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 |
---|---|---|---|---|---|
2008/12/25 | 179 | 179 | 179 | 179 | 100 |
2008/12/24 | 188 | 188 | 185 | 186 | 3,200 |
2008/12/22 | 189 | 190 | 186 | 186 | 900 |
2008/12/19 | 197 | 197 | 195 | 195 | 800 |
2008/12/18 | 197 | 197 | 197 | 197 | 100 |
2008/12/17 | 202 | 202 | 195 | 195 | 200 |
2008/12/16 | 200 | 200 | 200 | 200 | 600 |
2008/12/15 | 205 | 205 | 200 | 200 | 1,900 |
2008/12/12 | 191 | 195 | 191 | 191 | 700 |
2008/12/11 | 190 | 190 | 190 | 190 | 500 |
2008/12/09 | 185 | 185 | 185 | 185 | 100 |
2008/12/08 | 198 | 198 | 180 | 183 | 16,400 |
2008/12/05 | 189 | 196 | 181 | 196 | 3,600 |
2008/12/04 | 189 | 190 | 184 | 190 | 600 |
2008/12/02 | 184 | 192 | 180 | 192 | 2,400 |
2008/12/01 | 191 | 192 | 191 | 192 | 400 |
2008/11/28 | 192 | 192 | 192 | 192 | 100 |
2008/11/27 | 190 | 194 | 190 | 194 | 1,000 |
2008/11/25 | 182 | 195 | 182 | 195 | 2,000 |
2008/11/21 | 183 | 183 | 173 | 173 | 400 |
2008/11/20 | 173 | 173 | 173 | 173 | 100 |
2008/11/19 | 178 | 178 | 173 | 173 | 2,200 |
2008/11/18 | 178 | 179 | 175 | 178 | 1,200 |
2008/11/17 | 214 | 214 | 174 | 175 | 10,700 |
2008/11/14 | 199 | 200 | 195 | 199 | 600 |
2008/11/13 | 186 | 197 | 186 | 197 | 1,400 |
2008/11/12 | 186 | 190 | 186 | 190 | 500 |
2008/11/11 | 183 | 185 | 183 | 185 | 300 |
2008/11/10 | 176 | 180 | 176 | 178 | 1,100 |
2008/11/07 | 167 | 185 | 167 | 185 | 12,600 |
2008/11/06 | 212 | 212 | 212 | 212 | 4,300 |
2008/11/05 | 193 | 199 | 193 | 193 | 1,700 |
2008/11/04 | 195 | 195 | 195 | 195 | 300 |
2008/10/31 | 195 | 195 | 195 | 195 | 1,100 |
2008/10/30 | 189 | 189 | 180 | 180 | 600 |
2008/10/29 | 180 | 180 | 180 | 180 | 300 |
2008/10/23 | 185 | 200 | 185 | 200 | 2,000 |
2008/10/22 | 185 | 185 | 185 | 185 | 500 |
2008/10/20 | 180 | 185 | 180 | 185 | 200 |
2008/10/17 | 180 | 180 | 180 | 180 | 100 |
2008/10/16 | 165 | 200 | 165 | 200 | 2,600 |
2008/10/15 | 205 | 205 | 205 | 205 | 1,900 |
2008/10/14 | 208 | 208 | 180 | 195 | 4,600 |
2008/10/10 | 186 | 190 | 175 | 175 | 1,000 |
2008/10/09 | 220 | 220 | 185 | 200 | 600 |
2008/10/07 | 234 | 247 | 234 | 247 | 200 |
2008/10/06 | 231 | 251 | 231 | 251 | 4,100 |
2008/10/03 | 241 | 251 | 241 | 251 | 800 |
2008/10/02 | 244 | 252 | 240 | 250 | 2,200 |
2008/10/01 | 244 | 252 | 244 | 252 | 200 |
2008/09/30 | 241 | 254 | 241 | 254 | 900 |
2008/09/29 | 246 | 255 | 246 | 255 | 1,100 |
2008/09/26 | 251 | 256 | 250 | 256 | 1,000 |
2008/09/25 | 254 | 254 | 251 | 251 | 500 |
2008/09/24 | 258 | 267 | 255 | 255 | 1,900 |
2008/09/22 | 250 | 259 | 250 | 258 | 1,200 |
2008/09/19 | 250 | 250 | 249 | 250 | 2,200 |
2008/09/17 | 261 | 271 | 261 | 271 | 1,900 |
2008/09/16 | 282 | 282 | 255 | 281 | 2,600 |
2008/09/12 | 268 | 279 | 268 | 279 | 600 |
2008/09/11 | 268 | 268 | 268 | 268 | 100 |
2008/09/09 | 268 | 268 | 268 | 268 | 100 |
2008/09/08 | 268 | 278 | 268 | 268 | 1,500 |
2008/09/05 | 290 | 295 | 290 | 290 | 3,000 |
