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 |
---|---|---|---|---|---|
2016/12/30 | 598 | 600 | 593 | 596 | 6,400 |
2016/12/29 | 600 | 600 | 592 | 593 | 6,000 |
2016/12/28 | 600 | 602 | 590 | 600 | 13,700 |
2016/12/27 | 624 | 626 | 611 | 616 | 26,400 |
2016/12/26 | 628 | 628 | 616 | 627 | 27,300 |
2016/12/22 | 610 | 611 | 606 | 611 | 12,300 |
2016/12/21 | 606 | 611 | 606 | 610 | 7,300 |
2016/12/20 | 605 | 606 | 604 | 606 | 10,800 |
2016/12/19 | 605 | 610 | 605 | 605 | 8,400 |
2016/12/16 | 603 | 609 | 601 | 604 | 5,500 |
2016/12/15 | 603 | 605 | 601 | 605 | 8,100 |
2016/12/14 | 603 | 608 | 602 | 603 | 6,000 |
2016/12/13 | 605 | 606 | 602 | 605 | 12,500 |
2016/12/12 | 607 | 612 | 605 | 605 | 7,600 |
2016/12/09 | 608 | 612 | 601 | 601 | 8,000 |
2016/12/08 | 612 | 613 | 606 | 608 | 7,600 |
2016/12/07 | 610 | 610 | 606 | 608 | 3,500 |
2016/12/06 | 610 | 611 | 604 | 610 | 7,500 |
2016/12/05 | 607 | 607 | 593 | 607 | 16,700 |
2016/12/02 | 598 | 601 | 596 | 599 | 6,600 |
2016/12/01 | 596 | 603 | 591 | 598 | 17,900 |
2016/11/30 | 591 | 596 | 589 | 592 | 3,400 |
2016/11/29 | 596 | 596 | 587 | 592 | 9,600 |
2016/11/28 | 597 | 597 | 593 | 595 | 5,600 |
2016/11/25 | 593 | 595 | 587 | 590 | 8,400 |
2016/11/24 | 591 | 592 | 586 | 590 | 9,200 |
2016/11/22 | 584 | 587 | 583 | 586 | 6,600 |
2016/11/21 | 587 | 589 | 585 | 585 | 8,200 |
2016/11/18 | 587 | 587 | 583 | 583 | 2,600 |
2016/11/17 | 580 | 585 | 580 | 581 | 4,400 |
2016/11/16 | 570 | 582 | 570 | 582 | 6,700 |
2016/11/15 | 570 | 575 | 570 | 574 | 5,000 |
2016/11/14 | 560 | 575 | 553 | 574 | 30,300 |
2016/11/11 | 587 | 597 | 579 | 594 | 6,900 |
2016/11/10 | 566 | 588 | 566 | 587 | 4,000 |
2016/11/09 | 579 | 584 | 545 | 545 | 5,200 |
2016/11/08 | 583 | 583 | 578 | 578 | 800 |
2016/11/07 | 578 | 587 | 578 | 587 | 5,700 |
2016/11/04 | 583 | 583 | 576 | 581 | 4,500 |
2016/11/02 | 597 | 597 | 591 | 591 | 6,100 |
2016/11/01 | 607 | 607 | 602 | 604 | 1,100 |
2016/10/31 | 607 | 611 | 601 | 601 | 8,600 |
2016/10/28 | 598 | 607 | 598 | 607 | 3,700 |
2016/10/27 | 590 | 600 | 589 | 598 | 11,900 |
2016/10/26 | 581 | 589 | 581 | 587 | 4,400 |
2016/10/25 | 588 | 588 | 581 | 581 | 4,900 |
2016/10/24 | 588 | 588 | 582 | 584 | 3,700 |
2016/10/21 | 580 | 583 | 580 | 582 | 2,600 |
2016/10/20 | 575 | 583 | 574 | 578 | 8,700 |
2016/10/19 | 568 | 575 | 568 | 575 | 1,300 |
2016/10/18 | 573 | 574 | 567 | 573 | 7,600 |
2016/10/17 | 573 | 573 | 570 | 573 | 3,000 |
2016/10/14 | 569 | 572 | 567 | 572 | 1,800 |
2016/10/13 | 569 | 574 | 569 | 569 | 5,100 |
2016/10/12 | 577 | 577 | 567 | 569 | 5,100 |
2016/10/11 | 568 | 575 | 561 | 569 | 5,500 |
2016/10/07 | 573 | 573 | 561 | 568 | 3,000 |
2016/10/06 | 568 | 568 | 563 | 563 | 6,500 |
2016/10/05 | 554 | 565 | 554 | 565 | 6,300 |
2016/10/04 | 557 | 557 | 556 | 557 | 3,200 |
