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 |
---|---|---|---|---|---|
2015/12/30 | 840 | 842 | 829 | 833 | 4,300 |
2015/12/29 | 817 | 835 | 817 | 834 | 3,300 |
2015/12/28 | 813 | 825 | 790 | 825 | 18,200 |
2015/12/25 | 831 | 837 | 818 | 837 | 28,900 |
2015/12/24 | 859 | 861 | 845 | 845 | 11,600 |
2015/12/22 | 878 | 878 | 840 | 866 | 13,700 |
2015/12/21 | 876 | 879 | 870 | 877 | 11,400 |
2015/12/18 | 907 | 907 | 888 | 888 | 6,500 |
2015/12/17 | 898 | 904 | 890 | 900 | 8,400 |
2015/12/16 | 899 | 899 | 888 | 898 | 4,700 |
2015/12/15 | 889 | 902 | 865 | 872 | 11,700 |
2015/12/14 | 870 | 898 | 870 | 890 | 8,600 |
2015/12/11 | 860 | 906 | 854 | 899 | 10,200 |
2015/12/10 | 895 | 895 | 865 | 875 | 16,800 |
2015/12/09 | 914 | 918 | 903 | 904 | 2,600 |
2015/12/08 | 921 | 921 | 910 | 913 | 5,800 |
2015/12/07 | 916 | 922 | 915 | 915 | 8,500 |
2015/12/04 | 896 | 911 | 896 | 911 | 9,400 |
2015/12/03 | 915 | 918 | 910 | 911 | 10,000 |
2015/12/02 | 925 | 928 | 918 | 924 | 3,600 |
2015/12/01 | 919 | 924 | 916 | 924 | 1,400 |
2015/11/30 | 929 | 930 | 910 | 919 | 11,300 |
2015/11/27 | 924 | 924 | 922 | 922 | 2,100 |
2015/11/26 | 925 | 925 | 922 | 924 | 2,700 |
2015/11/25 | 926 | 932 | 922 | 922 | 4,500 |
2015/11/24 | 919 | 928 | 918 | 923 | 4,200 |
2015/11/20 | 919 | 923 | 912 | 918 | 7,700 |
2015/11/19 | 923 | 924 | 917 | 919 | 9,400 |
2015/11/18 | 918 | 924 | 918 | 920 | 6,700 |
2015/11/17 | 934 | 938 | 923 | 923 | 10,300 |
2015/11/16 | 940 | 948 | 911 | 931 | 32,300 |
2015/11/13 | 899 | 908 | 893 | 908 | 12,300 |
2015/11/12 | 890 | 907 | 890 | 907 | 9,900 |
2015/11/11 | 882 | 890 | 879 | 890 | 6,700 |
2015/11/10 | 885 | 886 | 881 | 883 | 4,300 |
2015/11/09 | 880 | 886 | 877 | 882 | 7,800 |
2015/11/06 | 887 | 887 | 875 | 879 | 7,200 |
2015/11/05 | 877 | 885 | 877 | 884 | 5,100 |
2015/11/04 | 882 | 887 | 878 | 878 | 9,700 |
2015/11/02 | 875 | 882 | 871 | 882 | 8,400 |
2015/10/30 | 883 | 883 | 875 | 880 | 4,600 |
2015/10/29 | 885 | 885 | 872 | 883 | 5,100 |
2015/10/28 | 881 | 887 | 879 | 885 | 3,700 |
2015/10/27 | 888 | 888 | 881 | 884 | 3,900 |
2015/10/26 | 871 | 887 | 871 | 887 | 6,800 |
2015/10/23 | 865 | 875 | 865 | 868 | 7,900 |
2015/10/22 | 863 | 864 | 857 | 861 | 2,100 |
2015/10/21 | 850 | 863 | 850 | 862 | 5,200 |
2015/10/20 | 855 | 859 | 850 | 854 | 3,600 |
2015/10/19 | 866 | 879 | 854 | 854 | 10,500 |
2015/10/16 | 848 | 872 | 840 | 860 | 17,300 |
2015/10/15 | 840 | 849 | 831 | 849 | 12,700 |
2015/10/14 | 826 | 826 | 808 | 815 | 6,200 |
2015/10/13 | 837 | 837 | 815 | 827 | 3,900 |
2015/10/09 | 821 | 840 | 821 | 837 | 5,100 |
2015/10/08 | 822 | 825 | 820 | 824 | 3,200 |
2015/10/07 | 830 | 831 | 821 | 825 | 4,800 |
2015/10/06 | 845 | 845 | 830 | 830 | 6,400 |
2015/10/05 | 820 | 838 | 820 | 838 | 14,900 |
2015/10/02 | 798 | 815 | 791 | 806 | 12,200 |
