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 |
---|---|---|---|---|---|
2017/12/29 | 753 | 758 | 751 | 753 | 6,700 |
2017/12/28 | 762 | 762 | 752 | 753 | 7,200 |
2017/12/27 | 761 | 766 | 751 | 762 | 19,600 |
2017/12/26 | 785 | 792 | 785 | 786 | 8,200 |
2017/12/25 | 789 | 790 | 782 | 785 | 16,800 |
2017/12/22 | 788 | 793 | 787 | 790 | 7,300 |
2017/12/21 | 787 | 793 | 787 | 792 | 1,600 |
2017/12/20 | 783 | 795 | 783 | 795 | 4,700 |
2017/12/19 | 784 | 789 | 782 | 782 | 4,600 |
2017/12/18 | 782 | 791 | 782 | 787 | 13,000 |
2017/12/15 | 798 | 799 | 781 | 781 | 8,600 |
2017/12/14 | 805 | 805 | 790 | 804 | 2,400 |
2017/12/13 | 805 | 808 | 796 | 802 | 7,300 |
2017/12/12 | 800 | 805 | 798 | 798 | 5,500 |
2017/12/11 | 806 | 806 | 791 | 794 | 4,500 |
2017/12/08 | 773 | 807 | 770 | 783 | 9,900 |
2017/12/07 | 800 | 801 | 787 | 788 | 2,500 |
2017/12/06 | 798 | 801 | 787 | 787 | 6,200 |
2017/12/05 | 795 | 807 | 782 | 807 | 6,300 |
2017/12/04 | 808 | 808 | 795 | 795 | 6,400 |
2017/12/01 | 796 | 808 | 792 | 799 | 5,400 |
2017/11/30 | 804 | 806 | 782 | 790 | 9,700 |
2017/11/29 | 804 | 807 | 800 | 803 | 9,600 |
2017/11/28 | 798 | 816 | 783 | 804 | 9,400 |
2017/11/27 | 816 | 822 | 811 | 813 | 19,100 |
2017/11/24 | 820 | 827 | 776 | 820 | 23,100 |
2017/11/22 | 830 | 840 | 821 | 827 | 57,700 |
2017/11/21 | 836 | 840 | 801 | 820 | 59,800 |
2017/11/20 | 745 | 836 | 734 | 816 | 110,100 |
2017/11/17 | 715 | 745 | 702 | 736 | 16,300 |
2017/11/16 | 700 | 713 | 691 | 712 | 9,400 |
2017/11/15 | 707 | 709 | 700 | 700 | 9,100 |
2017/11/14 | 707 | 715 | 701 | 701 | 9,300 |
2017/11/13 | 706 | 712 | 705 | 707 | 9,100 |
2017/11/10 | 706 | 716 | 705 | 707 | 3,100 |
2017/11/09 | 710 | 718 | 708 | 708 | 7,600 |
2017/11/08 | 711 | 715 | 710 | 712 | 2,500 |
2017/11/07 | 722 | 729 | 716 | 716 | 5,700 |
2017/11/06 | 733 | 733 | 719 | 722 | 6,200 |
2017/11/02 | 719 | 730 | 716 | 720 | 7,200 |
2017/11/01 | 730 | 730 | 715 | 716 | 3,700 |
2017/10/31 | 710 | 731 | 703 | 730 | 13,700 |
2017/10/30 | 707 | 717 | 705 | 706 | 5,500 |
2017/10/27 | 715 | 715 | 705 | 705 | 3,200 |
2017/10/26 | 715 | 715 | 711 | 711 | 5,900 |
2017/10/25 | 715 | 716 | 712 | 712 | 6,600 |
2017/10/24 | 713 | 717 | 712 | 713 | 6,100 |
2017/10/23 | 711 | 715 | 709 | 713 | 7,300 |
2017/10/20 | 703 | 709 | 702 | 709 | 1,000 |
2017/10/19 | 695 | 705 | 695 | 703 | 6,300 |
2017/10/18 | 705 | 708 | 702 | 705 | 1,300 |
2017/10/17 | 714 | 714 | 684 | 704 | 8,000 |
2017/10/16 | 715 | 724 | 708 | 712 | 20,600 |
2017/10/13 | 695 | 708 | 695 | 700 | 2,800 |
2017/10/12 | 702 | 705 | 697 | 705 | 2,700 |
2017/10/11 | 710 | 714 | 691 | 702 | 6,400 |
2017/10/10 | 701 | 709 | 690 | 709 | 4,300 |
2017/10/06 | 713 | 713 | 704 | 704 | 4,500 |
2017/10/05 | 715 | 715 | 705 | 713 | 6,200 |
2017/10/04 | 710 | 719 | 707 | 715 | 7,100 |
