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 |
---|---|---|---|---|---|
2018/12/28 | 633 | 652 | 633 | 652 | 4,000 |
2018/12/27 | 594 | 624 | 594 | 624 | 4,600 |
2018/12/26 | 582 | 637 | 582 | 584 | 12,900 |
2018/12/25 | 585 | 614 | 583 | 600 | 25,400 |
2018/12/21 | 667 | 667 | 605 | 630 | 28,700 |
2018/12/20 | 669 | 671 | 647 | 650 | 59,400 |
2018/12/19 | 690 | 690 | 677 | 689 | 50,100 |
2018/12/18 | 709 | 717 | 691 | 701 | 47,700 |
2018/12/17 | 773 | 773 | 733 | 733 | 16,200 |
2018/12/14 | 786 | 786 | 771 | 772 | 5,800 |
2018/12/13 | 779 | 782 | 770 | 771 | 1,900 |
2018/12/12 | 771 | 797 | 771 | 790 | 5,300 |
2018/12/11 | 766 | 773 | 760 | 760 | 26,100 |
2018/12/10 | 772 | 774 | 766 | 766 | 6,000 |
2018/12/07 | 773 | 780 | 773 | 779 | 8,200 |
2018/12/06 | 780 | 780 | 773 | 773 | 4,300 |
2018/12/05 | 780 | 782 | 777 | 782 | 2,800 |
2018/12/04 | 778 | 784 | 778 | 780 | 6,100 |
2018/12/03 | 794 | 799 | 784 | 785 | 5,400 |
2018/11/30 | 779 | 780 | 770 | 779 | 2,600 |
2018/11/29 | 776 | 780 | 776 | 780 | 19,500 |
2018/11/28 | 785 | 793 | 772 | 773 | 29,000 |
2018/11/27 | 799 | 799 | 780 | 783 | 1,200 |
2018/11/26 | 795 | 799 | 795 | 799 | 500 |
2018/11/22 | 789 | 793 | 785 | 785 | 2,100 |
2018/11/21 | 781 | 804 | 781 | 785 | 1,100 |
2018/11/20 | 807 | 812 | 797 | 804 | 900 |
2018/11/19 | 795 | 804 | 795 | 804 | 500 |
2018/11/16 | 805 | 807 | 790 | 803 | 2,700 |
2018/11/15 | 803 | 808 | 791 | 805 | 3,800 |
2018/11/14 | 805 | 810 | 805 | 805 | 1,200 |
2018/11/13 | 803 | 810 | 800 | 804 | 2,300 |
2018/11/12 | 822 | 822 | 790 | 814 | 13,500 |
2018/11/09 | 822 | 845 | 816 | 837 | 12,700 |
2018/11/08 | 804 | 822 | 804 | 822 | 6,800 |
2018/11/07 | 799 | 805 | 792 | 798 | 7,400 |
2018/11/06 | 811 | 811 | 787 | 791 | 15,000 |
2018/11/05 | 802 | 811 | 792 | 811 | 2,400 |
2018/11/02 | 778 | 808 | 778 | 803 | 2,800 |
2018/11/01 | 790 | 802 | 778 | 778 | 3,500 |
2018/10/31 | 777 | 791 | 761 | 790 | 9,100 |
2018/10/30 | 779 | 795 | 753 | 771 | 10,400 |
2018/10/29 | 800 | 800 | 770 | 780 | 5,200 |
2018/10/26 | 820 | 826 | 790 | 805 | 10,800 |
2018/10/25 | 827 | 830 | 791 | 794 | 11,400 |
2018/10/24 | 852 | 852 | 830 | 832 | 5,200 |
2018/10/23 | 849 | 849 | 833 | 849 | 4,700 |
2018/10/22 | 859 | 860 | 832 | 847 | 4,100 |
2018/10/19 | 830 | 864 | 825 | 860 | 9,300 |
2018/10/18 | 840 | 850 | 840 | 844 | 1,700 |
2018/10/17 | 836 | 842 | 831 | 831 | 1,700 |
2018/10/16 | 816 | 836 | 816 | 836 | 1,600 |
2018/10/15 | 816 | 818 | 816 | 816 | 1,600 |
2018/10/12 | 806 | 823 | 802 | 823 | 2,900 |
2018/10/11 | 806 | 824 | 796 | 806 | 9,200 |
2018/10/10 | 830 | 849 | 830 | 836 | 7,200 |
2018/10/09 | 842 | 842 | 835 | 835 | 5,100 |
2018/10/05 | 853 | 853 | 840 | 840 | 3,500 |
2018/10/04 | 858 | 858 | 851 | 855 | 3,200 |
2018/10/03 | 867 | 879 | 852 | 865 | 5,700 |
