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 |
|---|---|---|---|---|---|
| 1999/12/30 | 780 | 830 | 780 | 830 | 1,400 |
| 1999/12/29 | 791 | 791 | 780 | 780 | 5,500 |
| 1999/12/28 | 791 | 791 | 790 | 791 | 3,300 |
| 1999/12/27 | 812 | 820 | 790 | 800 | 2,700 |
| 1999/12/24 | 911 | 911 | 811 | 812 | 7,900 |
| 1999/12/22 | 980 | 980 | 910 | 911 | 20,700 |
| 1999/12/21 | 900 | 900 | 900 | 900 | 21,200 |
| 1999/12/20 | 700 | 800 | 700 | 800 | 9,100 |
| 1999/12/17 | 760 | 760 | 690 | 700 | 12,400 |
| 1999/12/16 | 800 | 800 | 760 | 760 | 7,200 |
| 1999/12/15 | 850 | 850 | 785 | 800 | 7,900 |
| 1999/12/14 | 880 | 880 | 850 | 850 | 1,800 |
| 1999/12/13 | 900 | 900 | 870 | 880 | 9,300 |
| 1999/12/10 | 910 | 910 | 840 | 870 | 15,800 |
| 1999/12/09 | 910 | 910 | 860 | 860 | 2,300 |
| 1999/12/08 | 910 | 911 | 900 | 900 | 2,800 |
| 1999/12/07 | 940 | 940 | 921 | 921 | 4,800 |
| 1999/12/06 | 925 | 930 | 925 | 930 | 700 |
| 1999/12/03 | 925 | 930 | 925 | 930 | 900 |
| 1999/12/02 | 930 | 930 | 920 | 920 | 4,300 |
| 1999/12/01 | 960 | 960 | 920 | 930 | 8,700 |
| 1999/11/30 | 980 | 980 | 960 | 970 | 5,800 |
| 1999/11/29 | 980 | 980 | 970 | 980 | 11,800 |
| 1999/11/26 | 980 | 1,000 | 980 | 1,000 | 8,500 |
| 1999/11/25 | 995 | 995 | 980 | 990 | 9,100 |
| 1999/11/24 | 1,000 | 1,010 | 981 | 1,000 | 9,600 |
| 1999/11/22 | 1,040 | 1,040 | 990 | 990 | 9,900 |
| 1999/11/19 | 1,050 | 1,170 | 1,040 | 1,040 | 14,200 |
| 1999/11/18 | 1,000 | 1,200 | 1,000 | 1,020 | 10,100 |
| 1999/11/17 | 1,000 | 1,000 | 990 | 1,000 | 9,500 |
| 1999/11/16 | 980 | 1,000 | 980 | 990 | 12,100 |
| 1999/11/15 | 1,030 | 1,030 | 980 | 980 | 11,800 |
| 1999/11/12 | 1,190 | 1,190 | 1,020 | 1,030 | 18,300 |
| 1999/11/11 | 1,280 | 1,310 | 1,120 | 1,200 | 85,200 |
| 1999/11/10 | 1,280 | 1,280 | 1,240 | 1,280 | 194,700 |
| 1999/11/09 | 950 | 1,080 | 950 | 1,080 | 16,700 |
| 1999/11/08 | 990 | 990 | 980 | 980 | 4,700 |
| 1999/11/05 | 940 | 950 | 900 | 900 | 6,700 |
| 1999/11/04 | 990 | 990 | 940 | 940 | 6,100 |
| 1999/11/02 | 1,000 | 1,000 | 990 | 990 | 2,700 |
| 1999/11/01 | 1,000 | 1,000 | 990 | 1,000 | 9,000 |
| 1999/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 |
| 1999/10/28 | 1,000 | 1,000 | 990 | 990 | 800 |
| 1999/10/27 | 1,000 | 1,000 | 990 | 1,000 | 7,400 |
| 1999/10/26 | 1,050 | 1,050 | 990 | 1,020 | 8,500 |
| 1999/10/25 | 1,020 | 1,050 | 1,020 | 1,050 | 400 |
| 1999/10/22 | 1,030 | 1,030 | 1,000 | 1,020 | 2,300 |
| 1999/10/21 | 1,020 | 1,040 | 1,020 | 1,030 | 1,700 |
| 1999/10/20 | 1,030 | 1,040 | 1,000 | 1,010 | 5,300 |
| 1999/10/19 | 1,040 | 1,050 | 1,010 | 1,010 | 5,200 |
