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 |
---|---|---|---|---|---|
2003/12/30 | 290 | 290 | 288 | 289 | 1,100 |
2003/12/29 | 290 | 290 | 290 | 290 | 100 |
2003/12/26 | 265 | 271 | 265 | 271 | 1,300 |
2003/12/25 | 262 | 262 | 262 | 262 | 1,100 |
2003/12/24 | 273 | 276 | 261 | 261 | 9,200 |
2003/12/22 | 291 | 291 | 270 | 278 | 15,900 |
2003/12/19 | 300 | 300 | 291 | 291 | 4,300 |
2003/12/18 | 300 | 300 | 290 | 290 | 2,100 |
2003/12/17 | 300 | 300 | 300 | 300 | 1,500 |
2003/12/16 | 295 | 305 | 295 | 305 | 7,500 |
2003/12/15 | 295 | 295 | 290 | 295 | 75,300 |
2003/12/12 | 301 | 301 | 292 | 295 | 16,300 |
2003/12/11 | 300 | 301 | 300 | 301 | 1,200 |
2003/12/10 | 305 | 310 | 300 | 300 | 5,500 |
2003/12/09 | 305 | 305 | 305 | 305 | 4,000 |
2003/12/08 | 336 | 337 | 328 | 328 | 2,600 |
2003/12/05 | 329 | 339 | 325 | 339 | 2,000 |
2003/12/04 | 321 | 340 | 320 | 340 | 1,200 |
2003/12/03 | 325 | 330 | 320 | 320 | 3,700 |
2003/12/02 | 315 | 325 | 315 | 320 | 6,200 |
2003/12/01 | 301 | 306 | 301 | 306 | 4,200 |
2003/11/28 | 310 | 310 | 302 | 302 | 1,500 |
2003/11/27 | 315 | 315 | 291 | 308 | 2,700 |
2003/11/26 | 320 | 320 | 317 | 320 | 2,900 |
2003/11/25 | 319 | 319 | 310 | 315 | 3,400 |
2003/11/21 | 312 | 312 | 295 | 310 | 5,500 |
2003/11/20 | 292 | 320 | 292 | 307 | 6,700 |
2003/11/19 | 300 | 300 | 286 | 286 | 5,400 |
2003/11/18 | 301 | 302 | 285 | 299 | 6,500 |
2003/11/17 | 350 | 350 | 330 | 330 | 2,500 |
2003/11/14 | 353 | 355 | 350 | 355 | 6,900 |
2003/11/13 | 371 | 371 | 360 | 365 | 2,200 |
2003/11/12 | 379 | 379 | 374 | 374 | 700 |
2003/11/11 | 385 | 385 | 370 | 373 | 3,200 |
2003/11/10 | 397 | 397 | 383 | 390 | 1,500 |
2003/11/07 | 391 | 400 | 390 | 390 | 3,900 |
2003/11/06 | 381 | 400 | 381 | 385 | 10,800 |
2003/11/05 | 401 | 401 | 380 | 380 | 7,200 |
2003/11/04 | 420 | 420 | 400 | 405 | 3,100 |
2003/10/31 | 450 | 451 | 420 | 435 | 13,300 |
2003/10/30 | 405 | 470 | 405 | 470 | 26,000 |
2003/10/29 | 380 | 390 | 378 | 390 | 20,500 |
2003/10/28 | 390 | 391 | 380 | 380 | 3,400 |
2003/10/27 | 410 | 410 | 391 | 391 | 1,600 |
2003/10/24 | 420 | 420 | 410 | 410 | 2,500 |
2003/10/23 | 450 | 450 | 420 | 430 | 5,200 |
2003/10/22 | 460 | 480 | 455 | 455 | 19,800 |
2003/10/21 | 514 | 514 | 460 | 480 | 4,200 |
2003/10/20 | 544 | 544 | 450 | 530 | 16,900 |
2003/10/17 | 560 | 570 | 530 | 550 | 27,900 |
2003/10/16 | 675 | 675 | 545 | 555 | 73,900 |
2003/10/15 | 540 | 625 | 530 | 625 | 110,900 |
2003/10/14 | 525 | 525 | 525 | 525 | 174,000 |
2003/10/10 | 445 | 445 | 445 | 445 | 13,600 |
2003/10/09 | 335 | 365 | 335 | 365 | 11,100 |
2003/10/07 | 349 | 349 | 335 | 335 | 2,900 |
2003/10/02 | 315 | 332 | 315 | 332 | 2,300 |
2003/10/01 | 307 | 312 | 307 | 312 | 1,800 |
2003/09/30 | 315 | 317 | 315 | 315 | 2,300 |
2003/09/29 | 306 | 310 | 306 | 310 | 1,300 |
