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 |
---|---|---|---|---|---|
2010/12/30 | 208 | 208 | 206 | 206 | 300 |
2010/12/29 | 208 | 208 | 208 | 208 | 400 |
2010/12/28 | 207 | 211 | 204 | 204 | 3,000 |
2010/12/27 | 207 | 210 | 207 | 210 | 1,500 |
2010/12/24 | 215 | 215 | 210 | 210 | 2,400 |
2010/12/22 | 212 | 214 | 212 | 212 | 2,100 |
2010/12/21 | 211 | 212 | 208 | 212 | 900 |
2010/12/20 | 211 | 212 | 210 | 210 | 2,700 |
2010/12/17 | 212 | 214 | 209 | 214 | 3,500 |
2010/12/16 | 209 | 210 | 207 | 210 | 700 |
2010/12/15 | 210 | 211 | 210 | 210 | 3,000 |
2010/12/14 | 204 | 208 | 204 | 208 | 600 |
2010/12/13 | 208 | 208 | 203 | 207 | 14,800 |
2010/12/10 | 201 | 207 | 201 | 202 | 8,400 |
2010/12/09 | 200 | 204 | 198 | 201 | 1,600 |
2010/12/08 | 201 | 201 | 197 | 197 | 3,100 |
2010/12/07 | 199 | 199 | 198 | 199 | 1,200 |
2010/12/06 | 204 | 204 | 199 | 199 | 4,900 |
2010/12/03 | 201 | 204 | 200 | 204 | 6,200 |
2010/12/02 | 198 | 207 | 198 | 204 | 11,100 |
2010/12/01 | 202 | 202 | 196 | 197 | 9,100 |
2010/11/30 | 203 | 205 | 199 | 203 | 11,200 |
2010/11/29 | 215 | 215 | 200 | 207 | 8,400 |
2010/11/26 | 208 | 216 | 208 | 216 | 8,300 |
2010/11/25 | 211 | 211 | 202 | 208 | 5,500 |
2010/11/24 | 213 | 217 | 201 | 213 | 19,000 |
2010/11/22 | 225 | 227 | 212 | 215 | 29,300 |
2010/11/19 | 231 | 242 | 221 | 231 | 69,700 |
2010/11/18 | 247 | 247 | 247 | 247 | 53,500 |
2010/11/17 | 197 | 203 | 197 | 197 | 1,600 |
2010/11/16 | 206 | 206 | 206 | 206 | 300 |
2010/11/15 | 200 | 200 | 200 | 200 | 1,600 |
2010/11/12 | 205 | 206 | 195 | 195 | 1,600 |
2010/11/11 | 200 | 200 | 200 | 200 | 500 |
2010/11/10 | 0 | 0 | 0 | 200 | 0 |
2010/11/09 | 208 | 208 | 200 | 200 | 300 |
2010/11/08 | 215 | 215 | 198 | 200 | 5,700 |
2010/11/05 | 194 | 215 | 194 | 210 | 700 |
2010/11/04 | 190 | 195 | 190 | 195 | 400 |
2010/11/02 | 187 | 190 | 187 | 187 | 600 |
2010/11/01 | 188 | 190 | 188 | 190 | 300 |
2010/10/29 | 188 | 188 | 188 | 188 | 1,100 |
2010/10/28 | 187 | 188 | 186 | 188 | 1,500 |
2010/10/27 | 190 | 190 | 186 | 187 | 4,100 |
2010/10/26 | 197 | 198 | 195 | 195 | 500 |
2010/10/25 | 195 | 197 | 192 | 197 | 1,900 |
2010/10/22 | 190 | 190 | 186 | 188 | 1,400 |
2010/10/21 | 195 | 195 | 188 | 188 | 600 |
2010/10/20 | 186 | 198 | 186 | 196 | 500 |
2010/10/19 | 186 | 186 | 186 | 186 | 1,400 |
2010/10/18 | 177 | 195 | 177 | 190 | 500 |
2010/10/15 | 195 | 196 | 185 | 185 | 4,600 |
2010/10/14 | 186 | 187 | 186 | 186 | 1,600 |