2018/10/02 | 879 | 879 | 870 | 870 | 2,800 |
2018/10/01 | 880 | 880 | 870 | 878 | 2,700 |
2018/09/28 | 870 | 875 | 859 | 872 | 3,500 |
2018/09/27 | 861 | 880 | 850 | 865 | 10,800 |
2018/09/26 | 832 | 855 | 828 | 855 | 6,200 |
2018/09/25 | 838 | 858 | 815 | 831 | 5,800 |
2018/09/21 | 824 | 844 | 822 | 838 | 5,100 |
2018/09/20 | 829 | 834 | 820 | 822 | 4,400 |
2018/09/19 | 837 | 851 | 823 | 827 | 8,400 |
2018/09/18 | 853 | 859 | 833 | 833 | 8,400 |
2018/09/14 | 854 | 863 | 845 | 857 | 8,500 |
2018/09/13 | 840 | 859 | 835 | 854 | 1,400 |
2018/09/12 | 840 | 840 | 835 | 835 | 1,300 |
2018/09/11 | 840 | 840 | 832 | 833 | 5,300 |
2018/09/10 | 847 | 847 | 841 | 841 | 2,400 |
2018/09/07 | 853 | 853 | 847 | 851 | 1,500 |
2018/09/06 | 860 | 860 | 849 | 853 | 3,600 |
2018/09/05 | 850 | 868 | 850 | 868 | 3,300 |
2018/09/04 | 855 | 855 | 850 | 850 | 1,800 |
2018/09/03 | 848 | 855 | 848 | 852 | 1,900 |
2018/08/31 | 850 | 863 | 850 | 852 | 4,100 |
2018/08/30 | 870 | 870 | 848 | 852 | 8,800 |
2018/08/29 | 860 | 874 | 852 | 860 | 3,600 |
2018/08/28 | 872 | 872 | 855 | 857 | 4,400 |
2018/08/27 | 879 | 879 | 873 | 877 | 2,500 |
2018/08/24 | 884 | 886 | 875 | 875 | 6,500 |
2018/08/23 | 856 | 868 | 855 | 863 | 4,000 |
2018/08/22 | 851 | 855 | 849 | 855 | 7,200 |
2018/08/21 | 850 | 853 | 849 | 853 | 5,700 |
2018/08/20 | 836 | 855 | 835 | 850 | 5,200 |
2018/08/17 | 852 | 865 | 835 | 839 | 4,200 |
2018/08/16 | 879 | 879 | 840 | 851 | 3,200 |
2018/08/15 | 887 | 887 | 874 | 879 | 4,500 |
2018/08/14 | 882 | 893 | 870 | 880 | 14,200 |
2018/08/13 | 906 | 906 | 860 | 882 | 26,500 |
2018/08/10 | 922 | 924 | 908 | 908 | 17,400 |
2018/08/09 | 917 | 919 | 909 | 914 | 7,000 |
2018/08/08 | 919 | 925 | 915 | 924 | 9,900 |
2018/08/07 | 923 | 923 | 907 | 917 | 8,000 |
2018/08/06 | 922 | 925 | 919 | 925 | 8,500 |
2018/08/03 | 918 | 923 | 916 | 921 | 4,100 |
2018/08/02 | 923 | 923 | 909 | 918 | 3,400 |
2018/08/01 | 925 | 925 | 915 | 925 | 2,900 |
2018/07/31 | 904 | 915 | 902 | 915 | 5,800 |
2018/07/30 | 912 | 919 | 905 | 906 | 7,100 |
2018/07/27 | 922 | 925 | 909 | 909 | 4,300 |
2018/07/26 | 904 | 926 | 903 | 920 | 14,300 |
2018/07/25 | 905 | 905 | 890 | 902 | 3,000 |
2018/07/24 | 903 | 906 | 891 | 895 | 9,600 |
2018/07/23 | 900 | 915 | 899 | 911 | 13,300 |
2018/07/20 | 894 | 895 | 890 | 895 | 1,600 |
2018/07/19 | 896 | 899 | 891 | 893 | 4,900 |
2018/07/18 | 895 | 895 | 885 | 893 | 4,400 |
2018/07/17 | 890 | 894 | 881 | 892 | 10,800 |
2018/07/13 | 871 | 881 | 871 | 875 | 4,300 |
2018/07/12 | 858 | 873 | 858 | 870 | 7,400 |
2018/07/11 | 857 | 857 | 850 | 851 | 3,700 |
2018/07/10 | 857 | 860 | 848 | 857 | 3,800 |
2018/07/09 | 861 | 861 | 845 | 845 | 3,500 |
2018/07/06 | 831 | 840 | 830 | 836 | 6,500 |
2018/07/05 | 854 | 854 | 805 | 806 | 23,000 |