| 1999/10/18 | 1,060 | 1,070 | 1,050 | 1,060 | 12,600 |
| 1999/10/15 | 1,060 | 1,070 | 1,060 | 1,070 | 2,200 |
| 1999/10/14 | 1,070 | 1,070 | 1,070 | 1,070 | 6,600 |
| 1999/10/13 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1999/10/12 | 1,080 | 1,090 | 1,080 | 1,090 | 1,100 |
| 1999/10/08 | 1,100 | 1,100 | 1,080 | 1,080 | 5,800 |
| 1999/10/07 | 1,070 | 1,100 | 1,070 | 1,100 | 4,200 |
| 1999/10/06 | 1,140 | 1,140 | 1,050 | 1,070 | 16,200 |
| 1999/10/05 | 1,120 | 1,150 | 1,100 | 1,100 | 11,400 |
| 1999/10/04 | 1,110 | 1,110 | 1,070 | 1,070 | 1,100 |
| 1999/10/01 | 1,070 | 1,140 | 1,010 | 1,140 | 11,100 |
| 1999/09/30 | 1,070 | 1,090 | 1,070 | 1,070 | 7,900 |
| 1999/09/29 | 1,030 | 1,070 | 1,010 | 1,070 | 4,500 |
| 1999/09/28 | 1,010 | 1,030 | 1,010 | 1,030 | 1,000 |
| 1999/09/27 | 1,000 | 1,010 | 1,000 | 1,010 | 500 |
| 1999/09/24 | 1,020 | 1,020 | 1,000 | 1,000 | 4,700 |
| 1999/09/22 | 1,030 | 1,030 | 1,010 | 1,020 | 3,500 |
| 1999/09/21 | 1,100 | 1,100 | 1,040 | 1,040 | 3,300 |
| 1999/09/20 | 1,060 | 1,150 | 1,060 | 1,130 | 9,400 |
| 1999/09/17 | 1,050 | 1,070 | 1,040 | 1,050 | 3,700 |
| 1999/09/16 | 1,100 | 1,100 | 1,050 | 1,050 | 3,900 |
| 1999/09/14 | 1,090 | 1,120 | 1,090 | 1,100 | 26,200 |
| 1999/09/13 | 1,050 | 1,090 | 1,050 | 1,080 | 23,300 |
| 1999/09/10 | 1,030 | 1,050 | 1,000 | 1,050 | 22,600 |
| 1999/09/09 | 1,030 | 1,050 | 1,020 | 1,030 | 7,000 |
| 1999/09/08 | 1,050 | 1,060 | 1,020 | 1,030 | 13,900 |
| 1999/09/07 | 1,090 | 1,100 | 1,030 | 1,050 | 18,900 |
| 1999/09/06 | 1,050 | 1,080 | 1,030 | 1,080 | 20,400 |
| 1999/09/03 | 1,030 | 1,050 | 1,000 | 1,010 | 13,500 |
| 1999/09/02 | 1,020 | 1,020 | 995 | 1,020 | 17,600 |
| 1999/09/01 | 1,030 | 1,040 | 1,030 | 1,040 | 9,400 |
| 1999/08/31 | 1,070 | 1,070 | 1,030 | 1,060 | 5,700 |
| 1999/08/30 | 1,030 | 1,090 | 1,030 | 1,070 | 5,800 |
| 1999/08/27 | 1,030 | 1,090 | 1,030 | 1,090 | 21,300 |
| 1999/08/26 | 1,100 | 1,150 | 1,030 | 1,030 | 12,200 |
| 1999/08/25 | 1,100 | 1,150 | 1,100 | 1,100 | 3,100 |
| 1999/08/24 | 1,080 | 1,100 | 1,080 | 1,100 | 2,500 |
| 1999/08/23 | 1,080 | 1,100 | 1,080 | 1,080 | 5,400 |
| 1999/08/20 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
| 1999/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 1999/08/18 | 1,160 | 1,160 | 1,100 | 1,100 | 3,000 |
| 1999/08/17 | 1,130 | 1,160 | 1,130 | 1,160 | 7,200 |
| 1999/08/16 | 1,080 | 1,130 | 1,080 | 1,130 | 4,000 |
| 1999/08/13 | 1,040 | 1,080 | 1,040 | 1,080 | 2,300 |
| 1999/08/12 | 1,050 | 1,050 | 1,040 | 1,040 | 2,900 |
| 1999/08/11 | 1,090 | 1,100 | 1,030 | 1,030 | 2,600 |
