 | 1,200 | 3,100 |
| 1995/04/14 | 1,250 | 1,250 | 1,200 | 1,230 | 3,200 |
| 1995/04/13 | 1,250 | 1,260 | 1,250 | 1,250 | 29,900 |
| 1995/04/12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1995/04/11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 |
| 1995/04/10 | 1,250 | 1,250 | 1,210 | 1,250 | 1,100 |
| 1995/04/07 | 1,290 | 1,290 | 1,250 | 1,250 | 1,800 |
| 1995/04/06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,500 |
| 1995/04/05 | 1,200 | 1,240 | 1,190 | 1,240 | 3,400 |
| 1995/04/04 | 1,200 | 1,200 | 1,180 | 1,200 | 800 |
| 1995/04/03 | 1,240 | 1,240 | 1,180 | 1,180 | 2,400 |
| 1995/03/31 | 1,300 | 1,300 | 1,250 | 1,250 | 7,800 |
| 1995/03/30 | 1,190 | 1,300 | 1,190 | 1,290 | 2,600 |
| 1995/03/29 | 1,300 | 1,310 | 1,210 | 1,210 | 7,300 |
| 1995/03/28 | 1,300 | 1,330 | 1,300 | 1,300 | 10,100 |
| 1995/03/27 | 1,100 | 1,200 | 1,100 | 1,180 | 3,500 |
| 1995/03/24 | 1,010 | 1,070 | 1,000 | 1,070 | 4,700 |
| 1995/03/23 | 1,100 | 1,110 | 1,050 | 1,090 | 17,800 |
| 1995/03/22 | 1,140 | 1,150 | 1,100 | 1,100 | 17,700 |
| 1995/03/20 | 1,300 | 1,300 | 1,140 | 1,140 | 9,900 |
| 1995/03/17 | 1,380 | 1,390 | 1,300 | 1,340 | 11,000 |
| 1995/03/16 | 1,370 | 1,380 | 1,370 | 1,380 | 8,200 |
| 1995/03/15 | 1,350 | 1,380 | 1,320 | 1,370 | 10,000 |
| 1995/03/14 | 1,480 | 1,480 | 1,380 | 1,380 | 4,500 |
| 1995/03/13 | 1,500 | 1,500 | 1,480 | 1,480 | 10,200 |
| 1995/03/10 | 1,570 | 1,570 | 1,500 | 1,500 | 4,900 |
| 1995/03/09 | 1,500 | 1,570 | 1,500 | 1,550 | 15,500 |
| 1995/03/08 | 1,560 | 1,560 | 1,500 | 1,500 | 9,900 |
| 1995/03/07 | 1,600 | 1,600 | 1,570 | 1,580 | 3,300 |
| 1995/03/06 | 1,680 | 1,680 | 1,580 | 1,600 | 6,000 |
| 1995/03/03 | 1,750 | 1,750 | 1,680 | 1,680 | 5,100 |
| 1995/03/02 | 1,650 | 1,790 | 1,640 | 1,790 | 4,400 |
| 1995/03/01 | 1,630 | 1,630 | 1,580 | 1,620 | 2,500 |
| 1995/02/28 | 1,640 | 1,650 | 1,630 | 1,630 | 2,800 |
| 1995/02/27 | 1,650 | 1,650 | 1,500 | 1,500 | 700 |
| 1995/02/24 | 1,750 | 1,750 | 1,720 | 1,720 | 3,400 |
| 1995/02/23 | 1,750 | 1,750 | 1,720 | 1,750 | 6,100 |
| 1995/02/22 | 1,750 | 1,780 | 1,750 | 1,750 | 1,500 |
| 1995/02/21 | 1,810 | 1,810 | 1,750 | 1,750 | 6,000 |
| 1995/02/20 | 1,760 | 1,820 | 1,760 | 1,820 | 2,300 |
| 1995/02/17 | 1,780 | 1,800 | 1,760 | 1,800 | 4,400 |
| 1995/02/16 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
| 1995/02/15 | 1,780 | 1,800 | 1,750 | 1,750 | 6,000 |
| 1995/02/14 | 1,800 | 1,800 | 1,780 | 1,780 | 1,900 |
| 1995/02/13 | 1,810 | 1,810 | 1,780 | 1,780 | 8,700 |
| 1995/02/10 | 1,760 | 1,800 | 1,760 | 1,800 | 3,800 |
| 1995/02/09 | 1,810 | 1,810 | 1,750 | 1,750 | 3,700 |
| 1995/02/08 | 1,810 | 1,810 | 1,800 | 1,800 | 8,000 |
| 1995/02/07 | 1,900 | 1,900 | 1,800 | 1,800 | 6,900 |
| 1995/02/06 | 1,930 | 1,960 | 1,900 | 1,900 | 10,300 |
| 1995/02/03 | 1,890 | 1,950 | 1,860 | 1,930 | 17,300 |
| 1995/02/02 | 1,750 | 1,900 | 1,740 | 1,900 | 37,400 |
| 1995/02/01 | 1,800 | 1,800 | 1,750 | 1,750 | 23,300 |
| 1995/01/31 | 2,000 | 2,000 | 1,740 | 1,850 | 41,800 |
| 1995/01/30 | 2,000 | 2,000 | 2,000 | 2,000 | 5,800 |
| 1995/01/27 | 2,410 | 2,450 | 2,400 | 2,400 | 4,400 |
| 1995/01/26 | 2,490 | 2,500 | 2,400 | 2,400 | 2,200 |
| 1995/01/25 | 2,380 | 2,450 | 2,380 | 2,400 | 14,200 |
| 1995/01/24 | 2,300 | 2,400 | 2,280 | 2,400 | 11,000 |
| 1995/01/23 | 2,400 | 2,440 | 2,200 | 2,300 | 9,100 |
| 1995/01/20 | 2,400 | 2,520 | 2,400 | 2,460 | 13,800 |
| 1995/01/19 | 2,660 | 2,700 | 2,500 | 2,500 | 10,200 |
| 1995/01/18 | 2,770 | 2,780 | 2,660 | 2,660 | 8,400 |
| 1995/01/17 | 2,800 | 2,800 | 2,760 | 2,790 | 2,300 |
| 1995/01/13 | 2,900 | 2,900 | 2,800 | 2,850 | 38,400 |
| 1995/01/12 | 2,780 | 2,930 | 2,740 | 2,910 | 73,000 |
| 1995/01/11 | 2,650 | 2,790 | 2,630 | 2,780 | 58,600 |
| 1995/01/10 | 2,510 | 2,620 | 2,510 | 2,620 | 45,300 |
| 1995/01/09 | 2,500 | 2,500 | 2,410 | 2,500 | 24,300 |
| 1995/01/06 | 2,500 | 2,500 | 2,480 | 2,500 | 19,800 |
| 1995/01/05 | 2,540 | 2,540 | 2,470 | 2,480 | 12,600 |
| 1995/01/04 | 2,470 | 2,590 | 2,470 | 2,540 | 13,300 |