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 |
---|---|---|---|---|---|
2004/12/30 | 273 | 275 | 200 | 200 | 32,700 |
2004/12/29 | 282 | 284 | 270 | 270 | 16,200 |
2004/12/28 | 280 | 281 | 280 | 281 | 800 |
2004/12/27 | 280 | 282 | 277 | 280 | 5,200 |
2004/12/24 | 295 | 295 | 287 | 288 | 8,700 |
2004/12/22 | 298 | 298 | 284 | 293 | 8,000 |
2004/12/21 | 284 | 285 | 282 | 283 | 3,700 |
2004/12/20 | 282 | 285 | 282 | 284 | 9,300 |
2004/12/17 | 300 | 300 | 275 | 277 | 17,500 |
2004/12/16 | 300 | 300 | 299 | 299 | 2,300 |
2004/12/15 | 309 | 309 | 305 | 305 | 5,700 |
2004/12/14 | 305 | 306 | 305 | 305 | 4,600 |
2004/12/13 | 298 | 304 | 293 | 304 | 3,500 |
2004/12/10 | 295 | 295 | 295 | 295 | 100 |
2004/12/09 | 299 | 299 | 299 | 299 | 100 |
2004/12/08 | 289 | 289 | 289 | 289 | 100 |
2004/12/07 | 288 | 288 | 288 | 288 | 300 |
2004/12/06 | 312 | 312 | 292 | 292 | 4,600 |
2004/12/03 | 290 | 300 | 290 | 300 | 2,300 |
2004/12/02 | 286 | 289 | 286 | 289 | 700 |
2004/12/01 | 284 | 284 | 284 | 284 | 200 |
2004/11/30 | 290 | 290 | 281 | 283 | 1,000 |
2004/11/29 | 295 | 300 | 290 | 290 | 3,300 |
2004/11/26 | 298 | 300 | 290 | 290 | 5,900 |
2004/11/25 | 296 | 298 | 293 | 298 | 3,700 |
2004/11/24 | 298 | 298 | 298 | 298 | 1,500 |
2004/11/22 | 293 | 293 | 293 | 293 | 900 |
2004/11/19 | 293 | 298 | 293 | 298 | 700 |
2004/11/18 | 292 | 292 | 292 | 292 | 2,100 |
2004/11/17 | 291 | 300 | 291 | 291 | 2,300 |
2004/11/16 | 290 | 293 | 288 | 288 | 3,200 |
2004/11/15 | 298 | 300 | 288 | 288 | 4,700 |
2004/11/12 | 287 | 287 | 280 | 283 | 1,600 |
2004/11/11 | 283 | 283 | 281 | 281 | 300 |
2004/11/10 | 283 | 284 | 280 | 280 | 4,400 |
2004/11/09 | 290 | 290 | 283 | 283 | 2,300 |
2004/11/08 | 299 | 299 | 285 | 285 | 3,400 |
2004/11/04 | 281 | 286 | 281 | 286 | 300 |
2004/11/02 | 280 | 285 | 280 | 285 | 1,300 |
2004/11/01 | 284 | 284 | 280 | 280 | 1,700 |
2004/10/29 | 285 | 285 | 285 | 285 | 100 |
2004/10/28 | 281 | 281 | 280 | 280 | 1,000 |
2004/10/27 | 290 | 290 | 281 | 281 | 2,000 |
2004/10/26 | 293 | 293 | 288 | 288 | 600 |
2004/10/25 | 283 | 299 | 283 | 298 | 1,100 |
2004/10/22 | 285 | 285 | 282 | 283 | 300 |
2004/10/21 | 293 | 293 | 270 | 281 | 10,000 |
2004/10/20 | 300 | 300 | 291 | 291 | 1,500 |
2004/10/19 | 292 | 305 | 290 | 305 | 4,400 |
2004/10/18 | 293 | 293 | 292 | 292 | 1,400 |
2004/10/15 | 301 | 301 | 296 | 296 | 1,500 |
2004/10/14 | 301 | 301 | 301 | 301 | 1,200 |
2004/10/13 | 300 | 301 | 300 | 301 | 2,500 |
2004/10/12 | 300 | 301 | 300 | 301 | 600 |
2004/10/08 | 301 | 305 | 301 | 305 | 300 |
2004/10/07 | 302 | 302 | 300 | 300 | 400 |
2004/10/06 | 315 | 315 | 311 | 314 | 3,200 |
2004/10/05 | 300 | 310 | 300 | 301 | 8,000 |
2004/10/04 | 318 | 318 | 292 | 300 | 2,400 |