| 1999/08/10 | 1,070 | 1,100 | 1,040 | 1,040 | 1,900 |
| 1999/08/09 | 1,100 | 1,100 | 1,050 | 1,090 | 1,200 |
| 1999/08/06 | 1,120 | 1,120 | 1,030 | 1,110 | 13,000 |
| 1999/08/05 | 1,100 | 1,100 | 1,040 | 1,040 | 1,600 |
| 1999/08/04 | 1,020 | 1,150 | 1,020 | 1,130 | 11,800 |
| 1999/08/03 | 1,050 | 1,050 | 1,020 | 1,020 | 8,300 |
| 1999/08/02 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 |
| 1999/07/30 | 1,160 | 1,160 | 1,080 | 1,080 | 2,100 |
| 1999/07/29 | 1,070 | 1,190 | 1,070 | 1,180 | 3,900 |
| 1999/07/28 | 1,060 | 1,080 | 1,020 | 1,070 | 4,600 |
| 1999/07/27 | 1,050 | 1,080 | 1,050 | 1,050 | 1,100 |
| 1999/07/26 | 1,060 | 1,060 | 1,040 | 1,040 | 5,500 |
| 1999/07/23 | 1,100 | 1,110 | 1,060 | 1,060 | 4,100 |
| 1999/07/22 | 1,100 | 1,120 | 1,080 | 1,080 | 9,400 |
| 1999/07/21 | 1,170 | 1,170 | 1,110 | 1,110 | 3,500 |
| 1999/07/19 | 1,200 | 1,210 | 1,180 | 1,180 | 4,900 |
| 1999/07/16 | 1,210 | 1,220 | 1,180 | 1,200 | 16,900 |
| 1999/07/15 | 1,240 | 1,240 | 1,180 | 1,180 | 6,800 |
| 1999/07/14 | 1,240 | 1,240 | 1,200 | 1,210 | 9,600 |
| 1999/07/13 | 1,200 | 1,240 | 1,200 | 1,240 | 4,000 |
| 1999/07/12 | 1,210 | 1,210 | 1,180 | 1,200 | 600 |
| 1999/07/09 | 1,220 | 1,230 | 1,200 | 1,200 | 7,400 |
| 1999/07/08 | 1,240 | 1,270 | 1,200 | 1,210 | 10,100 |
| 1999/07/07 | 1,280 | 1,280 | 1,220 | 1,250 | 7,700 |
| 1999/07/06 | 1,340 | 1,340 | 1,280 | 1,280 | 16,900 |
| 1999/07/05 | 1,270 | 1,360 | 1,270 | 1,340 | 58,700 |
| 1999/07/02 | 1,240 | 1,270 | 1,220 | 1,270 | 33,300 |
| 1999/07/01 | 1,280 | 1,280 | 1,240 | 1,250 | 26,900 |
| 1999/06/30 | 1,210 | 1,300 | 1,210 | 1,280 | 60,200 |
| 1999/06/29 | 1,160 | 1,190 | 1,160 | 1,190 | 9,000 |
| 1999/06/28 | 1,180 | 1,180 | 1,150 | 1,180 | 7,300 |
| 1999/06/25 | 1,170 | 1,180 | 1,160 | 1,180 | 1,400 |
| 1999/06/24 | 1,150 | 1,190 | 1,150 | 1,160 | 4,900 |
| 1999/06/23 | 1,180 | 1,190 | 1,150 | 1,150 | 9,100 |
| 1999/06/22 | 1,120 | 1,190 | 1,120 | 1,150 | 81,400 |
| 1999/06/21 | 1,150 | 1,150 | 1,120 | 1,120 | 9,200 |
| 1999/06/18 | 1,120 | 1,150 | 1,100 | 1,140 | 10,400 |
| 1999/06/17 | 1,160 | 1,160 | 1,080 | 1,090 | 5,900 |
| 1999/06/16 | 1,160 | 1,170 | 1,150 | 1,170 | 2,600 |
| 1999/06/15 | 1,170 | 1,200 | 1,150 | 1,160 | 6,300 |
| 1999/06/14 | 1,150 | 1,230 | 1,100 | 1,170 | 9,500 |
| 1999/06/11 | 1,150 | 1,150 | 1,130 | 1,150 | 4,900 |
| 1999/06/10 | 1,130 | 1,130 | 1,080 | 1,130 | 5,300 |
| 1999/06/09 | 1,150 | 1,150 | 1,130 | 1,130 | 2,900 |
| 1999/06/08 | 1,200 | 1,240 | 1,150 | 1,150 | 9,500 |
| 1999/06/07 | 1,190 | 1,220 | 1,160 | 1,200 | 12,800 |
| 1999/06/04 | 1,170 | 1,170 | 1,100 | 1,130 | 8,500 |
