エアトリ(6191)の株価時系列情報
エアトリ(6191)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 | 2,046 | 2,180 | 2,043 | 2,163 | 480,300 |
| 2016/12/29 | 2,099 | 2,134 | 2,033 | 2,069 | 468,500 |
| 2016/12/28 | 2,000 | 2,144 | 1,987 | 2,137 | 717,000 |
| 2016/12/27 | 2,002 | 2,016 | 1,972 | 1,988 | 140,000 |
| 2016/12/26 | 1,967 | 2,008 | 1,940 | 2,008 | 161,200 |
| 2016/12/22 | 1,931 | 1,979 | 1,924 | 1,967 | 121,200 |
| 2016/12/21 | 2,000 | 2,040 | 1,947 | 1,947 | 289,600 |
| 2016/12/20 | 1,980 | 2,000 | 1,949 | 1,982 | 125,900 |
| 2016/12/19 | 1,980 | 1,982 | 1,930 | 1,982 | 178,000 |
| 2016/12/16 | 1,976 | 2,005 | 1,970 | 1,982 | 141,800 |
| 2016/12/15 | 2,047 | 2,047 | 1,952 | 1,994 | 269,400 |
| 2016/12/14 | 2,035 | 2,056 | 1,995 | 2,006 | 367,800 |
| 2016/12/13 | 2,020 | 2,079 | 1,985 | 2,056 | 543,000 |
| 2016/12/12 | 2,029 | 2,048 | 1,950 | 1,999 | 465,000 |
| 2016/12/09 | 1,942 | 1,984 | 1,915 | 1,980 | 253,600 |
| 2016/12/08 | 1,950 | 2,009 | 1,936 | 1,975 | 578,500 |
| 2016/12/07 | 1,959 | 1,960 | 1,885 | 1,925 | 189,800 |
| 2016/12/06 | 1,954 | 1,978 | 1,910 | 1,939 | 218,700 |
| 2016/12/05 | 1,899 | 1,988 | 1,878 | 1,939 | 509,500 |
| 2016/12/02 | 1,871 | 1,935 | 1,829 | 1,875 | 271,400 |
| 2016/12/01 | 1,950 | 1,953 | 1,875 | 1,889 | 567,700 |
| 2016/11/30 | 1,812 | 2,000 | 1,796 | 2,000 | 1,457,700 |
| 2016/11/29 | 1,781 | 1,860 | 1,741 | 1,752 | 507,300 |
| 2016/11/28 | 1,680 | 1,800 | 1,672 | 1,800 | 316,700 |
| 2016/11/25 | 1,769 | 1,777 | 1,675 | 1,705 | 203,400 |
| 2016/11/24 | 1,800 | 1,814 | 1,700 | 1,729 | 272,800 |
| 2016/11/22 | 1,705 | 1,847 | 1,650 | 1,785 | 616,800 |
| 2016/11/21 | 1,781 | 1,792 | 1,722 | 1,735 | 186,200 |
| 2016/11/18 | 1,795 | 1,800 | 1,749 | 1,800 | 320,700 |
| 2016/11/17 | 1,658 | 1,800 | 1,651 | 1,789 | 451,400 |
| 2016/11/16 | 1,650 | 1,665 | 1,619 | 1,639 | 201,000 |
| 2016/11/15 | 1,630 | 1,663 | 1,586 | 1,644 | 577,000 |
| 2016/11/14 | 1,489 | 1,575 | 1,489 | 1,565 | 146,300 |
| 2016/11/11 | 1,498 | 1,505 | 1,469 | 1,475 | 88,800 |
| 2016/11/10 | 1,460 | 1,488 | 1,433 | 1,468 | 121,400 |
| 2016/11/09 | 1,500 | 1,500 | 1,325 | 1,370 | 188,500 |
| 2016/11/08 | 1,476 | 1,499 | 1,465 | 1,478 | 60,100 |
| 2016/11/07 | 1,465 | 1,515 | 1,465 | 1,475 | 79,700 |
| 2016/11/04 | 1,481 | 1,494 | 1,450 | 1,464 | 122,500 |
| 2016/11/02 | 1,534 | 1,565 | 1,485 | 1,509 | 128,800 |
| 2016/11/01 | 1,625 | 1,625 | 1,554 | 1,569 | 309,400 |
| 2016/10/31 | 1,550 | 1,567 | 1,509 | 1,516 | 95,700 |
| 2016/10/28 | 1,544 | 1,569 | 1,539 | 1,539 | 49,600 |
| 2016/10/27 | 1,555 | 1,568 | 1,542 | 1,543 | 47,200 |
| 2016/10/26 | 1,540 | 1,563 | 1,533 | 1,550 | 44,100 |
| 2016/10/25 | 1,575 | 1,575 | 1,531 | 1,549 | 100,700 |
| 2016/10/24 | 1,625 | 1,625 | 1,570 | 1,579 | 71,200 |
| 2016/10/21 | 1,616 | 1,625 | 1,567 | 1,586 | 127,000 |
| 2016/10/20 | 1,610 | 1,627 | 1,582 | 1,612 | 103,300 |
| 2016/10/19 | 1,585 | 1,609 | 1,570 | 1,604 | 140,600 |
| 2016/10/18 | 1,545 | 1,587 | 1,543 | 1,575 | 177,000 |
| 2016/10/17 | 1,518 | 1,539 | 1,513 | 1,530 | 54,100 |