2010/10/13 | 194 | 194 | 185 | 185 | 3,900 |
2010/10/12 | 199 | 199 | 193 | 193 | 23,300 |
2010/10/08 | 205 | 205 | 192 | 198 | 4,700 |
2010/10/07 | 210 | 211 | 200 | 205 | 7,900 |
2010/10/06 | 222 | 222 | 210 | 210 | 8,400 |
2010/10/05 | 223 | 223 | 218 | 222 | 2,300 |
2010/10/04 | 220 | 225 | 218 | 225 | 1,400 |
2010/10/01 | 226 | 226 | 221 | 222 | 4,800 |
2010/09/30 | 233 | 238 | 225 | 225 | 3,700 |
2010/09/29 | 229 | 230 | 225 | 225 | 3,700 |
2010/09/28 | 238 | 238 | 220 | 230 | 5,800 |
2010/09/27 | 246 | 246 | 233 | 242 | 7,000 |
2010/09/24 | 250 | 253 | 246 | 246 | 4,600 |
2010/09/22 | 254 | 255 | 250 | 250 | 4,400 |
2010/09/21 | 256 | 264 | 253 | 253 | 5,900 |
2010/09/17 | 271 | 275 | 260 | 272 | 28,800 |
2010/09/16 | 312 | 312 | 301 | 309 | 10,600 |
2010/09/15 | 315 | 315 | 302 | 312 | 17,800 |
2010/09/14 | 325 | 338 | 299 | 325 | 49,300 |
2010/09/13 | 247 | 258 | 247 | 258 | 1,200 |
2010/09/10 | 247 | 247 | 247 | 247 | 1,000 |
2010/09/09 | 250 | 250 | 245 | 245 | 6,700 |
2010/09/08 | 0 | 0 | 0 | 250 | 0 |
2010/09/07 | 251 | 251 | 250 | 250 | 600 |
2010/09/06 | 270 | 271 | 250 | 251 | 5,400 |
2010/09/03 | 262 | 265 | 262 | 262 | 800 |
2010/09/02 | 262 | 262 | 262 | 262 | 1,000 |
2010/09/01 | 0 | 0 | 0 | 256 | 0 |
2010/08/31 | 0 | 0 | 0 | 256 | 0 |
2010/08/30 | 256 | 256 | 256 | 256 | 100 |
2010/08/27 | 0 | 0 | 0 | 255 | 0 |
2010/08/26 | 0 | 0 | 0 | 255 | 0 |
2010/08/25 | 255 | 255 | 255 | 255 | 1,100 |
2010/08/24 | 269 | 269 | 269 | 269 | 100 |
2010/08/23 | 269 | 269 | 269 | 269 | 2,400 |
2010/08/20 | 260 | 260 | 245 | 245 | 400 |
2010/08/19 | 0 | 0 | 0 | 260 | 0 |
2010/08/18 | 262 | 262 | 260 | 260 | 200 |
2010/08/17 | 0 | 0 | 0 | 286 | 0 |
2010/08/16 | 286 | 286 | 286 | 286 | 1,400 |
2010/08/13 | 0 | 0 | 0 | 260 | 0 |
2010/08/12 | 260 | 260 | 260 | 260 | 100 |
2010/08/11 | 267 | 267 | 258 | 258 | 7,100 |
2010/08/10 | 0 | 0 | 0 | 264 | 0 |
2010/08/09 | 261 | 264 | 260 | 264 | 1,400 |
2010/08/06 | 278 | 278 | 278 | 278 | 2,900 |
2010/08/05 | 274 | 277 | 273 | 277 | 400 |
2010/08/04 | 0 | 0 | 0 | 270 | 0 |
2010/08/03 | 0 | 0 | 0 | 270 | 0 |
2010/08/02 | 270 | 270 | 270 | 270 | 500 |
2010/07/30 | 0 | 0 | 0 | 281 | 0 |
2010/07/29 | 281 | 281 | 281 | 281 | 100 |
2010/07/28 | 265 | 265 | 265 | 265 | 100 |
2010/07/27 | 0 | 0 | 0 | 265 | 0 |
2010/07/26 | 281 | 281 | 265 | 265 | 8,600 |
2010/07/23 | 260 | 265 | 260 | 265 | 3,500 |
2010/07/22 | 256 | 256 | 256 | 256 | 200 |
2010/07/21 | 258 | 262 | 256 | 256 | 3,000 |