| 1999/06/03 | 1,090 | 1,150 | 1,090 | 1,150 | 5,400 |
| 1999/06/02 | 1,030 | 1,050 | 1,000 | 1,050 | 3,800 |
| 1999/06/01 | 1,010 | 1,020 | 1,000 | 1,000 | 2,800 |
| 1999/05/31 | 1,050 | 1,050 | 1,010 | 1,010 | 1,700 |
| 1999/05/28 | 1,050 | 1,050 | 1,000 | 1,010 | 6,500 |
| 1999/05/27 | 1,000 | 1,090 | 1,000 | 1,070 | 6,300 |
| 1999/05/26 | 1,050 | 1,050 | 950 | 990 | 9,000 |
| 1999/05/25 | 1,180 | 1,180 | 1,060 | 1,060 | 5,200 |
| 1999/05/24 | 1,160 | 1,180 | 1,160 | 1,180 | 2,300 |
| 1999/05/21 | 1,160 | 1,200 | 1,160 | 1,180 | 1,100 |
| 1999/05/20 | 1,210 | 1,210 | 1,150 | 1,200 | 3,800 |
| 1999/05/19 | 1,210 | 1,240 | 1,200 | 1,200 | 7,000 |
| 1999/05/18 | 1,200 | 1,260 | 1,200 | 1,250 | 6,300 |
| 1999/05/17 | 1,250 | 1,280 | 1,250 | 1,270 | 3,300 |
| 1999/05/14 | 1,250 | 1,310 | 1,250 | 1,280 | 11,900 |
| 1999/05/13 | 1,280 | 1,320 | 1,250 | 1,250 | 8,000 |
| 1999/05/12 | 1,260 | 1,290 | 1,250 | 1,290 | 9,500 |
| 1999/05/11 | 1,280 | 1,280 | 1,270 | 1,270 | 5,900 |
| 1999/05/10 | 1,280 | 1,330 | 1,250 | 1,270 | 5,800 |
| 1999/05/07 | 1,330 | 1,330 | 1,280 | 1,280 | 3,600 |
| 1999/05/06 | 1,300 | 1,330 | 1,300 | 1,330 | 4,700 |
| 1999/04/30 | 1,270 | 1,300 | 1,270 | 1,300 | 2,200 |
| 1999/04/28 | 1,270 | 1,350 | 1,270 | 1,270 | 10,500 |
| 1999/04/27 | 1,350 | 1,380 | 1,310 | 1,310 | 12,000 |
| 1999/04/26 | 1,330 | 1,350 | 1,310 | 1,310 | 9,500 |
| 1999/04/23 | 1,350 | 1,350 | 1,280 | 1,340 | 16,500 |
| 1999/04/22 | 1,260 | 1,350 | 1,260 | 1,350 | 13,800 |
| 1999/04/21 | 1,250 | 1,260 | 1,200 | 1,260 | 12,400 |
| 1999/04/20 | 1,300 | 1,300 | 1,210 | 1,250 | 15,700 |
| 1999/04/19 | 1,380 | 1,380 | 1,310 | 1,310 | 13,200 |
| 1999/04/16 | 1,430 | 1,430 | 1,320 | 1,350 | 40,400 |
| 1999/04/15 | 1,300 | 1,430 | 1,280 | 1,430 | 127,600 |
| 1999/04/14 | 1,250 | 1,290 | 1,250 | 1,290 | 24,900 |
| 1999/04/13 | 1,300 | 1,300 | 1,240 | 1,240 | 18,900 |
| 1999/04/12 | 1,180 | 1,340 | 1,180 | 1,300 | 46,500 |
| 1999/04/09 | 1,200 | 1,200 | 1,140 | 1,180 | 4,800 |
| 1999/04/08 | 1,200 | 1,250 | 1,180 | 1,220 | 13,200 |
| 1999/04/07 | 1,150 | 1,200 | 1,150 | 1,200 | 13,400 |
| 1999/04/06 | 1,300 | 1,320 | 1,150 | 1,150 | 31,200 |
| 1999/04/05 | 1,280 | 1,300 | 1,200 | 1,280 | 47,800 |
| 1999/04/02 | 1,180 | 1,300 | 1,140 | 1,300 | 87,900 |
| 1999/04/01 | 1,050 | 1,220 | 1,020 | 1,200 | 125,700 |
| 1999/03/31 | 1,050 | 1,070 | 970 | 1,020 | 82,600 |
| 1999/03/30 | 930 | 1,000 | 930 | 1,000 | 47,800 |
| 1999/03/29 | 801 | 900 | 800 | 900 | 27,500 |
| 1999/03/26 | 820 | 820 | 800 | 800 | 6,000 |
| 1999/03/25 | 830 | 840 | 820 | 820 | 10,500 |