2017/10/03 | 700 | 704 | 699 | 704 | 8,900 |
2017/10/02 | 691 | 700 | 691 | 693 | 7,000 |
2017/09/29 | 689 | 698 | 682 | 696 | 9,900 |
2017/09/28 | 697 | 710 | 690 | 694 | 11,900 |
2017/09/27 | 690 | 706 | 690 | 698 | 14,000 |
2017/09/26 | 681 | 690 | 681 | 690 | 7,800 |
2017/09/25 | 684 | 684 | 674 | 678 | 4,500 |
2017/09/22 | 677 | 677 | 661 | 664 | 9,700 |
2017/09/21 | 671 | 680 | 671 | 675 | 9,500 |
2017/09/20 | 675 | 677 | 674 | 674 | 1,700 |
2017/09/19 | 689 | 689 | 657 | 675 | 5,700 |
2017/09/15 | 676 | 679 | 657 | 679 | 7,700 |
2017/09/14 | 675 | 676 | 670 | 676 | 1,900 |
2017/09/13 | 676 | 676 | 675 | 675 | 600 |
2017/09/12 | 662 | 674 | 659 | 674 | 2,800 |
2017/09/11 | 671 | 673 | 656 | 656 | 7,600 |
2017/09/08 | 680 | 680 | 672 | 672 | 700 |
2017/09/07 | 680 | 685 | 678 | 680 | 4,700 |
2017/09/06 | 686 | 686 | 660 | 660 | 4,800 |
2017/09/05 | 697 | 700 | 655 | 686 | 22,100 |
2017/09/04 | 695 | 705 | 676 | 704 | 11,600 |
2017/09/01 | 684 | 700 | 678 | 696 | 12,400 |
2017/08/31 | 679 | 685 | 661 | 684 | 9,000 |
2017/08/30 | 661 | 679 | 661 | 679 | 7,600 |
2017/08/29 | 662 | 662 | 644 | 660 | 4,400 |
2017/08/28 | 654 | 661 | 654 | 661 | 4,900 |
2017/08/25 | 651 | 653 | 651 | 652 | 800 |
2017/08/24 | 651 | 651 | 651 | 651 | 100 |
2017/08/23 | 646 | 654 | 641 | 649 | 10,200 |
2017/08/22 | 639 | 644 | 628 | 639 | 14,100 |
2017/08/21 | 637 | 639 | 636 | 636 | 3,800 |
2017/08/18 | 634 | 638 | 631 | 638 | 5,000 |
2017/08/17 | 637 | 648 | 624 | 630 | 11,800 |
2017/08/16 | 635 | 635 | 631 | 635 | 4,600 |
2017/08/15 | 644 | 649 | 633 | 635 | 6,700 |
2017/08/14 | 637 | 639 | 631 | 639 | 3,500 |
2017/08/10 | 638 | 640 | 629 | 637 | 24,600 |
2017/08/09 | 666 | 666 | 651 | 656 | 8,700 |
2017/08/08 | 665 | 666 | 663 | 666 | 3,100 |
2017/08/07 | 664 | 665 | 657 | 665 | 5,100 |
2017/08/04 | 655 | 662 | 655 | 662 | 1,500 |
2017/08/03 | 670 | 670 | 654 | 655 | 6,400 |
2017/08/02 | 659 | 664 | 658 | 661 | 4,400 |
2017/08/01 | 668 | 669 | 652 | 653 | 7,100 |
2017/07/31 | 661 | 671 | 660 | 665 | 4,300 |
2017/07/28 | 667 | 670 | 665 | 665 | 2,300 |
2017/07/27 | 670 | 670 | 666 | 666 | 200 |
2017/07/26 | 670 | 676 | 664 | 666 | 2,200 |
2017/07/25 | 662 | 675 | 662 | 669 | 3,100 |
2017/07/24 | 656 | 670 | 656 | 662 | 3,800 |
2017/07/21 | 668 | 671 | 656 | 656 | 7,300 |
2017/07/20 | 670 | 677 | 666 | 672 | 4,100 |
2017/07/19 | 682 | 682 | 670 | 672 | 4,900 |
2017/07/18 | 680 | 680 | 673 | 678 | 10,000 |
2017/07/14 | 665 | 671 | 664 | 669 | 3,200 |
2017/07/13 | 662 | 678 | 661 | 665 | 10,200 |
2017/07/12 | 658 | 666 | 655 | 659 | 5,500 |
2017/07/11 | 653 | 653 | 647 | 650 | 6,100 |
2017/07/10 | 653 | 653 | 649 | 649 | 2,400 |
2017/07/07 | 647 | 647 | 644 | 645 | 2,500 |
2017/07/06 | 644 | 646 | 643 | 646 | 6,500 |
2017/07/05 | 639 | 643 | 636 | 643 | 3,800 |
