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 |
---|---|---|---|---|---|
1997/12/30 | 390 | 390 | 390 | 390 | 4,200 |
1997/12/29 | 400 | 400 | 400 | 400 | 500 |
1997/12/26 | 400 | 400 | 400 | 400 | 200 |
1997/12/25 | 400 | 400 | 395 | 400 | 1,000 |
1997/12/24 | 395 | 405 | 395 | 400 | 1,700 |
1997/12/22 | 410 | 410 | 400 | 400 | 2,800 |
1997/12/19 | 430 | 430 | 410 | 410 | 4,400 |
1997/12/18 | 428 | 430 | 420 | 430 | 3,100 |
1997/12/17 | 430 | 430 | 430 | 430 | 700 |
1997/12/16 | 430 | 430 | 430 | 430 | 2,600 |
1997/12/15 | 433 | 433 | 429 | 429 | 4,000 |
1997/12/12 | 432 | 435 | 432 | 435 | 11,100 |
1997/12/11 | 430 | 430 | 430 | 430 | 2,600 |
1997/12/10 | 429 | 430 | 429 | 429 | 3,200 |
1997/12/09 | 420 | 420 | 420 | 420 | 400 |
1997/12/08 | 435 | 435 | 415 | 415 | 1,600 |
1997/12/05 | 400 | 400 | 400 | 400 | 700 |
1997/12/04 | 395 | 395 | 390 | 390 | 2,600 |
1997/12/03 | 420 | 420 | 402 | 402 | 7,900 |
1997/12/02 | 455 | 455 | 410 | 420 | 14,600 |
1997/12/01 | 450 | 450 | 450 | 450 | 200 |
1997/11/28 | 420 | 430 | 420 | 430 | 600 |
1997/11/27 | 411 | 420 | 411 | 420 | 1,800 |
1997/11/26 | 420 | 420 | 411 | 411 | 800 |
1997/11/25 | 430 | 430 | 420 | 420 | 1,300 |
1997/11/21 | 455 | 455 | 454 | 454 | 16,500 |
1997/11/20 | 460 | 460 | 451 | 451 | 1,300 |
1997/11/19 | 460 | 460 | 460 | 460 | 3,000 |
1997/11/18 | 475 | 475 | 460 | 460 | 4,300 |
1997/11/17 | 475 | 475 | 461 | 475 | 4,500 |
1997/11/14 | 477 | 477 | 476 | 476 | 1,100 |
1997/11/13 | 479 | 479 | 478 | 478 | 1,200 |
1997/11/12 | 480 | 480 | 480 | 480 | 2,000 |
1997/11/11 | 485 | 490 | 485 | 485 | 2,000 |
1997/11/10 | 501 | 501 | 500 | 500 | 1,300 |
1997/11/07 | 549 | 550 | 540 | 540 | 2,700 |
1997/11/06 | 522 | 550 | 522 | 550 | 3,200 |
1997/11/05 | 495 | 510 | 495 | 500 | 600 |
1997/11/04 | 495 | 495 | 495 | 495 | 100 |
1997/10/31 | 494 | 494 | 492 | 492 | 4,700 |
1997/10/30 | 500 | 500 | 500 | 500 | 200 |
1997/10/29 | 476 | 476 | 474 | 474 | 3,700 |
1997/10/28 | 500 | 500 | 470 | 471 | 1,300 |
1997/10/24 | 505 | 510 | 505 | 510 | 700 |
1997/10/23 | 510 | 511 | 510 | 511 | 4,300 |
1997/10/22 | 520 | 520 | 510 | 510 | 3,100 |
1997/10/21 | 530 | 530 | 520 | 520 | 1,600 |
1997/10/20 | 535 | 535 | 530 | 530 | 6,800 |
1997/10/17 | 535 | 535 | 535 | 535 | 2,800 |
1997/10/16 | 536 | 536 | 526 | 535 | 2,200 |
1997/10/15 | 538 | 539 | 537 | 537 | 1,800 |
1997/10/14 | 550 | 550 | 540 | 540 | 5,300 |
1997/10/13 | 545 | 560 | 541 | 545 | 16,700 |
1997/10/09 | 511 | 545 | 511 | 540 | 22,300 |
1997/10/08 | 454 | 500 | 450 | 500 | 17,200 |
1997/10/07 | 455 | 456 | 446 | 450 | 24,000 |
1997/10/06 | 455 | 460 | 450 | 450 | 10,000 |
1997/10/03 | 485 | 485 | 450 | 450 | 6,100 |
1997/10/02 | 500 | 500 | 492 | 492 | 3,700 |