2015/10/01 | 762 | 789 | 762 | 789 | 7,100 |
2015/09/30 | 739 | 780 | 739 | 763 | 14,200 |
2015/09/29 | 740 | 740 | 730 | 739 | 4,100 |
2015/09/28 | 744 | 744 | 736 | 744 | 7,200 |
2015/09/25 | 726 | 731 | 726 | 731 | 2,200 |
2015/09/24 | 734 | 736 | 723 | 726 | 5,800 |
2015/09/18 | 740 | 740 | 730 | 737 | 4,900 |
2015/09/17 | 748 | 749 | 735 | 736 | 7,900 |
2015/09/16 | 739 | 750 | 733 | 733 | 6,500 |
2015/09/15 | 742 | 743 | 730 | 743 | 9,900 |
2015/09/14 | 715 | 730 | 715 | 723 | 5,700 |
2015/09/11 | 698 | 700 | 697 | 700 | 2,200 |
2015/09/10 | 673 | 700 | 673 | 698 | 3,900 |
2015/09/09 | 684 | 694 | 670 | 694 | 5,200 |
2015/09/08 | 663 | 690 | 659 | 659 | 4,200 |
2015/09/07 | 675 | 675 | 648 | 661 | 6,300 |
2015/09/04 | 707 | 707 | 661 | 669 | 11,600 |
2015/09/03 | 692 | 718 | 692 | 713 | 3,900 |
2015/09/02 | 665 | 692 | 655 | 688 | 8,600 |
2015/09/01 | 724 | 724 | 681 | 691 | 6,100 |
2015/08/31 | 714 | 741 | 708 | 713 | 11,900 |
2015/08/28 | 733 | 733 | 717 | 729 | 14,900 |
2015/08/27 | 670 | 703 | 661 | 682 | 13,700 |
2015/08/26 | 630 | 664 | 615 | 639 | 25,900 |
2015/08/25 | 635 | 696 | 599 | 600 | 65,100 |
2015/08/24 | 727 | 760 | 666 | 685 | 49,400 |
2015/08/21 | 785 | 788 | 771 | 771 | 14,100 |
2015/08/20 | 800 | 810 | 793 | 800 | 10,800 |
2015/08/19 | 810 | 816 | 800 | 810 | 11,200 |
2015/08/18 | 811 | 811 | 802 | 810 | 8,000 |
2015/08/17 | 780 | 816 | 774 | 816 | 19,200 |
2015/08/14 | 775 | 794 | 775 | 786 | 11,500 |
2015/08/13 | 788 | 794 | 772 | 784 | 17,900 |
2015/08/12 | 805 | 808 | 770 | 790 | 63,800 |
2015/08/11 | 860 | 865 | 806 | 816 | 40,600 |
2015/08/10 | 875 | 875 | 800 | 845 | 120,900 |
2015/08/07 | 882 | 928 | 858 | 928 | 58,000 |
2015/08/06 | 889 | 889 | 872 | 882 | 12,600 |
2015/08/05 | 875 | 890 | 869 | 880 | 12,500 |
2015/08/04 | 887 | 890 | 876 | 876 | 10,300 |
2015/08/03 | 835 | 885 | 835 | 885 | 18,500 |
2015/07/31 | 854 | 854 | 825 | 828 | 28,800 |
2015/07/30 | 883 | 883 | 856 | 868 | 18,900 |
2015/07/29 | 885 | 885 | 862 | 876 | 17,300 |
2015/07/28 | 883 | 898 | 855 | 878 | 38,200 |
2015/07/27 | 963 | 987 | 883 | 902 | 28,500 |
2015/07/24 | 995 | 1,015 | 958 | 974 | 45,800 |
2015/07/23 | 947 | 990 | 938 | 984 | 45,600 |
2015/07/22 | 927 | 960 | 925 | 949 | 23,100 |
2015/07/21 | 903 | 949 | 903 | 937 | 54,100 |
2015/07/17 | 843 | 888 | 825 | 888 | 46,500 |
2015/07/16 | 820 | 834 | 809 | 832 | 10,900 |
2015/07/15 | 820 | 825 | 791 | 815 | 16,300 |
2015/07/14 | 845 | 845 | 818 | 825 | 22,500 |
2015/07/13 | 775 | 859 | 775 | 803 | 70,500 |
2015/07/10 | 710 | 748 | 710 | 743 | 18,300 |
2015/07/09 | 699 | 720 | 684 | 720 | 16,600 |
2015/07/08 | 747 | 769 | 703 | 730 | 36,500 |
2015/07/07 | 735 | 784 | 734 | 745 | 25,700 |
2015/07/06 | 735 | 738 | 725 | 732 | 16,600 |
2015/07/03 | 716 | 728 | 715 | 727 | 10,900 |