2008/09/02 | 271 | 280 | 271 | 280 | 400 |
2008/09/01 | 280 | 280 | 280 | 280 | 200 |
2008/08/29 | 280 | 285 | 268 | 285 | 2,600 |
2008/08/26 | 276 | 291 | 276 | 291 | 400 |
2008/08/25 | 276 | 296 | 276 | 296 | 1,400 |
2008/08/22 | 275 | 275 | 275 | 275 | 400 |
2008/08/21 | 275 | 285 | 275 | 285 | 500 |
2008/08/20 | 280 | 285 | 280 | 285 | 1,400 |
2008/08/19 | 296 | 297 | 296 | 297 | 300 |
2008/08/15 | 299 | 299 | 282 | 297 | 1,700 |
2008/08/14 | 290 | 290 | 290 | 290 | 100 |
2008/08/13 | 290 | 295 | 290 | 295 | 200 |
2008/08/12 | 280 | 280 | 280 | 280 | 100 |
2008/08/08 | 286 | 295 | 286 | 295 | 400 |
2008/08/06 | 300 | 300 | 300 | 300 | 2,400 |
2008/08/05 | 288 | 290 | 288 | 290 | 400 |
2008/08/04 | 289 | 289 | 289 | 289 | 10,000 |
2008/07/25 | 294 | 294 | 294 | 294 | 8,400 |
2008/07/24 | 260 | 268 | 260 | 268 | 1,100 |
2008/07/23 | 269 | 275 | 269 | 275 | 1,400 |
2008/07/22 | 260 | 265 | 255 | 265 | 600 |
2008/07/18 | 276 | 276 | 258 | 265 | 2,000 |
2008/07/17 | 264 | 276 | 264 | 276 | 200 |
2008/07/16 | 264 | 275 | 264 | 275 | 800 |
2008/07/15 | 279 | 279 | 279 | 279 | 1,400 |
2008/07/14 | 268 | 273 | 268 | 273 | 500 |
2008/07/11 | 273 | 273 | 273 | 273 | 100 |
2008/07/08 | 275 | 275 | 275 | 275 | 100 |
2008/07/07 | 272 | 272 | 272 | 272 | 2,800 |
2008/07/04 | 264 | 274 | 264 | 274 | 1,200 |
2008/07/03 | 266 | 266 | 263 | 266 | 1,900 |
2008/07/02 | 271 | 271 | 270 | 270 | 2,400 |
2008/06/30 | 270 | 270 | 270 | 270 | 800 |
2008/06/26 | 270 | 270 | 270 | 270 | 200 |
2008/06/24 | 280 | 280 | 280 | 280 | 3,400 |
2008/06/23 | 270 | 270 | 264 | 264 | 3,400 |
2008/06/20 | 270 | 270 | 270 | 270 | 1,400 |
2008/06/19 | 266 | 278 | 266 | 272 | 1,400 |
2008/06/17 | 276 | 276 | 276 | 276 | 100 |
2008/06/16 | 277 | 277 | 275 | 275 | 2,600 |
2008/06/13 | 280 | 284 | 280 | 284 | 300 |
2008/06/12 | 275 | 276 | 275 | 276 | 200 |
2008/06/10 | 282 | 282 | 272 | 273 | 1,200 |
2008/06/09 | 283 | 283 | 272 | 282 | 1,900 |
2008/06/06 | 292 | 292 | 283 | 283 | 2,800 |
2008/06/05 | 279 | 287 | 279 | 287 | 1,100 |
2008/06/04 | 285 | 285 | 270 | 275 | 4,600 |
2008/06/03 | 277 | 284 | 277 | 284 | 200 |
2008/06/02 | 281 | 281 | 281 | 281 | 100 |
2008/05/30 | 282 | 285 | 282 | 285 | 10,300 |
2008/05/29 | 279 | 280 | 275 | 280 | 1,500 |
2008/05/27 | 275 | 289 | 275 | 289 | 800 |
2008/05/26 | 290 | 290 | 290 | 290 | 500 |
2008/05/23 | 290 | 290 | 290 | 290 | 2,200 |
2008/05/22 | 290 | 290 | 290 | 290 | 100 |
2008/05/20 | 285 | 289 | 281 | 289 | 1,900 |
2008/05/19 | 295 | 295 | 295 | 295 | 100 |
2008/05/16 | 293 | 293 | 293 | 293 | 400 |
2008/05/15 | 301 | 301 | 292 | 292 | 1,600 |
2008/05/14 | 288 | 296 | 288 | 296 | 1,600 |
2008/05/13 | 287 | 287 | 287 | 287 | 100 |
2008/05/12 | 290 | 290 | 285 | 290 | 300 |
2008/05/09 | 298 | 298 | 288 | 288 | 4,300 |
2008/05/07 | 313 | 313 | 290 | 295 | 5,700 |
2008/05/02 | 309 | 310 | 309 | 310 | 700 |
2008/05/01 | 294 | 309 | 294 | 309 | 300 |