1997/10/01 | 490 | 500 | 490 | 500 | 1,100 |
1997/09/30 | 510 | 510 | 500 | 500 | 2,200 |
1997/09/26 | 516 | 516 | 510 | 510 | 5,400 |
1997/09/25 | 520 | 520 | 516 | 516 | 8,700 |
1997/09/24 | 530 | 540 | 517 | 517 | 10,900 |
1997/09/22 | 550 | 550 | 516 | 520 | 3,100 |
1997/09/19 | 550 | 550 | 530 | 550 | 1,600 |
1997/09/18 | 560 | 560 | 550 | 550 | 5,400 |
1997/09/17 | 570 | 570 | 560 | 560 | 2,600 |
1997/09/16 | 575 | 575 | 570 | 570 | 1,700 |
1997/09/12 | 580 | 580 | 575 | 575 | 200 |
1997/09/10 | 603 | 603 | 590 | 590 | 1,900 |
1997/09/09 | 600 | 605 | 600 | 605 | 1,400 |
1997/09/08 | 640 | 640 | 600 | 600 | 3,900 |
1997/09/04 | 650 | 660 | 650 | 660 | 800 |
1997/09/03 | 650 | 650 | 650 | 650 | 1,600 |
1997/09/02 | 650 | 650 | 650 | 650 | 200 |
1997/09/01 | 650 | 650 | 650 | 650 | 100 |
1997/08/29 | 665 | 665 | 650 | 650 | 400 |
1997/08/28 | 669 | 669 | 669 | 669 | 1,000 |
1997/08/27 | 669 | 669 | 669 | 669 | 3,000 |
1997/08/25 | 660 | 660 | 660 | 660 | 10,200 |
1997/08/22 | 690 | 690 | 660 | 660 | 1,400 |
1997/08/21 | 670 | 670 | 670 | 670 | 300 |
1997/08/20 | 675 | 690 | 670 | 690 | 10,700 |
1997/08/19 | 690 | 700 | 670 | 670 | 10,100 |
1997/08/18 | 680 | 680 | 679 | 680 | 1,100 |
1997/08/15 | 690 | 690 | 680 | 680 | 2,000 |
1997/08/14 | 660 | 700 | 660 | 690 | 11,600 |
1997/08/13 | 729 | 729 | 649 | 649 | 1,900 |
1997/08/12 | 730 | 730 | 730 | 730 | 10,200 |
1997/08/11 | 730 | 730 | 730 | 730 | 100 |
1997/08/08 | 730 | 730 | 720 | 730 | 10,000 |
1997/08/07 | 733 | 737 | 730 | 730 | 18,300 |
1997/08/06 | 705 | 720 | 705 | 720 | 3,100 |
1997/08/05 | 710 | 710 | 680 | 680 | 1,200 |
1997/08/04 | 730 | 730 | 730 | 730 | 300 |
1997/08/01 | 730 | 730 | 730 | 730 | 600 |
1997/07/31 | 730 | 730 | 730 | 730 | 500 |
1997/07/30 | 754 | 754 | 750 | 750 | 10,100 |
1997/07/29 | 754 | 754 | 754 | 754 | 500 |
1997/07/28 | 751 | 751 | 750 | 751 | 700 |
1997/07/25 | 750 | 750 | 750 | 750 | 500 |
1997/07/24 | 730 | 745 | 730 | 745 | 4,600 |
1997/07/23 | 750 | 750 | 730 | 730 | 3,900 |
1997/07/22 | 750 | 750 | 750 | 750 | 1,500 |
1997/07/18 | 760 | 760 | 750 | 750 | 6,500 |
1997/07/17 | 730 | 760 | 730 | 760 | 3,900 |
1997/07/16 | 770 | 770 | 710 | 760 | 2,500 |
1997/07/15 | 785 | 785 | 770 | 770 | 5,700 |
1997/07/14 | 785 | 800 | 784 | 785 | 5,700 |
1997/07/11 | 785 | 787 | 785 | 785 | 900 |
1997/07/10 | 785 | 800 | 785 | 785 | 900 |
1997/07/09 | 799 | 799 | 780 | 780 | 2,300 |
1997/07/08 | 800 | 800 | 800 | 800 | 1,000 |
1997/07/07 | 813 | 820 | 813 | 820 | 3,500 |
1997/07/04 | 770 | 770 | 770 | 770 | 400 |
1997/07/03 | 780 | 780 | 770 | 770 | 1,200 |
1997/07/02 | 780 | 780 | 771 | 780 | 1,400 |
1997/07/01 | 780 | 780 | 780 | 780 | 600 |
1997/06/30 | 775 | 780 | 775 | 780 | 1,600 |