2004/10/01 | 301 | 318 | 300 | 318 | 3,600 |
2004/09/30 | 301 | 301 | 301 | 301 | 6,000 |
2004/09/29 | 301 | 301 | 301 | 301 | 600 |
2004/09/28 | 300 | 300 | 300 | 300 | 300 |
2004/09/27 | 295 | 299 | 295 | 299 | 1,100 |
2004/09/24 | 291 | 293 | 291 | 293 | 3,500 |
2004/09/22 | 298 | 298 | 293 | 293 | 1,700 |
2004/09/21 | 300 | 300 | 298 | 298 | 1,300 |
2004/09/17 | 300 | 300 | 300 | 300 | 3,100 |
2004/09/16 | 302 | 302 | 300 | 300 | 1,700 |
2004/09/15 | 310 | 310 | 306 | 306 | 3,600 |
2004/09/14 | 310 | 311 | 310 | 310 | 300 |
2004/09/13 | 311 | 311 | 305 | 311 | 2,800 |
2004/09/10 | 315 | 315 | 311 | 311 | 4,400 |
2004/09/09 | 318 | 318 | 317 | 317 | 1,900 |
2004/09/08 | 326 | 326 | 320 | 320 | 8,300 |
2004/09/07 | 326 | 326 | 326 | 326 | 200 |
2004/09/06 | 340 | 340 | 330 | 330 | 3,300 |
2004/09/03 | 320 | 339 | 319 | 339 | 6,100 |
2004/09/02 | 317 | 320 | 317 | 318 | 2,500 |
2004/09/01 | 314 | 314 | 314 | 314 | 1,000 |
2004/08/31 | 320 | 320 | 317 | 318 | 2,000 |
2004/08/30 | 328 | 328 | 316 | 316 | 1,900 |
2004/08/27 | 325 | 328 | 325 | 327 | 1,300 |
2004/08/26 | 325 | 330 | 320 | 330 | 2,900 |
2004/08/25 | 330 | 330 | 326 | 330 | 4,100 |
2004/08/24 | 340 | 340 | 330 | 335 | 10,300 |
2004/08/23 | 360 | 360 | 342 | 342 | 1,800 |
2004/08/20 | 350 | 350 | 347 | 347 | 6,400 |
2004/08/19 | 359 | 359 | 355 | 355 | 1,300 |
2004/08/18 | 360 | 360 | 360 | 360 | 2,000 |
2004/08/17 | 365 | 365 | 345 | 345 | 600 |
2004/08/16 | 375 | 375 | 375 | 375 | 1,000 |
2004/08/13 | 349 | 350 | 340 | 349 | 8,100 |
2004/08/12 | 343 | 348 | 343 | 348 | 1,700 |
2004/08/11 | 335 | 343 | 332 | 343 | 3,200 |
2004/08/10 | 345 | 348 | 335 | 335 | 1,800 |
2004/08/09 | 348 | 348 | 345 | 348 | 1,400 |
2004/08/06 | 350 | 350 | 350 | 350 | 2,400 |
2004/08/05 | 335 | 340 | 335 | 340 | 600 |
2004/08/04 | 340 | 340 | 340 | 340 | 100 |
2004/08/03 | 340 | 341 | 325 | 325 | 14,300 |
2004/08/02 | 377 | 378 | 370 | 370 | 8,200 |
2004/07/30 | 356 | 356 | 342 | 343 | 1,200 |
2004/07/29 | 345 | 360 | 338 | 341 | 4,100 |
2004/07/28 | 355 | 355 | 345 | 345 | 1,200 |
2004/07/27 | 361 | 361 | 350 | 350 | 400 |
2004/07/26 | 366 | 370 | 362 | 362 | 3,200 |
2004/07/23 | 380 | 380 | 361 | 361 | 1,200 |
2004/07/22 | 375 | 375 | 375 | 375 | 500 |
2004/07/21 | 368 | 375 | 362 | 375 | 1,400 |
2004/07/20 | 370 | 370 | 368 | 368 | 400 |
2004/07/16 | 365 | 365 | 365 | 365 | 1,500 |
2004/07/15 | 371 | 380 | 365 | 380 | 4,000 |
2004/07/14 | 370 | 370 | 366 | 369 | 400 |
2004/07/13 | 370 | 370 | 370 | 370 | 900 |
2004/07/12 | 380 | 380 | 380 | 380 | 1,300 |
2004/07/09 | 375 | 382 | 375 | 382 | 2,200 |
2004/07/08 | 375 | 375 | 369 | 369 | 2,200 |
2004/07/07 | 384 | 384 | 375 | 375 | 2,900 |
2004/07/06 | 380 | 390 | 357 | 384 | 15,600 |