2018/07/04 | 867 | 879 | 838 | 841 | 5,900 |
2018/07/03 | 857 | 868 | 851 | 862 | 8,700 |
2018/07/02 | 889 | 889 | 854 | 854 | 11,900 |
2018/06/29 | 873 | 894 | 873 | 889 | 9,500 |
2018/06/28 | 892 | 892 | 862 | 871 | 7,200 |
2018/06/27 | 895 | 899 | 880 | 884 | 7,900 |
2018/06/26 | 886 | 900 | 855 | 880 | 11,200 |
2018/06/25 | 948 | 948 | 915 | 916 | 15,800 |
2018/06/22 | 914 | 937 | 901 | 934 | 35,900 |
2018/06/21 | 895 | 919 | 895 | 919 | 39,800 |
2018/06/20 | 895 | 899 | 870 | 898 | 10,600 |
2018/06/19 | 873 | 893 | 872 | 888 | 19,100 |
2018/06/18 | 868 | 884 | 864 | 870 | 3,800 |
2018/06/15 | 888 | 888 | 871 | 877 | 5,700 |
2018/06/14 | 867 | 883 | 867 | 880 | 6,300 |
2018/06/13 | 867 | 884 | 862 | 869 | 11,100 |
2018/06/12 | 850 | 870 | 850 | 867 | 11,100 |
2018/06/11 | 840 | 850 | 840 | 850 | 6,900 |
2018/06/08 | 836 | 849 | 836 | 844 | 2,600 |
2018/06/07 | 835 | 843 | 835 | 839 | 4,600 |
2018/06/06 | 844 | 844 | 832 | 834 | 7,700 |
2018/06/05 | 833 | 846 | 833 | 846 | 6,500 |
2018/06/04 | 831 | 841 | 830 | 841 | 4,400 |
2018/06/01 | 810 | 840 | 810 | 823 | 4,000 |
2018/05/31 | 812 | 823 | 810 | 810 | 4,500 |
2018/05/30 | 807 | 818 | 807 | 811 | 5,200 |
2018/05/29 | 845 | 845 | 803 | 816 | 10,600 |
2018/05/28 | 831 | 835 | 830 | 835 | 2,600 |
2018/05/25 | 819 | 830 | 819 | 824 | 6,200 |
2018/05/24 | 837 | 842 | 822 | 834 | 7,900 |
2018/05/23 | 851 | 860 | 841 | 845 | 6,100 |
2018/05/22 | 864 | 864 | 846 | 851 | 6,800 |
2018/05/21 | 867 | 868 | 844 | 863 | 16,100 |
2018/05/18 | 872 | 874 | 860 | 862 | 7,200 |
2018/05/17 | 867 | 878 | 864 | 875 | 7,300 |
2018/05/16 | 900 | 900 | 861 | 875 | 14,600 |
2018/05/15 | 900 | 905 | 868 | 900 | 35,000 |
2018/05/14 | 877 | 922 | 835 | 886 | 99,900 |
2018/05/11 | 782 | 782 | 770 | 772 | 2,300 |
2018/05/10 | 775 | 782 | 758 | 782 | 6,100 |
2018/05/09 | 786 | 786 | 778 | 783 | 3,300 |
2018/05/08 | 779 | 788 | 777 | 786 | 7,200 |
2018/05/07 | 793 | 793 | 777 | 777 | 10,700 |
2018/05/02 | 786 | 790 | 786 | 790 | 2,200 |
2018/05/01 | 787 | 791 | 786 | 786 | 1,700 |
2018/04/27 | 800 | 800 | 785 | 790 | 2,200 |
2018/04/26 | 792 | 800 | 785 | 795 | 5,900 |
2018/04/25 | 798 | 798 | 787 | 787 | 3,500 |
2018/04/24 | 798 | 798 | 798 | 798 | 600 |
2018/04/23 | 794 | 798 | 786 | 798 | 2,000 |
2018/04/20 | 792 | 794 | 792 | 794 | 1,000 |
2018/04/19 | 794 | 794 | 783 | 792 | 1,600 |
2018/04/18 | 786 | 801 | 786 | 794 | 2,200 |
2018/04/17 | 807 | 812 | 783 | 783 | 6,500 |
2018/04/16 | 820 | 820 | 802 | 804 | 10,400 |
2018/04/13 | 809 | 810 | 799 | 799 | 12,400 |
2018/04/12 | 802 | 808 | 797 | 808 | 4,800 |
2018/04/11 | 807 | 810 | 798 | 802 | 14,100 |
2018/04/10 | 801 | 806 | 793 | 797 | 9,600 |
2018/04/09 | 777 | 811 | 772 | 802 | 27,300 |
2018/04/06 | 775 | 775 | 763 | 763 | 6,700 |