1997/06/27 | 780 | 800 | 760 | 771 | 2,400 |
1997/06/26 | 800 | 800 | 780 | 780 | 2,400 |
1997/06/25 | 795 | 795 | 795 | 795 | 2,400 |
1997/06/24 | 800 | 800 | 799 | 799 | 1,300 |
1997/06/23 | 805 | 805 | 800 | 800 | 3,400 |
1997/06/20 | 821 | 821 | 800 | 800 | 5,800 |
1997/06/19 | 811 | 820 | 802 | 820 | 7,100 |
1997/06/18 | 803 | 803 | 800 | 800 | 2,000 |
1997/06/17 | 810 | 810 | 799 | 802 | 4,300 |
1997/06/16 | 835 | 835 | 820 | 830 | 300 |
1997/06/13 | 835 | 835 | 830 | 830 | 8,200 |
1997/06/12 | 850 | 850 | 835 | 835 | 2,800 |
1997/06/11 | 841 | 864 | 841 | 845 | 11,300 |
1997/06/10 | 810 | 835 | 810 | 835 | 11,500 |
1997/06/09 | 761 | 830 | 761 | 810 | 2,600 |
1997/06/06 | 760 | 761 | 754 | 754 | 7,400 |
1997/06/05 | 749 | 750 | 749 | 750 | 2,200 |
1997/06/04 | 750 | 754 | 740 | 750 | 20,200 |
1997/06/03 | 760 | 765 | 755 | 760 | 6,300 |
1997/06/02 | 771 | 780 | 760 | 760 | 4,400 |
1997/05/30 | 779 | 779 | 740 | 760 | 1,500 |
1997/05/29 | 780 | 790 | 770 | 780 | 2,800 |
1997/05/28 | 810 | 810 | 799 | 799 | 7,100 |
1997/05/27 | 803 | 803 | 799 | 799 | 2,100 |
1997/05/26 | 820 | 825 | 800 | 800 | 4,400 |
1997/05/23 | 821 | 825 | 820 | 820 | 4,200 |
1997/05/22 | 820 | 825 | 780 | 825 | 5,900 |
1997/05/21 | 800 | 820 | 800 | 820 | 7,300 |
1997/05/20 | 800 | 810 | 780 | 800 | 8,100 |
1997/05/19 | 780 | 800 | 775 | 800 | 14,800 |
1997/05/16 | 775 | 780 | 775 | 780 | 2,700 |
1997/05/15 | 780 | 780 | 770 | 775 | 4,300 |
1997/05/14 | 770 | 790 | 770 | 771 | 3,600 |
1997/05/13 | 770 | 770 | 750 | 750 | 4,700 |
1997/05/12 | 728 | 770 | 728 | 770 | 4,100 |
1997/05/09 | 743 | 769 | 728 | 728 | 6,600 |
1997/05/08 | 740 | 745 | 740 | 743 | 5,000 |
1997/05/07 | 770 | 770 | 741 | 741 | 2,400 |
1997/05/06 | 744 | 770 | 740 | 760 | 7,300 |
1997/05/02 | 710 | 745 | 710 | 730 | 5,200 |
1997/05/01 | 710 | 715 | 710 | 715 | 2,600 |
1997/04/30 | 691 | 705 | 691 | 695 | 2,800 |
1997/04/28 | 680 | 700 | 675 | 685 | 6,400 |
1997/04/25 | 675 | 740 | 670 | 675 | 13,700 |
1997/04/24 | 675 | 685 | 670 | 670 | 5,600 |
1997/04/23 | 675 | 685 | 675 | 675 | 9,800 |
1997/04/22 | 700 | 710 | 670 | 670 | 10,700 |
1997/04/21 | 690 | 700 | 670 | 695 | 15,200 |
1997/04/18 | 610 | 689 | 610 | 680 | 15,500 |
1997/04/17 | 604 | 609 | 592 | 605 | 11,000 |
1997/04/16 | 586 | 610 | 586 | 604 | 12,900 |
1997/04/15 | 570 | 585 | 570 | 585 | 8,000 |
1997/04/14 | 569 | 577 | 569 | 573 | 9,500 |
1997/04/11 | 580 | 580 | 560 | 569 | 6,800 |
1997/04/10 | 591 | 591 | 580 | 580 | 8,700 |
1997/04/09 | 600 | 600 | 591 | 594 | 7,200 |
1997/04/08 | 647 | 647 | 590 | 600 | 3,600 |
1997/04/07 | 670 | 670 | 650 | 650 | 7,100 |
1997/04/04 | 675 | 675 | 660 | 669 | 3,700 |
1997/04/03 | 675 | 675 | 675 | 675 | 100 |