2016/10/03 | 554 | 555 | 550 | 555 | 3,400 |
2016/09/30 | 555 | 556 | 554 | 554 | 1,400 |
2016/09/29 | 552 | 562 | 552 | 562 | 5,000 |
2016/09/28 | 555 | 558 | 550 | 552 | 5,100 |
2016/09/27 | 562 | 562 | 548 | 554 | 10,300 |
2016/09/26 | 553 | 553 | 543 | 546 | 3,800 |
2016/09/23 | 550 | 550 | 540 | 543 | 3,100 |
2016/09/21 | 552 | 552 | 540 | 545 | 7,400 |
2016/09/20 | 549 | 554 | 544 | 552 | 2,800 |
2016/09/16 | 540 | 548 | 540 | 540 | 600 |
2016/09/15 | 550 | 550 | 539 | 548 | 7,600 |
2016/09/14 | 544 | 549 | 540 | 549 | 3,300 |
2016/09/13 | 550 | 550 | 548 | 548 | 1,200 |
2016/09/12 | 543 | 543 | 540 | 540 | 2,100 |
2016/09/09 | 545 | 550 | 545 | 550 | 600 |
2016/09/08 | 548 | 548 | 542 | 542 | 2,700 |
2016/09/07 | 543 | 548 | 543 | 547 | 1,400 |
2016/09/06 | 555 | 555 | 542 | 550 | 3,300 |
2016/09/05 | 540 | 547 | 540 | 547 | 2,600 |
2016/09/02 | 535 | 538 | 535 | 538 | 1,100 |
2016/09/01 | 535 | 537 | 535 | 537 | 1,200 |
2016/08/31 | 531 | 535 | 531 | 534 | 1,100 |
2016/08/30 | 532 | 533 | 532 | 533 | 6,700 |
2016/08/29 | 529 | 532 | 529 | 530 | 700 |
2016/08/26 | 529 | 529 | 529 | 529 | 100 |
2016/08/25 | 531 | 531 | 526 | 530 | 2,400 |
2016/08/24 | 528 | 531 | 526 | 531 | 2,200 |
2016/08/23 | 528 | 528 | 528 | 528 | 400 |
2016/08/22 | 528 | 528 | 521 | 526 | 1,000 |
2016/08/19 | 524 | 527 | 523 | 524 | 1,200 |
2016/08/18 | 531 | 531 | 519 | 528 | 6,000 |
2016/08/17 | 526 | 531 | 526 | 531 | 3,000 |
2016/08/16 | 535 | 541 | 535 | 536 | 1,600 |
2016/08/15 | 540 | 540 | 533 | 534 | 1,500 |
2016/08/12 | 531 | 532 | 527 | 532 | 2,800 |
2016/08/10 | 537 | 537 | 527 | 530 | 8,400 |
2016/08/09 | 540 | 542 | 525 | 534 | 27,700 |
2016/08/08 | 595 | 595 | 570 | 589 | 15,600 |
2016/08/05 | 577 | 584 | 577 | 584 | 6,600 |
2016/08/04 | 579 | 579 | 569 | 575 | 3,500 |
2016/08/03 | 576 | 580 | 571 | 571 | 4,400 |
2016/08/02 | 580 | 585 | 580 | 580 | 2,100 |
2016/08/01 | 577 | 581 | 576 | 580 | 7,200 |
2016/07/29 | 570 | 577 | 567 | 577 | 8,300 |
2016/07/28 | 567 | 569 | 566 | 566 | 2,200 |
2016/07/27 | 570 | 575 | 567 | 567 | 2,900 |
2016/07/26 | 566 | 572 | 566 | 570 | 2,700 |
2016/07/25 | 573 | 577 | 562 | 576 | 9,900 |
2016/07/22 | 557 | 560 | 555 | 557 | 3,000 |
2016/07/21 | 553 | 558 | 553 | 558 | 4,400 |
2016/07/20 | 550 | 552 | 545 | 552 | 4,100 |
2016/07/19 | 554 | 555 | 543 | 545 | 6,200 |
2016/07/15 | 540 | 544 | 540 | 540 | 3,800 |
2016/07/14 | 530 | 538 | 530 | 538 | 2,300 |
2016/07/13 | 525 | 531 | 525 | 529 | 1,600 |
2016/07/12 | 525 | 531 | 523 | 524 | 2,600 |
2016/07/11 | 519 | 529 | 519 | 522 | 500 |
2016/07/08 | 527 | 527 | 510 | 521 | 2,500 |
2016/07/07 | 525 | 530 | 525 | 527 | 1,500 |
2016/07/06 | 536 | 537 | 525 | 527 | 5,600 |
2016/07/05 | 526 | 536 | 525 | 536 | 2,300 |
2016/07/04 | 519 | 525 | 519 | 525 | 1,200 |