2008/04/30 | 288 | 314 | 288 | 314 | 1,500 |
2008/04/28 | 301 | 312 | 301 | 312 | 1,100 |
2008/04/23 | 297 | 309 | 297 | 309 | 1,800 |
2008/04/16 | 290 | 300 | 290 | 300 | 1,200 |
2008/04/15 | 305 | 310 | 291 | 310 | 3,500 |
2008/04/14 | 290 | 300 | 290 | 300 | 600 |
2008/04/11 | 300 | 300 | 300 | 300 | 100 |
2008/04/10 | 305 | 305 | 305 | 305 | 100 |
2008/04/09 | 300 | 300 | 300 | 300 | 2,000 |
2008/04/07 | 300 | 300 | 300 | 300 | 2,600 |
2008/04/04 | 301 | 310 | 301 | 310 | 1,100 |
2008/04/03 | 301 | 309 | 292 | 301 | 2,200 |
2008/04/02 | 319 | 319 | 311 | 311 | 300 |
2008/04/01 | 330 | 330 | 325 | 328 | 18,000 |
2008/03/31 | 289 | 305 | 289 | 305 | 1,700 |
2008/03/26 | 263 | 263 | 262 | 262 | 600 |
2008/03/24 | 261 | 280 | 261 | 280 | 900 |
2008/03/21 | 264 | 264 | 259 | 259 | 300 |
2008/03/19 | 271 | 271 | 240 | 257 | 700 |
2008/03/18 | 261 | 261 | 261 | 261 | 100 |
2008/03/17 | 280 | 280 | 280 | 280 | 1,300 |
2008/03/14 | 280 | 280 | 280 | 280 | 400 |
2008/03/13 | 290 | 290 | 290 | 290 | 100 |
2008/03/12 | 283 | 290 | 283 | 290 | 500 |
2008/03/11 | 283 | 283 | 283 | 283 | 100 |
2008/03/10 | 290 | 290 | 290 | 290 | 2,100 |
2008/03/07 | 287 | 287 | 286 | 286 | 200 |
2008/03/06 | 295 | 295 | 295 | 295 | 2,700 |
2008/03/05 | 280 | 285 | 280 | 285 | 1,000 |
2008/03/04 | 282 | 282 | 275 | 280 | 1,100 |
2008/03/03 | 282 | 282 | 282 | 282 | 1,500 |
2008/02/28 | 288 | 288 | 271 | 277 | 1,700 |
2008/02/27 | 270 | 280 | 267 | 280 | 1,100 |
2008/02/26 | 279 | 279 | 275 | 275 | 3,300 |
2008/02/25 | 300 | 306 | 295 | 295 | 2,500 |
2008/02/22 | 285 | 295 | 276 | 295 | 7,000 |
2008/02/21 | 315 | 315 | 315 | 315 | 1,000 |
2008/02/20 | 315 | 325 | 310 | 315 | 4,600 |
2008/02/19 | 305 | 315 | 298 | 315 | 11,500 |
2008/02/15 | 283 | 283 | 283 | 283 | 1,400 |
2008/02/14 | 261 | 261 | 261 | 261 | 1,600 |
2008/02/13 | 261 | 261 | 261 | 261 | 3,600 |
2008/02/08 | 275 | 275 | 275 | 275 | 400 |
2008/02/07 | 275 | 276 | 275 | 276 | 900 |
2008/02/06 | 280 | 280 | 275 | 280 | 14,800 |
2008/02/05 | 276 | 280 | 276 | 279 | 1,300 |
2008/02/04 | 269 | 278 | 269 | 278 | 1,800 |
2008/02/01 | 285 | 285 | 264 | 269 | 800 |
2008/01/31 | 260 | 285 | 260 | 285 | 2,000 |
2008/01/30 | 260 | 265 | 260 | 265 | 1,200 |
2008/01/29 | 273 | 274 | 273 | 274 | 400 |
2008/01/28 | 286 | 286 | 286 | 286 | 100 |
2008/01/24 | 287 | 287 | 287 | 287 | 500 |
2008/01/23 | 265 | 288 | 265 | 288 | 1,500 |
2008/01/22 | 268 | 268 | 220 | 255 | 4,900 |
2008/01/21 | 278 | 278 | 271 | 272 | 1,900 |
2008/01/18 | 271 | 278 | 271 | 278 | 1,100 |
2008/01/17 | 271 | 279 | 271 | 279 | 700 |
2008/01/16 | 271 | 272 | 271 | 272 | 1,100 |
2008/01/15 | 319 | 319 | 269 | 269 | 4,600 |
2008/01/11 | 302 | 309 | 302 | 309 | 400 |
2008/01/10 | 301 | 301 | 301 | 301 | 100 |
2008/01/09 | 311 | 311 | 300 | 300 | 300 |
2008/01/07 | 330 | 330 | 315 | 319 | 3,000 |
2008/01/04 | 316 | 321 | 316 | 321 | 600 |