2017/07/04 | 637 | 642 | 635 | 635 | 10,500 |
2017/07/03 | 636 | 637 | 635 | 637 | 2,200 |
2017/06/30 | 632 | 635 | 631 | 635 | 4,900 |
2017/06/29 | 632 | 635 | 631 | 635 | 2,200 |
2017/06/28 | 633 | 633 | 629 | 631 | 2,700 |
2017/06/27 | 633 | 634 | 633 | 634 | 1,200 |
2017/06/26 | 634 | 635 | 632 | 634 | 1,100 |
2017/06/23 | 634 | 635 | 629 | 633 | 2,300 |
2017/06/22 | 628 | 633 | 627 | 629 | 2,600 |
2017/06/21 | 631 | 631 | 628 | 628 | 2,200 |
2017/06/20 | 636 | 637 | 631 | 631 | 4,600 |
2017/06/19 | 633 | 635 | 630 | 635 | 7,400 |
2017/06/16 | 625 | 633 | 625 | 633 | 4,200 |
2017/06/15 | 625 | 625 | 620 | 625 | 4,600 |
2017/06/14 | 619 | 622 | 619 | 622 | 1,900 |
2017/06/13 | 620 | 622 | 620 | 621 | 3,500 |
2017/06/12 | 625 | 626 | 625 | 626 | 5,800 |
2017/06/09 | 630 | 631 | 623 | 627 | 5,600 |
2017/06/08 | 627 | 628 | 627 | 628 | 1,100 |
2017/06/07 | 627 | 627 | 627 | 627 | 900 |
2017/06/06 | 639 | 639 | 627 | 627 | 3,500 |
2017/06/05 | 636 | 636 | 627 | 634 | 7,000 |
2017/06/02 | 626 | 631 | 625 | 629 | 4,500 |
2017/06/01 | 631 | 631 | 623 | 631 | 1,600 |
2017/05/31 | 630 | 634 | 627 | 631 | 2,700 |
2017/05/30 | 630 | 630 | 624 | 630 | 1,900 |
2017/05/29 | 628 | 633 | 621 | 629 | 1,700 |
2017/05/26 | 626 | 626 | 626 | 626 | 300 |
2017/05/25 | 627 | 629 | 627 | 628 | 1,500 |
2017/05/24 | 627 | 627 | 621 | 626 | 1,600 |
2017/05/23 | 633 | 633 | 628 | 628 | 2,500 |
2017/05/22 | 619 | 629 | 619 | 629 | 1,900 |
2017/05/19 | 618 | 619 | 618 | 618 | 700 |
2017/05/18 | 620 | 620 | 610 | 611 | 7,700 |
2017/05/17 | 627 | 630 | 627 | 630 | 1,000 |
2017/05/16 | 631 | 633 | 621 | 627 | 2,200 |
2017/05/15 | 620 | 639 | 618 | 630 | 12,300 |
2017/05/12 | 651 | 658 | 644 | 656 | 6,100 |
2017/05/11 | 652 | 654 | 652 | 652 | 3,600 |
2017/05/10 | 656 | 656 | 642 | 652 | 7,400 |
2017/05/09 | 654 | 655 | 648 | 655 | 2,000 |
2017/05/08 | 660 | 660 | 652 | 652 | 6,400 |
2017/05/02 | 642 | 651 | 642 | 651 | 2,000 |
2017/05/01 | 645 | 649 | 641 | 649 | 800 |
2017/04/28 | 648 | 653 | 645 | 650 | 5,900 |
2017/04/27 | 648 | 649 | 637 | 647 | 3,400 |
2017/04/26 | 640 | 640 | 630 | 632 | 1,300 |
2017/04/25 | 628 | 630 | 609 | 630 | 3,200 |
2017/04/24 | 625 | 625 | 623 | 623 | 4,200 |
2017/04/21 | 619 | 627 | 619 | 627 | 1,100 |
2017/04/20 | 618 | 627 | 618 | 618 | 1,700 |
2017/04/19 | 618 | 618 | 618 | 618 | 100 |
2017/04/18 | 623 | 623 | 613 | 620 | 5,000 |
2017/04/17 | 619 | 626 | 616 | 616 | 7,500 |
2017/04/14 | 611 | 615 | 601 | 611 | 6,600 |
2017/04/13 | 619 | 623 | 615 | 619 | 1,700 |
2017/04/12 | 623 | 623 | 620 | 620 | 1,900 |
2017/04/11 | 624 | 630 | 620 | 626 | 4,100 |
2017/04/10 | 617 | 628 | 617 | 624 | 2,600 |
2017/04/07 | 616 | 626 | 613 | 618 | 3,000 |
2017/04/06 | 648 | 648 | 610 | 620 | 13,500 |
2017/04/05 | 644 | 657 | 633 | 644 | 6,400 |
2017/04/04 | 678 | 678 | 644 | 647 | 7,800 |