2016/07/01 | 507 | 517 | 507 | 517 | 1,700 |
2016/06/30 | 526 | 526 | 517 | 517 | 2,200 |
2016/06/29 | 532 | 532 | 520 | 524 | 2,000 |
2016/06/28 | 508 | 525 | 508 | 525 | 2,000 |
2016/06/27 | 524 | 530 | 507 | 521 | 3,200 |
2016/06/24 | 549 | 549 | 503 | 524 | 16,800 |
2016/06/23 | 545 | 548 | 545 | 548 | 5,900 |
2016/06/22 | 542 | 545 | 541 | 544 | 3,500 |
2016/06/21 | 531 | 557 | 531 | 540 | 5,500 |
2016/06/20 | 532 | 541 | 532 | 541 | 5,900 |
2016/06/17 | 522 | 534 | 522 | 532 | 7,000 |
2016/06/16 | 537 | 537 | 514 | 521 | 7,400 |
2016/06/15 | 537 | 543 | 537 | 543 | 2,000 |
2016/06/14 | 554 | 554 | 515 | 537 | 17,400 |
2016/06/13 | 560 | 563 | 554 | 554 | 8,200 |
2016/06/10 | 560 | 562 | 551 | 562 | 5,900 |
2016/06/09 | 572 | 572 | 560 | 560 | 8,400 |
2016/06/08 | 573 | 573 | 563 | 570 | 2,900 |
2016/06/07 | 577 | 577 | 560 | 575 | 1,800 |
2016/06/06 | 578 | 578 | 550 | 550 | 11,000 |
2016/06/03 | 565 | 600 | 565 | 568 | 20,000 |
2016/06/02 | 545 | 565 | 545 | 548 | 11,900 |
2016/06/01 | 533 | 536 | 530 | 535 | 3,900 |
2016/05/31 | 526 | 533 | 526 | 533 | 5,100 |
2016/05/30 | 525 | 527 | 523 | 526 | 600 |
2016/05/27 | 525 | 525 | 521 | 521 | 3,300 |
2016/05/26 | 522 | 527 | 522 | 525 | 2,200 |
2016/05/25 | 529 | 529 | 522 | 524 | 1,000 |
2016/05/24 | 528 | 528 | 524 | 524 | 1,000 |
2016/05/23 | 529 | 529 | 522 | 522 | 1,500 |
2016/05/20 | 525 | 525 | 525 | 525 | 300 |
2016/05/19 | 519 | 529 | 519 | 529 | 1,600 |
2016/05/18 | 523 | 523 | 516 | 519 | 4,400 |
2016/05/17 | 523 | 527 | 523 | 524 | 1,600 |
2016/05/16 | 530 | 538 | 522 | 533 | 14,400 |
2016/05/13 | 518 | 520 | 513 | 513 | 7,900 |
2016/05/12 | 515 | 515 | 512 | 515 | 2,400 |
2016/05/11 | 512 | 516 | 512 | 516 | 3,400 |
2016/05/10 | 511 | 518 | 510 | 510 | 3,100 |
2016/05/09 | 509 | 511 | 508 | 511 | 1,800 |
2016/05/06 | 510 | 510 | 500 | 501 | 5,100 |
2016/05/02 | 505 | 505 | 494 | 499 | 9,100 |
2016/04/28 | 509 | 509 | 502 | 508 | 10,500 |
2016/04/27 | 505 | 513 | 505 | 510 | 3,100 |
2016/04/26 | 511 | 516 | 511 | 512 | 4,100 |
2016/04/25 | 511 | 514 | 509 | 509 | 3,200 |
2016/04/22 | 512 | 514 | 506 | 506 | 11,100 |
2016/04/21 | 508 | 512 | 508 | 512 | 5,800 |
2016/04/20 | 515 | 515 | 494 | 503 | 24,700 |
2016/04/19 | 510 | 512 | 508 | 511 | 6,600 |
2016/04/18 | 509 | 520 | 506 | 508 | 6,200 |
2016/04/15 | 518 | 518 | 500 | 504 | 30,900 |
2016/04/14 | 505 | 518 | 505 | 515 | 10,000 |
2016/04/13 | 503 | 513 | 498 | 507 | 12,600 |
2016/04/12 | 510 | 510 | 492 | 498 | 33,000 |
2016/04/11 | 518 | 527 | 510 | 510 | 3,100 |
2016/04/08 | 511 | 518 | 507 | 518 | 1,500 |
2016/04/07 | 507 | 515 | 507 | 511 | 3,600 |
2016/04/06 | 535 | 535 | 502 | 507 | 21,900 |
2016/04/05 | 544 | 544 | 525 | 539 | 5,100 |
2016/04/04 | 555 | 557 | 540 | 544 | 7,100 |