2015/07/02 | 713 | 727 | 713 | 719 | 18,800 |
2015/07/01 | 700 | 712 | 700 | 712 | 6,000 |
2015/06/30 | 685 | 700 | 685 | 694 | 8,100 |
2015/06/29 | 690 | 695 | 641 | 690 | 18,200 |
2015/06/26 | 703 | 703 | 693 | 699 | 8,100 |
2015/06/25 | 705 | 705 | 700 | 700 | 4,300 |
2015/06/24 | 705 | 710 | 702 | 706 | 4,300 |
2015/06/23 | 714 | 716 | 705 | 705 | 8,000 |
2015/06/22 | 702 | 706 | 700 | 706 | 3,900 |
2015/06/19 | 700 | 710 | 700 | 702 | 6,700 |
2015/06/18 | 703 | 710 | 702 | 704 | 3,700 |
2015/06/17 | 715 | 717 | 702 | 710 | 3,600 |
2015/06/16 | 725 | 725 | 695 | 718 | 21,600 |
2015/06/15 | 730 | 735 | 719 | 727 | 21,000 |
2015/06/12 | 710 | 728 | 707 | 719 | 18,500 |
2015/06/11 | 697 | 708 | 681 | 705 | 11,500 |
2015/06/10 | 690 | 690 | 679 | 689 | 6,900 |
2015/06/09 | 700 | 700 | 680 | 689 | 11,500 |
2015/06/08 | 705 | 708 | 700 | 700 | 13,000 |
2015/06/05 | 706 | 712 | 704 | 710 | 5,400 |
2015/06/04 | 715 | 720 | 704 | 711 | 8,100 |
2015/06/03 | 735 | 739 | 695 | 700 | 25,800 |
2015/06/02 | 690 | 730 | 690 | 720 | 27,000 |
2015/06/01 | 671 | 696 | 671 | 696 | 16,500 |
2015/05/29 | 667 | 671 | 659 | 671 | 8,700 |
2015/05/28 | 687 | 688 | 662 | 667 | 9,800 |
2015/05/27 | 674 | 674 | 667 | 667 | 4,100 |
2015/05/26 | 662 | 678 | 662 | 666 | 20,100 |
2015/05/25 | 670 | 670 | 637 | 662 | 15,700 |
2015/05/22 | 657 | 660 | 644 | 660 | 15,100 |
2015/05/21 | 660 | 666 | 655 | 658 | 22,800 |
2015/05/20 | 670 | 672 | 648 | 660 | 27,700 |
2015/05/19 | 662 | 700 | 621 | 674 | 141,400 |
2015/05/18 | 652 | 672 | 651 | 672 | 64,000 |
2015/05/15 | 575 | 575 | 563 | 572 | 4,300 |
2015/05/14 | 571 | 571 | 565 | 566 | 4,100 |
2015/05/13 | 580 | 580 | 571 | 574 | 1,100 |
2015/05/12 | 577 | 580 | 576 | 580 | 1,900 |
2015/05/11 | 570 | 571 | 568 | 570 | 1,600 |
2015/05/08 | 566 | 568 | 557 | 568 | 2,400 |
2015/05/07 | 579 | 580 | 557 | 568 | 10,500 |
2015/05/01 | 580 | 580 | 576 | 580 | 700 |
2015/04/30 | 577 | 577 | 575 | 575 | 2,700 |
2015/04/28 | 581 | 581 | 577 | 577 | 4,200 |
2015/04/27 | 586 | 589 | 582 | 582 | 5,100 |
2015/04/24 | 590 | 590 | 584 | 584 | 3,100 |
2015/04/23 | 581 | 590 | 581 | 588 | 4,500 |
2015/04/22 | 584 | 595 | 581 | 581 | 8,100 |
2015/04/21 | 580 | 584 | 580 | 584 | 3,600 |
2015/04/20 | 582 | 584 | 574 | 574 | 11,200 |
2015/04/17 | 592 | 592 | 591 | 592 | 1,600 |
2015/04/16 | 594 | 599 | 590 | 592 | 5,000 |
2015/04/15 | 607 | 607 | 597 | 597 | 13,800 |
2015/04/14 | 600 | 602 | 590 | 590 | 9,300 |
2015/04/13 | 609 | 609 | 598 | 604 | 4,500 |
2015/04/10 | 593 | 625 | 592 | 599 | 13,400 |
2015/04/09 | 586 | 588 | 575 | 587 | 12,200 |
2015/04/08 | 582 | 582 | 572 | 576 | 3,300 |
2015/04/07 | 575 | 580 | 568 | 572 | 5,900 |
2015/04/06 | 584 | 584 | 573 | 573 | 4,700 |
2015/04/03 | 570 | 576 | 563 | 567 | 1,700 |