2010/07/20 | 0 | 0 | 0 | 257 | 0 |
2010/07/16 | 0 | 0 | 0 | 257 | 0 |
2010/07/15 | 261 | 261 | 257 | 257 | 1,700 |
2010/07/14 | 260 | 260 | 260 | 260 | 500 |
2010/07/13 | 258 | 259 | 258 | 259 | 600 |
2010/07/12 | 0 | 0 | 0 | 250 | 0 |
2010/07/09 | 0 | 0 | 0 | 250 | 0 |
2010/07/08 | 250 | 250 | 250 | 250 | 100 |
2010/07/07 | 259 | 259 | 258 | 258 | 400 |
2010/07/06 | 261 | 261 | 252 | 252 | 3,400 |
2010/07/05 | 260 | 261 | 260 | 260 | 1,000 |
2010/07/02 | 0 | 0 | 0 | 258 | 0 |
2010/07/01 | 258 | 258 | 258 | 258 | 100 |
2010/06/30 | 257 | 261 | 257 | 261 | 400 |
2010/06/29 | 0 | 0 | 0 | 258 | 0 |
2010/06/28 | 0 | 0 | 0 | 258 | 0 |
2010/06/25 | 258 | 258 | 258 | 258 | 100 |
2010/06/24 | 0 | 0 | 0 | 262 | 0 |
2010/06/23 | 262 | 262 | 262 | 262 | 1,600 |
2010/06/22 | 0 | 0 | 0 | 260 | 0 |
2010/06/21 | 0 | 0 | 0 | 260 | 0 |
2010/06/18 | 0 | 0 | 0 | 260 | 0 |
2010/06/17 | 0 | 0 | 0 | 260 | 0 |
2010/06/16 | 0 | 0 | 0 | 260 | 0 |
2010/06/15 | 260 | 260 | 260 | 260 | 1,400 |
2010/06/14 | 251 | 255 | 251 | 255 | 300 |
2010/06/11 | 247 | 247 | 247 | 247 | 1,300 |
2010/06/10 | 249 | 262 | 226 | 262 | 4,300 |
2010/06/09 | 250 | 250 | 250 | 250 | 100 |
2010/06/08 | 251 | 251 | 250 | 250 | 500 |
2010/06/07 | 257 | 257 | 257 | 257 | 3,400 |
2010/06/04 | 261 | 264 | 260 | 264 | 900 |
2010/06/03 | 253 | 264 | 253 | 264 | 1,100 |
2010/06/02 | 255 | 255 | 255 | 255 | 1,000 |
2010/06/01 | 0 | 0 | 0 | 268 | 0 |
2010/05/31 | 255 | 268 | 255 | 268 | 900 |
2010/05/28 | 255 | 255 | 255 | 255 | 5,000 |
2010/05/27 | 0 | 0 | 0 | 255 | 0 |
2010/05/26 | 255 | 255 | 255 | 255 | 6,100 |
2010/05/25 | 251 | 256 | 251 | 256 | 300 |
2010/05/24 | 246 | 256 | 246 | 256 | 1,200 |
2010/05/21 | 246 | 246 | 246 | 246 | 1,700 |
2010/05/20 | 250 | 250 | 250 | 250 | 1,000 |
2010/05/19 | 251 | 251 | 250 | 250 | 500 |
2010/05/18 | 0 | 0 | 0 | 252 | 0 |
2010/05/17 | 255 | 260 | 252 | 252 | 4,200 |
2010/05/14 | 252 | 260 | 250 | 260 | 6,200 |
2010/05/13 | 260 | 260 | 260 | 260 | 500 |
2010/05/12 | 255 | 263 | 255 | 263 | 9,900 |
2010/05/11 | 0 | 0 | 0 | 259 | 0 |
2010/05/10 | 260 | 260 | 259 | 259 | 1,600 |
2010/05/07 | 270 | 270 | 270 | 270 | 700 |
2010/05/06 | 284 | 284 | 281 | 281 | 2,700 |
2010/04/30 | 279 | 289 | 275 | 288 | 3,600 |
2010/04/28 | 279 | 279 | 279 | 279 | 400 |
2010/04/27 | 0 | 0 | 0 | 280 | 0 |
2010/04/26 | 278 | 280 | 278 | 280 | 1,200 |
2010/04/23 | 278 | 278 | 278 | 278 | 1,200 |
2010/04/22 | 271 | 271 | 271 | 271 | 100 |