2017/04/03 | 689 | 689 | 661 | 668 | 7,400 |
2017/03/31 | 679 | 679 | 669 | 674 | 21,200 |
2017/03/30 | 669 | 669 | 661 | 661 | 6,100 |
2017/03/29 | 644 | 660 | 644 | 660 | 10,300 |
2017/03/28 | 637 | 644 | 637 | 644 | 5,700 |
2017/03/27 | 637 | 638 | 632 | 636 | 3,600 |
2017/03/24 | 634 | 638 | 634 | 637 | 3,200 |
2017/03/23 | 634 | 636 | 631 | 636 | 3,000 |
2017/03/22 | 640 | 640 | 633 | 634 | 6,800 |
2017/03/21 | 640 | 648 | 634 | 643 | 11,300 |
2017/03/17 | 630 | 638 | 630 | 631 | 2,100 |
2017/03/16 | 631 | 634 | 625 | 630 | 4,400 |
2017/03/15 | 638 | 638 | 631 | 631 | 3,300 |
2017/03/14 | 640 | 640 | 635 | 638 | 1,300 |
2017/03/13 | 635 | 640 | 635 | 635 | 4,900 |
2017/03/10 | 641 | 641 | 635 | 635 | 2,300 |
2017/03/09 | 638 | 642 | 635 | 642 | 1,800 |
2017/03/08 | 637 | 638 | 635 | 637 | 2,300 |
2017/03/07 | 635 | 637 | 633 | 637 | 2,700 |
2017/03/06 | 639 | 640 | 637 | 637 | 3,700 |
2017/03/03 | 643 | 643 | 633 | 638 | 3,200 |
2017/03/02 | 641 | 643 | 620 | 636 | 10,500 |
2017/03/01 | 630 | 640 | 630 | 640 | 4,200 |
2017/02/28 | 619 | 632 | 619 | 630 | 7,700 |
2017/02/27 | 619 | 619 | 615 | 618 | 3,500 |
2017/02/24 | 616 | 618 | 612 | 618 | 5,400 |
2017/02/23 | 616 | 618 | 611 | 611 | 7,800 |
2017/02/22 | 616 | 618 | 610 | 610 | 6,900 |
2017/02/21 | 608 | 617 | 608 | 615 | 8,900 |
2017/02/20 | 606 | 608 | 606 | 608 | 2,300 |
2017/02/17 | 607 | 607 | 604 | 605 | 6,500 |
2017/02/16 | 606 | 607 | 606 | 606 | 4,700 |
2017/02/15 | 607 | 607 | 604 | 607 | 4,300 |
2017/02/14 | 605 | 607 | 602 | 607 | 8,700 |
2017/02/13 | 606 | 610 | 601 | 605 | 21,300 |
2017/02/10 | 607 | 607 | 602 | 605 | 3,000 |
2017/02/09 | 609 | 610 | 603 | 605 | 3,100 |
2017/02/08 | 603 | 604 | 603 | 604 | 2,600 |
2017/02/07 | 603 | 603 | 598 | 603 | 8,200 |
2017/02/06 | 606 | 606 | 602 | 604 | 3,100 |
2017/02/03 | 603 | 606 | 603 | 606 | 3,800 |
2017/02/02 | 609 | 609 | 608 | 608 | 2,000 |
2017/02/01 | 607 | 612 | 602 | 608 | 8,800 |
2017/01/31 | 603 | 610 | 602 | 607 | 8,400 |
2017/01/30 | 616 | 616 | 608 | 608 | 2,700 |
2017/01/27 | 609 | 620 | 606 | 608 | 13,100 |
2017/01/26 | 597 | 607 | 597 | 607 | 10,700 |
2017/01/25 | 595 | 599 | 595 | 596 | 1,500 |
2017/01/24 | 595 | 599 | 595 | 599 | 1,200 |
2017/01/23 | 598 | 598 | 593 | 598 | 2,100 |
2017/01/20 | 591 | 593 | 586 | 593 | 5,700 |
2017/01/19 | 590 | 595 | 590 | 595 | 3,100 |
2017/01/18 | 590 | 593 | 587 | 593 | 6,900 |
2017/01/17 | 593 | 593 | 592 | 593 | 2,300 |
2017/01/16 | 595 | 595 | 592 | 595 | 7,300 |
2017/01/13 | 598 | 598 | 593 | 595 | 10,500 |
2017/01/12 | 599 | 600 | 597 | 600 | 2,300 |
2017/01/11 | 604 | 604 | 598 | 601 | 5,000 |
2017/01/10 | 603 | 605 | 603 | 604 | 8,000 |
2017/01/06 | 601 | 604 | 600 | 600 | 7,100 |
2017/01/05 | 600 | 604 | 600 | 604 | 4,800 |
2017/01/04 | 600 | 603 | 597 | 601 | 8,100 |