2015/04/02 | 563 | 569 | 563 | 569 | 2,000 |
2015/04/01 | 574 | 574 | 565 | 569 | 1,600 |
2015/03/31 | 590 | 620 | 565 | 574 | 32,500 |
2015/03/30 | 562 | 573 | 562 | 573 | 2,800 |
2015/03/27 | 560 | 567 | 560 | 560 | 6,300 |
2015/03/26 | 565 | 573 | 559 | 562 | 8,000 |
2015/03/25 | 570 | 574 | 559 | 563 | 5,800 |
2015/03/24 | 562 | 574 | 561 | 566 | 7,700 |
2015/03/23 | 540 | 559 | 537 | 558 | 19,100 |
2015/03/20 | 537 | 541 | 534 | 536 | 4,800 |
2015/03/19 | 535 | 540 | 534 | 534 | 5,500 |
2015/03/18 | 535 | 538 | 534 | 538 | 6,700 |
2015/03/17 | 537 | 538 | 533 | 535 | 6,700 |
2015/03/16 | 532 | 540 | 529 | 533 | 16,500 |
2015/03/13 | 539 | 544 | 538 | 542 | 4,100 |
2015/03/12 | 531 | 539 | 529 | 539 | 3,200 |
2015/03/11 | 526 | 531 | 525 | 525 | 2,900 |
2015/03/10 | 531 | 533 | 526 | 530 | 5,400 |
2015/03/09 | 531 | 540 | 528 | 532 | 5,400 |
2015/03/06 | 528 | 531 | 525 | 531 | 7,900 |
2015/03/05 | 525 | 532 | 521 | 532 | 10,200 |
2015/03/04 | 530 | 535 | 522 | 525 | 10,600 |
2015/03/03 | 543 | 543 | 533 | 538 | 4,600 |
2015/03/02 | 542 | 546 | 524 | 543 | 4,200 |
2015/02/27 | 535 | 549 | 531 | 542 | 15,500 |
2015/02/26 | 524 | 530 | 522 | 530 | 10,200 |
2015/02/25 | 522 | 522 | 514 | 516 | 14,100 |
2015/02/24 | 525 | 525 | 517 | 522 | 13,400 |
2015/02/23 | 525 | 525 | 510 | 520 | 18,100 |
2015/02/20 | 520 | 537 | 510 | 519 | 74,200 |
2015/02/19 | 503 | 505 | 498 | 499 | 4,200 |
2015/02/18 | 496 | 503 | 496 | 503 | 5,000 |
2015/02/17 | 507 | 507 | 481 | 506 | 13,500 |
2015/02/16 | 513 | 515 | 496 | 506 | 31,900 |
2015/02/13 | 505 | 507 | 494 | 496 | 12,900 |
2015/02/12 | 508 | 511 | 491 | 502 | 10,800 |
2015/02/10 | 502 | 510 | 500 | 510 | 13,300 |
2015/02/09 | 500 | 508 | 500 | 507 | 10,300 |
2015/02/06 | 490 | 496 | 490 | 496 | 5,200 |
2015/02/05 | 488 | 491 | 480 | 488 | 5,500 |
2015/02/04 | 493 | 493 | 487 | 487 | 2,500 |
2015/02/03 | 478 | 483 | 475 | 480 | 8,400 |
2015/02/02 | 481 | 494 | 480 | 485 | 2,200 |
2015/01/30 | 479 | 488 | 479 | 484 | 5,400 |
2015/01/29 | 481 | 487 | 474 | 487 | 3,500 |
2015/01/28 | 479 | 487 | 479 | 481 | 6,900 |
2015/01/27 | 485 | 495 | 484 | 487 | 4,700 |
2015/01/26 | 485 | 488 | 474 | 488 | 5,700 |
2015/01/23 | 500 | 500 | 480 | 491 | 7,200 |
2015/01/22 | 500 | 500 | 500 | 500 | 100 |
2015/01/21 | 500 | 502 | 493 | 500 | 3,100 |
2015/01/20 | 500 | 502 | 500 | 500 | 12,000 |
2015/01/19 | 512 | 512 | 485 | 499 | 7,500 |
2015/01/16 | 506 | 509 | 499 | 507 | 1,600 |
2015/01/15 | 514 | 514 | 505 | 511 | 3,100 |
2015/01/14 | 505 | 512 | 493 | 512 | 6,000 |
2015/01/13 | 506 | 506 | 502 | 505 | 5,900 |
2015/01/09 | 515 | 515 | 507 | 508 | 7,300 |
2015/01/08 | 515 | 515 | 509 | 510 | 7,300 |
2015/01/07 | 507 | 515 | 504 | 511 | 10,200 |
2015/01/06 | 515 | 516 | 503 | 509 | 9,700 |
2015/01/05 | 514 | 518 | 510 | 518 | 11,500 |