| 1999/03/24 | 800 | 850 | 800 | 820 | 24,800 |
| 1999/03/23 | 790 | 820 | 790 | 800 | 7,100 |
| 1999/03/19 | 799 | 800 | 780 | 800 | 7,300 |
| 1999/03/18 | 800 | 800 | 790 | 790 | 9,000 |
| 1999/03/17 | 790 | 800 | 761 | 790 | 5,300 |
| 1999/03/16 | 800 | 810 | 770 | 780 | 6,700 |
| 1999/03/15 | 765 | 800 | 751 | 800 | 8,800 |
| 1999/03/12 | 720 | 740 | 700 | 740 | 19,400 |
| 1999/03/11 | 749 | 750 | 690 | 710 | 7,600 |
| 1999/03/10 | 790 | 790 | 751 | 751 | 9,700 |
| 1999/03/09 | 782 | 800 | 782 | 783 | 3,000 |
| 1999/03/08 | 830 | 830 | 782 | 800 | 22,800 |
| 1999/03/05 | 765 | 818 | 765 | 800 | 27,200 |
| 1999/03/04 | 800 | 800 | 731 | 740 | 5,100 |
| 1999/03/03 | 840 | 848 | 805 | 805 | 11,800 |
| 1999/03/02 | 755 | 850 | 755 | 830 | 49,600 |
| 1999/03/01 | 760 | 769 | 750 | 760 | 23,700 |
| 1999/02/26 | 770 | 770 | 755 | 770 | 11,500 |
| 1999/02/25 | 800 | 800 | 775 | 775 | 16,000 |
| 1999/02/24 | 755 | 790 | 755 | 772 | 22,300 |
| 1999/02/23 | 805 | 805 | 725 | 755 | 51,900 |
| 1999/02/22 | 775 | 775 | 765 | 775 | 78,800 |
| 1999/02/19 | 675 | 675 | 675 | 675 | 100,800 |
| 1999/02/18 | 590 | 590 | 575 | 575 | 6,100 |
| 1999/02/17 | 590 | 590 | 550 | 590 | 6,800 |
| 1999/02/16 | 590 | 590 | 590 | 590 | 2,700 |
| 1999/02/15 | 590 | 590 | 590 | 590 | 500 |
| 1999/02/12 | 590 | 590 | 590 | 590 | 2,000 |
| 1999/02/10 | 590 | 600 | 590 | 590 | 5,000 |
| 1999/02/09 | 611 | 611 | 610 | 610 | 1,000 |
| 1999/02/08 | 650 | 650 | 610 | 611 | 9,100 |
| 1999/02/05 | 580 | 620 | 580 | 612 | 6,100 |
| 1999/02/04 | 581 | 585 | 580 | 580 | 5,200 |
| 1999/02/03 | 570 | 589 | 567 | 570 | 6,900 |
| 1999/02/02 | 532 | 570 | 532 | 570 | 2,700 |
| 1999/02/01 | 525 | 530 | 525 | 530 | 4,200 |
| 1999/01/29 | 521 | 521 | 510 | 520 | 3,500 |
| 1999/01/28 | 521 | 521 | 520 | 521 | 1,600 |
| 1999/01/27 | 520 | 521 | 520 | 521 | 5,100 |
| 1999/01/26 | 520 | 520 | 511 | 520 | 1,400 |
| 1999/01/25 | 527 | 527 | 520 | 520 | 7,800 |
| 1999/01/22 | 524 | 524 | 524 | 524 | 400 |
| 1999/01/21 | 521 | 521 | 521 | 521 | 100 |
| 1999/01/20 | 520 | 520 | 520 | 520 | 500 |
| 1999/01/19 | 550 | 550 | 512 | 512 | 1,300 |
| 1999/01/18 | 550 | 550 | 545 | 550 | 1,900 |
| 1999/01/14 | 557 | 557 | 550 | 550 | 1,600 |
| 1999/01/13 | 575 | 575 | 555 | 557 | 1,800 |
| 1999/01/12 | 590 | 590 | 575 | 575 | 800 |
| 1999/01/11 | 572 | 581 | 572 | 581 | 3,500 |
| 1999/01/08 | 622 | 622 | 622 | 622 | 500 |
| 1999/01/07 | 620 | 650 | 620 | 622 | 4,700 |
| 1999/01/06 | 600 | 612 | 595 | 612 | 10,200 |
| 1999/01/05 | 585 | 585 | 570 | 570 | 4,200 |
| 1999/01/04 | 570 | 585 | 570 | 585 | 800 |