2003/09/26 | 320 | 320 | 310 | 310 | 300 |
2003/09/25 | 317 | 318 | 317 | 317 | 1,900 |
2003/09/24 | 332 | 332 | 330 | 330 | 500 |
2003/09/22 | 330 | 330 | 330 | 330 | 800 |
2003/09/19 | 310 | 330 | 310 | 325 | 1,200 |
2003/09/18 | 301 | 310 | 301 | 310 | 2,100 |
2003/09/17 | 310 | 318 | 301 | 301 | 2,400 |
2003/09/16 | 309 | 310 | 302 | 308 | 2,200 |
2003/09/12 | 300 | 300 | 300 | 300 | 900 |
2003/09/11 | 300 | 300 | 300 | 300 | 500 |
2003/09/10 | 300 | 300 | 298 | 300 | 3,600 |
2003/09/09 | 300 | 300 | 300 | 300 | 100 |
2003/09/08 | 309 | 309 | 298 | 298 | 4,500 |
2003/09/05 | 300 | 300 | 295 | 295 | 900 |
2003/09/04 | 319 | 319 | 302 | 302 | 1,000 |
2003/09/03 | 305 | 305 | 305 | 305 | 100 |
2003/09/02 | 311 | 316 | 311 | 316 | 400 |
2003/09/01 | 330 | 330 | 310 | 310 | 3,100 |
2003/08/29 | 311 | 345 | 311 | 345 | 3,600 |
2003/08/28 | 321 | 321 | 310 | 310 | 1,800 |
2003/08/27 | 340 | 351 | 321 | 330 | 6,400 |
2003/08/26 | 415 | 415 | 330 | 330 | 9,200 |
2003/08/25 | 405 | 410 | 380 | 410 | 28,400 |
2003/08/22 | 285 | 330 | 275 | 330 | 19,600 |
2003/08/21 | 248 | 250 | 248 | 250 | 2,100 |
2003/08/20 | 250 | 250 | 250 | 250 | 1,300 |
2003/08/19 | 240 | 240 | 240 | 240 | 100 |
2003/08/15 | 248 | 248 | 245 | 245 | 3,400 |
2003/08/14 | 238 | 238 | 238 | 238 | 400 |
2003/08/11 | 240 | 240 | 240 | 240 | 300 |
2003/08/06 | 250 | 250 | 250 | 250 | 3,300 |
2003/08/05 | 245 | 259 | 245 | 245 | 3,500 |
2003/08/04 | 255 | 255 | 245 | 245 | 1,000 |
2003/08/01 | 235 | 235 | 235 | 235 | 3,000 |
2003/07/31 | 260 | 260 | 250 | 250 | 400 |
2003/07/30 | 262 | 262 | 257 | 257 | 700 |
2003/07/29 | 257 | 257 | 257 | 257 | 500 |
2003/07/28 | 247 | 270 | 241 | 270 | 1,800 |
2003/07/25 | 250 | 250 | 250 | 250 | 500 |
2003/07/24 | 236 | 236 | 236 | 236 | 300 |
2003/07/23 | 236 | 236 | 235 | 236 | 2,600 |
2003/07/22 | 245 | 245 | 245 | 245 | 1,200 |
2003/07/16 | 244 | 244 | 244 | 244 | 1,400 |
2003/07/15 | 236 | 236 | 236 | 236 | 400 |
2003/07/14 | 235 | 235 | 235 | 235 | 500 |
2003/07/11 | 231 | 231 | 231 | 231 | 400 |
2003/07/10 | 241 | 241 | 231 | 231 | 1,600 |
2003/07/09 | 234 | 234 | 223 | 225 | 6,400 |
2003/07/08 | 223 | 233 | 223 | 233 | 1,300 |
2003/07/07 | 245 | 245 | 233 | 233 | 4,000 |
2003/07/04 | 233 | 240 | 233 | 240 | 1,800 |
2003/07/03 | 230 | 239 | 230 | 239 | 2,400 |
2003/07/02 | 224 | 229 | 224 | 229 | 1,100 |
2003/07/01 | 217 | 217 | 217 | 217 | 500 |
2003/06/30 | 229 | 229 | 229 | 229 | 300 |
2003/06/26 | 229 | 229 | 229 | 229 | 100 |
2003/06/25 | 216 | 216 | 214 | 214 | 2,100 |
2003/06/24 | 215 | 215 | 215 | 215 | 1,100 |
2003/06/23 | 216 | 217 | 211 | 213 | 2,600 |
2003/06/20 | 225 | 225 | 213 | 213 | 1,400 |
2003/06/19 | 222 | 222 | 210 | 211 | 4,000 |
2003/06/18 | 221 | 221 | 221 | 221 | 5,100 |
2003/06/17 | 235 | 235 | 225 | 225 | 500 |