2010/04/21 | 279 | 279 | 270 | 270 | 1,100 |
2010/04/20 | 272 | 272 | 270 | 270 | 700 |
2010/04/19 | 0 | 0 | 0 | 271 | 0 |
2010/04/16 | 271 | 271 | 271 | 271 | 2,000 |
2010/04/15 | 289 | 289 | 280 | 280 | 3,600 |
2010/04/14 | 288 | 289 | 284 | 284 | 700 |
2010/04/13 | 289 | 289 | 289 | 289 | 100 |
2010/04/12 | 276 | 290 | 276 | 290 | 2,500 |
2010/04/09 | 0 | 0 | 0 | 268 | 0 |
2010/04/08 | 271 | 274 | 268 | 268 | 1,200 |
2010/04/07 | 273 | 273 | 273 | 273 | 1,000 |
2010/04/06 | 278 | 278 | 275 | 275 | 3,300 |
2010/04/05 | 275 | 279 | 275 | 279 | 600 |
2010/04/02 | 278 | 284 | 272 | 272 | 1,900 |
2010/04/01 | 272 | 281 | 271 | 280 | 1,400 |
2010/03/31 | 295 | 295 | 267 | 288 | 20,500 |
2010/03/30 | 274 | 279 | 274 | 279 | 4,300 |
2010/03/29 | 278 | 278 | 274 | 278 | 4,000 |
2010/03/26 | 273 | 273 | 273 | 273 | 500 |
2010/03/25 | 273 | 275 | 271 | 271 | 2,400 |
2010/03/24 | 270 | 273 | 270 | 273 | 600 |
2010/03/23 | 272 | 272 | 269 | 269 | 1,800 |
2010/03/19 | 271 | 271 | 271 | 271 | 200 |
2010/03/18 | 273 | 273 | 273 | 273 | 2,200 |
2010/03/15 | 265 | 275 | 265 | 275 | 3,700 |
2010/03/12 | 265 | 268 | 265 | 267 | 800 |
2010/03/11 | 268 | 270 | 268 | 270 | 1,100 |
2010/03/08 | 270 | 270 | 268 | 268 | 4,800 |
2010/03/05 | 277 | 278 | 269 | 278 | 5,200 |
2010/03/04 | 273 | 276 | 273 | 276 | 200 |
2010/03/03 | 269 | 269 | 269 | 269 | 1,000 |
2010/03/02 | 279 | 279 | 274 | 274 | 500 |
2010/02/26 | 264 | 280 | 264 | 280 | 2,200 |
2010/02/23 | 270 | 272 | 270 | 272 | 1,200 |
2010/02/22 | 257 | 270 | 257 | 270 | 1,500 |
2010/02/19 | 265 | 265 | 265 | 265 | 1,000 |
2010/02/18 | 266 | 266 | 266 | 266 | 300 |
2010/02/16 | 274 | 274 | 274 | 274 | 100 |
2010/02/15 | 274 | 280 | 274 | 280 | 2,400 |
2010/02/12 | 260 | 260 | 260 | 260 | 500 |
2010/02/10 | 265 | 265 | 263 | 263 | 500 |
2010/02/09 | 261 | 261 | 261 | 261 | 500 |
2010/02/08 | 277 | 277 | 263 | 263 | 3,600 |
2010/02/05 | 270 | 275 | 270 | 275 | 300 |
2010/02/04 | 269 | 269 | 269 | 269 | 500 |
2010/02/02 | 270 | 270 | 269 | 269 | 500 |
2010/01/29 | 265 | 265 | 265 | 265 | 500 |
2010/01/25 | 270 | 278 | 261 | 261 | 2,400 |
2010/01/22 | 260 | 260 | 260 | 260 | 1,000 |
2010/01/15 | 272 | 272 | 265 | 265 | 1,500 |
2010/01/14 | 266 | 272 | 266 | 272 | 200 |
2010/01/13 | 268 | 269 | 265 | 265 | 1,300 |
2010/01/07 | 268 | 268 | 268 | 268 | 100 |
2010/01/06 | 268 | 268 | 268 | 268 | 4,400 |
2010/01/05 | 276 | 276 | 273 | 273 | 2,000 |
2010/01/04 | 276 | 276 | 274 | 274 | 200 |