2016/04/01 | 590 | 590 | 555 | 555 | 8,800 |
2016/03/31 | 592 | 592 | 587 | 590 | 19,800 |
2016/03/30 | 589 | 592 | 589 | 592 | 4,600 |
2016/03/29 | 585 | 589 | 585 | 589 | 2,000 |
2016/03/28 | 588 | 588 | 580 | 585 | 7,300 |
2016/03/25 | 598 | 598 | 582 | 588 | 15,700 |
2016/03/24 | 597 | 598 | 597 | 598 | 1,100 |
2016/03/23 | 597 | 597 | 582 | 597 | 4,100 |
2016/03/22 | 573 | 593 | 573 | 593 | 4,400 |
2016/03/18 | 592 | 592 | 578 | 578 | 1,100 |
2016/03/17 | 597 | 600 | 580 | 596 | 5,300 |
2016/03/16 | 592 | 592 | 570 | 592 | 3,400 |
2016/03/15 | 605 | 606 | 591 | 592 | 4,300 |
2016/03/14 | 600 | 600 | 591 | 598 | 4,900 |
2016/03/11 | 574 | 590 | 569 | 590 | 2,500 |
2016/03/10 | 573 | 574 | 562 | 574 | 2,700 |
2016/03/09 | 579 | 579 | 570 | 571 | 1,100 |
2016/03/08 | 575 | 596 | 569 | 579 | 6,600 |
2016/03/07 | 592 | 592 | 571 | 582 | 11,400 |
2016/03/04 | 537 | 569 | 535 | 569 | 12,300 |
2016/03/03 | 515 | 537 | 515 | 537 | 4,800 |
2016/03/02 | 519 | 521 | 515 | 515 | 3,900 |
2016/03/01 | 526 | 526 | 510 | 516 | 5,500 |
2016/02/29 | 526 | 529 | 523 | 526 | 4,900 |
2016/02/26 | 525 | 526 | 521 | 525 | 1,900 |
2016/02/25 | 520 | 528 | 520 | 526 | 4,800 |
2016/02/24 | 524 | 525 | 518 | 524 | 2,900 |
2016/02/23 | 525 | 526 | 515 | 526 | 8,900 |
2016/02/22 | 515 | 529 | 514 | 527 | 3,600 |
2016/02/19 | 523 | 524 | 512 | 523 | 5,100 |
2016/02/18 | 522 | 524 | 511 | 520 | 8,500 |
2016/02/17 | 518 | 521 | 505 | 518 | 20,700 |
2016/02/16 | 534 | 538 | 510 | 518 | 26,700 |
2016/02/15 | 550 | 550 | 510 | 534 | 47,700 |
2016/02/12 | 600 | 630 | 592 | 592 | 10,600 |
2016/02/10 | 671 | 673 | 623 | 655 | 10,500 |
2016/02/09 | 700 | 700 | 668 | 674 | 10,600 |
2016/02/08 | 717 | 723 | 705 | 723 | 5,300 |
2016/02/05 | 746 | 755 | 729 | 730 | 4,400 |
2016/02/04 | 747 | 793 | 745 | 748 | 14,800 |
2016/02/03 | 750 | 750 | 721 | 748 | 5,500 |
2016/02/02 | 755 | 762 | 750 | 755 | 2,800 |
2016/02/01 | 722 | 766 | 722 | 755 | 9,800 |
2016/01/29 | 708 | 715 | 700 | 710 | 6,200 |
2016/01/28 | 710 | 710 | 701 | 708 | 2,400 |
2016/01/27 | 720 | 720 | 706 | 706 | 800 |
2016/01/26 | 700 | 703 | 696 | 697 | 1,300 |
2016/01/25 | 715 | 720 | 703 | 704 | 6,700 |
2016/01/22 | 693 | 701 | 685 | 701 | 5,200 |
2016/01/21 | 703 | 725 | 681 | 681 | 5,600 |
2016/01/20 | 741 | 741 | 701 | 703 | 3,100 |
2016/01/19 | 721 | 745 | 714 | 745 | 2,200 |
2016/01/18 | 700 | 713 | 687 | 713 | 5,300 |
2016/01/15 | 747 | 750 | 726 | 727 | 3,400 |
2016/01/14 | 765 | 765 | 730 | 739 | 3,500 |
2016/01/13 | 776 | 776 | 760 | 770 | 5,300 |
2016/01/12 | 783 | 783 | 746 | 746 | 12,600 |
2016/01/08 | 800 | 803 | 793 | 797 | 5,500 |
2016/01/07 | 819 | 819 | 801 | 803 | 7,100 |
2016/01/06 | 825 | 828 | 811 | 813 | 9,900 |
2016/01/05 | 807 | 836 | 806 | 819 | 7,200 |
2016/01/04 | 831 | 835 | 800 | 818 | 2,600 |