2003/06/16 | 235 | 250 | 235 | 235 | 2,000 |
2003/06/12 | 235 | 235 | 235 | 235 | 2,300 |
2003/06/06 | 248 | 248 | 248 | 248 | 3,900 |
2003/06/05 | 227 | 227 | 227 | 227 | 200 |
2003/06/04 | 226 | 226 | 226 | 226 | 100 |
2003/06/03 | 235 | 235 | 226 | 226 | 2,400 |
2003/06/02 | 231 | 231 | 231 | 231 | 200 |
2003/05/27 | 209 | 209 | 209 | 209 | 200 |
2003/05/22 | 221 | 221 | 221 | 221 | 100 |
2003/05/20 | 237 | 237 | 237 | 237 | 1,100 |
2003/05/16 | 213 | 213 | 213 | 213 | 500 |
2003/05/15 | 231 | 231 | 220 | 220 | 900 |
2003/05/12 | 240 | 240 | 240 | 240 | 600 |
2003/05/08 | 231 | 231 | 231 | 231 | 200 |
2003/05/07 | 240 | 240 | 240 | 240 | 4,200 |
2003/05/06 | 241 | 250 | 240 | 250 | 1,000 |
2003/05/02 | 236 | 236 | 236 | 236 | 100 |
2003/05/01 | 228 | 233 | 228 | 233 | 2,100 |
2003/04/30 | 228 | 228 | 228 | 228 | 100 |
2003/04/25 | 214 | 217 | 214 | 217 | 200 |
2003/04/24 | 212 | 212 | 212 | 212 | 100 |
2003/04/22 | 245 | 245 | 245 | 245 | 200 |
2003/04/21 | 250 | 250 | 250 | 250 | 800 |
2003/04/18 | 215 | 215 | 215 | 215 | 300 |
2003/04/16 | 235 | 235 | 235 | 235 | 100 |
2003/04/15 | 241 | 241 | 241 | 241 | 100 |
2003/04/07 | 259 | 259 | 244 | 244 | 14,800 |
2003/04/04 | 249 | 249 | 249 | 249 | 2,000 |
2003/04/03 | 229 | 245 | 229 | 245 | 4,500 |
2003/04/02 | 200 | 209 | 200 | 209 | 1,300 |
2003/03/31 | 200 | 200 | 200 | 200 | 1,100 |
2003/03/28 | 200 | 200 | 192 | 192 | 2,100 |
2003/03/27 | 200 | 200 | 200 | 200 | 500 |
2003/03/26 | 200 | 200 | 200 | 200 | 1,300 |
2003/03/17 | 191 | 191 | 190 | 190 | 400 |
2003/03/14 | 200 | 200 | 190 | 190 | 2,200 |
2003/03/10 | 192 | 198 | 180 | 198 | 3,300 |
2003/03/07 | 191 | 214 | 191 | 214 | 700 |
2003/03/06 | 206 | 206 | 190 | 200 | 6,200 |
2003/03/05 | 195 | 210 | 195 | 210 | 5,300 |
2003/03/04 | 197 | 197 | 197 | 197 | 800 |
2003/02/28 | 197 | 197 | 197 | 197 | 2,000 |
2003/02/26 | 192 | 200 | 192 | 200 | 2,200 |
2003/02/24 | 199 | 200 | 199 | 200 | 1,000 |
2003/02/20 | 188 | 188 | 188 | 188 | 600 |
2003/02/19 | 183 | 183 | 183 | 183 | 600 |
2003/02/17 | 182 | 182 | 182 | 182 | 5,100 |
2003/02/14 | 182 | 182 | 182 | 182 | 100 |
2003/02/13 | 181 | 200 | 181 | 200 | 800 |
2003/02/10 | 183 | 205 | 173 | 200 | 6,100 |
2003/02/06 | 230 | 230 | 183 | 183 | 4,900 |
2003/02/04 | 210 | 210 | 200 | 200 | 1,600 |
2003/02/03 | 193 | 193 | 193 | 193 | 300 |
2003/01/31 | 191 | 191 | 191 | 191 | 600 |
2003/01/28 | 210 | 210 | 210 | 210 | 1,600 |
2003/01/24 | 210 | 210 | 210 | 210 | 3,300 |
2003/01/23 | 210 | 210 | 210 | 210 | 1,200 |
2003/01/22 | 213 | 213 | 210 | 210 | 2,000 |
2003/01/21 | 196 | 213 | 196 | 212 | 4,300 |
2003/01/17 | 185 | 185 | 180 | 180 | 1,400 |
2003/01/15 | 201 | 201 | 201 | 201 | 200 |
2003/01/14 | 201 | 201 | 201 | 201 | 100 |
2003/01/07 | 213 | 213 | 213 | 213 | 5,000 |