1997/04/02 | 670 | 675 | 670 | 675 | 2,400 |
1997/04/01 | 715 | 715 | 670 | 670 | 1,400 |
1997/03/31 | 715 | 715 | 715 | 715 | 1,500 |
1997/03/28 | 705 | 710 | 705 | 710 | 900 |
1997/03/27 | 718 | 725 | 710 | 710 | 4,600 |
1997/03/26 | 720 | 720 | 719 | 719 | 2,000 |
1997/03/25 | 735 | 735 | 719 | 719 | 9,700 |
1997/03/24 | 740 | 750 | 735 | 735 | 16,900 |
1997/03/21 | 720 | 750 | 720 | 735 | 12,800 |
1997/03/19 | 670 | 720 | 670 | 714 | 10,300 |
1997/03/18 | 620 | 665 | 620 | 660 | 6,500 |
1997/03/17 | 610 | 621 | 610 | 620 | 6,300 |
1997/03/14 | 630 | 630 | 610 | 610 | 18,200 |
1997/03/13 | 640 | 640 | 620 | 625 | 7,500 |
1997/03/12 | 665 | 665 | 640 | 640 | 7,800 |
1997/03/11 | 665 | 665 | 661 | 665 | 6,500 |
1997/03/10 | 700 | 700 | 680 | 680 | 1,900 |
1997/03/07 | 730 | 730 | 700 | 700 | 10,100 |
1997/03/06 | 750 | 750 | 739 | 739 | 9,000 |
1997/03/05 | 776 | 776 | 750 | 750 | 1,700 |
1997/03/04 | 795 | 795 | 780 | 780 | 2,000 |
1997/03/03 | 795 | 795 | 780 | 795 | 800 |
1997/02/28 | 800 | 810 | 800 | 800 | 9,900 |
1997/02/27 | 801 | 810 | 801 | 810 | 500 |
1997/02/26 | 800 | 810 | 800 | 800 | 5,100 |
1997/02/25 | 800 | 800 | 795 | 800 | 6,500 |
1997/02/24 | 798 | 800 | 798 | 800 | 55,700 |
1997/02/21 | 800 | 825 | 800 | 800 | 3,600 |
1997/02/20 | 824 | 825 | 780 | 825 | 2,400 |
1997/02/19 | 840 | 840 | 800 | 825 | 2,400 |
1997/02/18 | 849 | 849 | 820 | 845 | 400 |
1997/02/17 | 860 | 860 | 860 | 860 | 1,000 |
1997/02/14 | 860 | 860 | 840 | 860 | 1,300 |
1997/02/13 | 820 | 860 | 820 | 860 | 5,900 |
1997/02/12 | 869 | 869 | 800 | 800 | 1,000 |
1997/02/10 | 875 | 875 | 870 | 870 | 800 |
1997/02/07 | 875 | 875 | 875 | 875 | 600 |
1997/02/06 | 880 | 880 | 875 | 875 | 7,900 |
1997/02/05 | 880 | 883 | 877 | 880 | 19,800 |
1997/02/04 | 879 | 880 | 875 | 880 | 17,400 |
1997/02/03 | 879 | 879 | 878 | 879 | 3,200 |
1997/01/31 | 889 | 889 | 880 | 880 | 800 |
1997/01/30 | 889 | 889 | 889 | 889 | 400 |
1997/01/29 | 890 | 890 | 880 | 889 | 2,700 |
1997/01/28 | 890 | 900 | 890 | 900 | 5,500 |
1997/01/27 | 900 | 900 | 880 | 880 | 3,600 |
1997/01/24 | 939 | 939 | 900 | 900 | 2,500 |
1997/01/23 | 948 | 948 | 947 | 947 | 1,800 |
1997/01/22 | 949 | 949 | 949 | 949 | 400 |
1997/01/21 | 949 | 949 | 949 | 949 | 100 |
1997/01/20 | 959 | 959 | 959 | 959 | 200 |
1997/01/17 | 950 | 960 | 948 | 960 | 12,800 |
1997/01/16 | 969 | 969 | 959 | 959 | 300 |
1997/01/14 | 970 | 970 | 970 | 970 | 200 |
1997/01/13 | 969 | 970 | 969 | 970 | 300 |
1997/01/10 | 980 | 980 | 959 | 969 | 6,200 |
1997/01/09 | 980 | 980 | 980 | 980 | 1,100 |
1997/01/08 | 1,000 | 1,000 | 990 | 1,000 | 900 |
1997/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
1997/01/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 |