2004/07/05 | 370 | 370 | 356 | 356 | 3,700 |
2004/07/02 | 370 | 375 | 350 | 375 | 18,700 |
2004/07/01 | 340 | 370 | 340 | 370 | 34,100 |
2004/06/30 | 338 | 345 | 338 | 345 | 1,800 |
2004/06/29 | 350 | 350 | 331 | 331 | 4,600 |
2004/06/28 | 349 | 350 | 349 | 350 | 500 |
2004/06/25 | 335 | 340 | 335 | 340 | 2,100 |
2004/06/24 | 350 | 350 | 350 | 350 | 1,200 |
2004/06/23 | 360 | 360 | 348 | 348 | 1,600 |
2004/06/22 | 356 | 356 | 350 | 350 | 2,600 |
2004/06/21 | 359 | 359 | 350 | 355 | 2,500 |
2004/06/18 | 360 | 360 | 357 | 358 | 2,200 |
2004/06/16 | 365 | 366 | 345 | 357 | 3,100 |
2004/06/15 | 369 | 369 | 369 | 369 | 1,000 |
2004/06/14 | 333 | 338 | 333 | 338 | 800 |
2004/06/11 | 350 | 350 | 330 | 350 | 2,500 |
2004/06/10 | 355 | 355 | 355 | 355 | 100 |
2004/06/09 | 354 | 354 | 350 | 354 | 1,000 |
2004/06/08 | 370 | 370 | 350 | 350 | 400 |
2004/06/07 | 350 | 371 | 349 | 371 | 4,800 |
2004/06/04 | 330 | 330 | 326 | 327 | 1,900 |
2004/06/03 | 330 | 332 | 325 | 330 | 8,400 |
2004/06/02 | 344 | 344 | 342 | 342 | 300 |
2004/06/01 | 345 | 347 | 345 | 347 | 800 |
2004/05/31 | 350 | 350 | 349 | 349 | 400 |
2004/05/28 | 351 | 351 | 350 | 350 | 900 |
2004/05/27 | 352 | 358 | 351 | 351 | 1,800 |
2004/05/26 | 351 | 351 | 351 | 351 | 1,200 |
2004/05/25 | 351 | 351 | 351 | 351 | 2,100 |
2004/05/24 | 351 | 356 | 350 | 351 | 1,500 |
2004/05/21 | 341 | 341 | 341 | 341 | 600 |
2004/05/20 | 340 | 358 | 340 | 358 | 2,200 |
2004/05/19 | 331 | 340 | 331 | 339 | 300 |
2004/05/18 | 335 | 335 | 325 | 330 | 3,000 |
2004/05/17 | 360 | 360 | 345 | 345 | 1,400 |
2004/05/14 | 365 | 365 | 351 | 351 | 1,700 |
2004/05/13 | 365 | 365 | 365 | 365 | 400 |
2004/05/12 | 376 | 376 | 360 | 365 | 1,900 |
2004/05/11 | 392 | 392 | 370 | 375 | 4,600 |
2004/05/10 | 391 | 399 | 380 | 397 | 3,100 |
2004/05/07 | 399 | 399 | 393 | 393 | 4,700 |
2004/05/06 | 396 | 399 | 395 | 395 | 1,300 |
2004/04/30 | 400 | 400 | 395 | 396 | 7,500 |
2004/04/28 | 399 | 399 | 395 | 398 | 2,400 |
2004/04/27 | 397 | 398 | 390 | 390 | 4,600 |
2004/04/26 | 395 | 398 | 395 | 397 | 2,900 |
2004/04/23 | 389 | 394 | 389 | 391 | 5,600 |
2004/04/22 | 380 | 380 | 378 | 380 | 4,200 |
2004/04/21 | 385 | 385 | 382 | 382 | 2,200 |
2004/04/20 | 386 | 386 | 381 | 385 | 2,900 |
2004/04/19 | 389 | 389 | 383 | 385 | 3,600 |
2004/04/16 | 386 | 386 | 380 | 380 | 3,500 |
2004/04/15 | 400 | 400 | 383 | 385 | 5,400 |
2004/04/14 | 400 | 405 | 395 | 395 | 4,500 |
2004/04/13 | 385 | 397 | 385 | 397 | 6,500 |
2004/04/12 | 390 | 398 | 383 | 383 | 3,000 |
2004/04/09 | 380 | 380 | 375 | 380 | 2,900 |
2004/04/08 | 390 | 398 | 380 | 395 | 8,800 |
2004/04/07 | 403 | 403 | 385 | 392 | 4,700 |
2004/04/06 | 418 | 418 | 390 | 398 | 26,100 |
2004/04/05 | 351 | 398 | 351 | 380 | 21,400 |