2018/04/05 | 774 | 774 | 767 | 773 | 4,500 |
2018/04/04 | 775 | 775 | 750 | 759 | 2,900 |
2018/04/03 | 766 | 777 | 761 | 775 | 6,600 |
2018/04/02 | 769 | 774 | 762 | 768 | 2,000 |
2018/03/30 | 770 | 777 | 750 | 775 | 18,800 |
2018/03/29 | 764 | 764 | 755 | 755 | 2,700 |
2018/03/28 | 745 | 764 | 740 | 764 | 4,000 |
2018/03/27 | 749 | 749 | 730 | 744 | 8,300 |
2018/03/26 | 743 | 744 | 730 | 735 | 7,900 |
2018/03/23 | 760 | 761 | 741 | 741 | 7,600 |
2018/03/22 | 768 | 775 | 767 | 768 | 3,300 |
2018/03/20 | 764 | 770 | 761 | 764 | 2,400 |
2018/03/19 | 769 | 782 | 765 | 766 | 10,700 |
2018/03/16 | 755 | 768 | 755 | 768 | 5,200 |
2018/03/15 | 755 | 760 | 750 | 750 | 5,200 |
2018/03/14 | 750 | 750 | 750 | 750 | 100 |
2018/03/13 | 745 | 752 | 745 | 745 | 2,900 |
2018/03/12 | 745 | 745 | 743 | 743 | 900 |
2018/03/09 | 757 | 757 | 739 | 742 | 8,700 |
2018/03/08 | 755 | 757 | 741 | 742 | 1,600 |
2018/03/07 | 762 | 762 | 751 | 751 | 3,600 |
2018/03/06 | 754 | 768 | 754 | 754 | 2,200 |
2018/03/05 | 769 | 769 | 730 | 733 | 8,600 |
2018/03/02 | 768 | 768 | 756 | 756 | 1,500 |
2018/02/28 | 777 | 777 | 766 | 766 | 2,300 |
2018/02/27 | 781 | 781 | 777 | 777 | 2,300 |
2018/02/26 | 781 | 781 | 780 | 781 | 1,200 |
2018/02/23 | 775 | 776 | 768 | 768 | 3,300 |
2018/02/22 | 777 | 777 | 768 | 776 | 900 |
2018/02/21 | 772 | 778 | 772 | 778 | 2,200 |
2018/02/20 | 772 | 772 | 769 | 770 | 800 |
2018/02/19 | 775 | 775 | 766 | 766 | 2,400 |
2018/02/16 | 769 | 782 | 768 | 775 | 9,600 |
2018/02/15 | 762 | 762 | 750 | 755 | 4,100 |
2018/02/14 | 755 | 768 | 740 | 747 | 8,100 |
2018/02/13 | 730 | 739 | 715 | 734 | 1,100 |
2018/02/09 | 713 | 731 | 705 | 731 | 3,500 |
2018/02/08 | 737 | 737 | 722 | 733 | 1,900 |
2018/02/07 | 720 | 737 | 720 | 737 | 5,400 |
2018/02/06 | 750 | 750 | 705 | 708 | 73,200 |
2018/02/05 | 775 | 776 | 765 | 770 | 3,900 |
2018/02/02 | 780 | 780 | 774 | 775 | 1,900 |
2018/02/01 | 781 | 781 | 768 | 774 | 3,200 |
2018/01/31 | 767 | 771 | 766 | 771 | 2,400 |
2018/01/30 | 786 | 786 | 775 | 775 | 1,200 |
2018/01/29 | 788 | 789 | 780 | 786 | 8,300 |
2018/01/26 | 779 | 785 | 779 | 785 | 5,300 |
2018/01/25 | 780 | 780 | 779 | 780 | 2,200 |
2018/01/24 | 775 | 781 | 775 | 780 | 8,500 |
2018/01/23 | 767 | 771 | 762 | 771 | 2,300 |
2018/01/22 | 754 | 770 | 754 | 770 | 10,700 |
2018/01/19 | 771 | 771 | 750 | 757 | 15,500 |
2018/01/18 | 778 | 778 | 770 | 774 | 15,500 |
2018/01/17 | 780 | 780 | 773 | 774 | 8,900 |
2018/01/16 | 774 | 780 | 774 | 780 | 5,800 |
2018/01/15 | 777 | 779 | 774 | 777 | 4,400 |
2018/01/12 | 776 | 778 | 773 | 777 | 5,900 |
2018/01/11 | 777 | 777 | 773 | 776 | 600 |
2018/01/10 | 770 | 781 | 768 | 776 | 5,800 |
2018/01/09 | 770 | 770 | 761 | 770 | 8,500 |
2018/01/05 | 759 | 769 | 759 | 768 | 3,900 |
2018/01/04 | 750 | 758 | 746 | 758 | 15,300 |