2004/04/02 | 344 | 350 | 340 | 350 | 11,100 |
2004/04/01 | 331 | 340 | 331 | 340 | 12,400 |
2004/03/31 | 338 | 338 | 328 | 330 | 2,400 |
2004/03/30 | 338 | 338 | 327 | 327 | 2,000 |
2004/03/29 | 325 | 330 | 322 | 322 | 6,400 |
2004/03/26 | 330 | 335 | 321 | 321 | 3,300 |
2004/03/25 | 330 | 330 | 320 | 320 | 1,700 |
2004/03/24 | 330 | 330 | 327 | 329 | 5,300 |
2004/03/23 | 325 | 341 | 325 | 340 | 4,300 |
2004/03/22 | 320 | 335 | 310 | 335 | 8,600 |
2004/03/19 | 322 | 322 | 321 | 321 | 700 |
2004/03/18 | 324 | 326 | 321 | 322 | 4,200 |
2004/03/17 | 320 | 323 | 320 | 322 | 1,200 |
2004/03/16 | 322 | 322 | 312 | 322 | 5,100 |
2004/03/15 | 334 | 334 | 317 | 317 | 3,000 |
2004/03/12 | 305 | 310 | 305 | 310 | 800 |
2004/03/11 | 311 | 311 | 308 | 310 | 3,500 |
2004/03/10 | 321 | 323 | 320 | 320 | 8,500 |
2004/03/09 | 325 | 325 | 320 | 324 | 8,700 |
2004/03/08 | 304 | 328 | 304 | 320 | 14,400 |
2004/03/05 | 286 | 295 | 286 | 295 | 7,400 |
2004/03/04 | 280 | 285 | 280 | 285 | 1,200 |
2004/03/03 | 278 | 285 | 278 | 279 | 1,900 |
2004/03/02 | 275 | 278 | 271 | 278 | 4,400 |
2004/03/01 | 282 | 282 | 270 | 270 | 2,500 |
2004/02/26 | 278 | 280 | 270 | 270 | 8,600 |
2004/02/25 | 280 | 280 | 277 | 280 | 2,800 |
2004/02/24 | 284 | 284 | 278 | 278 | 5,000 |
2004/02/23 | 285 | 285 | 279 | 279 | 900 |
2004/02/20 | 287 | 287 | 285 | 285 | 1,200 |
2004/02/19 | 279 | 282 | 279 | 282 | 1,100 |
2004/02/18 | 279 | 282 | 275 | 282 | 7,800 |
2004/02/17 | 295 | 295 | 275 | 277 | 13,100 |
2004/02/16 | 309 | 309 | 309 | 309 | 1,200 |
2004/02/13 | 300 | 300 | 300 | 300 | 400 |
2004/02/12 | 300 | 300 | 300 | 300 | 300 |
2004/02/10 | 300 | 300 | 300 | 300 | 200 |
2004/02/09 | 302 | 302 | 300 | 300 | 1,900 |
2004/02/06 | 305 | 310 | 305 | 305 | 3,900 |
2004/02/05 | 290 | 290 | 290 | 290 | 1,300 |
2004/02/04 | 295 | 295 | 291 | 291 | 1,400 |
2004/02/03 | 298 | 298 | 291 | 291 | 2,100 |
2004/02/02 | 293 | 293 | 293 | 293 | 500 |
2004/01/29 | 298 | 298 | 295 | 295 | 500 |
2004/01/28 | 298 | 298 | 290 | 298 | 2,400 |
2004/01/27 | 295 | 298 | 295 | 296 | 2,800 |
2004/01/26 | 292 | 300 | 292 | 293 | 3,200 |
2004/01/23 | 293 | 293 | 285 | 290 | 10,200 |
2004/01/22 | 292 | 292 | 292 | 292 | 200 |
2004/01/21 | 300 | 300 | 291 | 291 | 300 |
2004/01/20 | 300 | 300 | 286 | 300 | 3,100 |
2004/01/19 | 305 | 305 | 299 | 300 | 4,200 |
2004/01/16 | 301 | 301 | 300 | 300 | 2,400 |
2004/01/15 | 314 | 320 | 310 | 310 | 4,600 |
2004/01/14 | 305 | 309 | 293 | 309 | 4,500 |
2004/01/13 | 301 | 301 | 300 | 300 | 2,200 |
2004/01/09 | 305 | 305 | 299 | 299 | 600 |
2004/01/08 | 299 | 305 | 299 | 305 | 3,400 |
2004/01/07 | 295 | 295 | 282 | 282 | 3,600 |
2004/01/06 | 300 | 300 | 295 | 300 | 3,000 |
2004/01/05 | 295 | 300 | 295 | 295 | 1,100 |