| 2016/10/14 | 1,500 | 1,519 | 1,493 | 1,506 | 47,100 |
| 2016/10/13 | 1,530 | 1,533 | 1,482 | 1,510 | 93,600 |
| 2016/10/12 | 1,476 | 1,521 | 1,476 | 1,507 | 76,600 |
| 2016/10/11 | 1,500 | 1,524 | 1,481 | 1,483 | 79,900 |
| 2016/10/07 | 1,511 | 1,525 | 1,492 | 1,505 | 63,500 |
| 2016/10/06 | 1,568 | 1,570 | 1,493 | 1,518 | 148,300 |
| 2016/10/05 | 1,549 | 1,562 | 1,532 | 1,537 | 75,200 |
| 2016/10/04 | 1,500 | 1,564 | 1,491 | 1,554 | 104,900 |
| 2016/10/03 | 1,561 | 1,585 | 1,512 | 1,517 | 90,200 |
| 2016/09/30 | 1,570 | 1,570 | 1,531 | 1,550 | 93,700 |
| 2016/09/29 | 1,600 | 1,600 | 1,525 | 1,570 | 170,900 |
| 2016/09/28 | 1,465 | 1,616 | 1,465 | 1,582 | 353,900 |
| 2016/09/27 | 1,470 | 1,475 | 1,440 | 1,451 | 104,000 |
| 2016/09/26 | 1,417 | 1,483 | 1,415 | 1,478 | 112,900 |
| 2016/09/23 | 1,385 | 1,450 | 1,385 | 1,437 | 105,300 |
| 2016/09/21 | 1,415 | 1,427 | 1,382 | 1,395 | 120,400 |
| 2016/09/20 | 1,464 | 1,481 | 1,429 | 1,445 | 82,100 |
| 2016/09/16 | 1,524 | 1,525 | 1,461 | 1,494 | 186,700 |
| 2016/09/15 | 1,369 | 1,468 | 1,340 | 1,463 | 152,000 |
| 2016/09/14 | 1,460 | 1,468 | 1,350 | 1,369 | 196,100 |
| 2016/09/13 | 1,510 | 1,512 | 1,470 | 1,474 | 63,100 |
| 2016/09/12 | 1,482 | 1,495 | 1,458 | 1,470 | 92,800 |
| 2016/09/09 | 1,523 | 1,539 | 1,481 | 1,520 | 115,900 |
| 2016/09/08 | 1,513 | 1,544 | 1,486 | 1,493 | 124,600 |
| 2016/09/07 | 1,484 | 1,559 | 1,475 | 1,503 | 233,700 |
| 2016/09/06 | 1,500 | 1,508 | 1,460 | 1,498 | 154,200 |
| 2016/09/05 | 1,480 | 1,528 | 1,419 | 1,460 | 429,900 |
| 2016/09/02 | 1,360 | 1,467 | 1,360 | 1,460 | 387,200 |
| 2016/09/01 | 1,340 | 1,394 | 1,309 | 1,359 | 122,100 |
| 2016/08/31 | 1,340 | 1,357 | 1,310 | 1,327 | 89,500 |
| 2016/08/30 | 1,377 | 1,394 | 1,316 | 1,334 | 99,200 |
| 2016/08/29 | 1,335 | 1,430 | 1,320 | 1,375 | 199,100 |
| 2016/08/26 | 1,365 | 1,371 | 1,301 | 1,305 | 172,700 |
| 2016/08/25 | 1,425 | 1,440 | 1,365 | 1,365 | 138,400 |
| 2016/08/24 | 1,392 | 1,490 | 1,392 | 1,424 | 167,800 |
| 2016/08/23 | 1,379 | 1,409 | 1,310 | 1,394 | 150,000 |
| 2016/08/22 | 1,393 | 1,409 | 1,275 | 1,350 | 384,400 |
| 2016/08/19 | 1,436 | 1,443 | 1,398 | 1,430 | 122,900 |
| 2016/08/18 | 1,500 | 1,500 | 1,415 | 1,442 | 180,000 |
| 2016/08/17 | 1,490 | 1,528 | 1,490 | 1,493 | 124,700 |
| 2016/08/16 | 1,520 | 1,570 | 1,482 | 1,523 | 227,200 |
| 2016/08/15 | 1,631 | 1,670 | 1,488 | 1,526 | 330,200 |
| 2016/08/12 | 1,488 | 1,695 | 1,470 | 1,627 | 478,600 |
| 2016/08/10 | 1,503 | 1,513 | 1,457 | 1,458 | 229,500 |
| 2016/08/09 | 1,503 | 1,575 | 1,486 | 1,543 | 104,800 |
| 2016/08/08 | 1,518 | 1,575 | 1,505 | 1,511 | 111,300 |
| 2016/08/05 | 1,630 | 1,630 | 1,500 | 1,544 | 210,700 |
| 2016/08/04 | 1,630 | 1,653 | 1,538 | 1,550 | 207,500 |
| 2016/08/03 | 1,704 | 1,719 | 1,624 | 1,636 | 170,000 |
| 2016/08/02 | 1,698 | 1,743 | 1,663 | 1,704 | 215,600 |
| 2016/08/01 | 1,669 | 1,719 | 1,607 | 1,700 | 168,000 |
| 2016/07/29 | 1,669 | 1,733 | 1,534 | 1,702 | 354,000 |
| 2016/07/28 | 1,747 | 1,753 | 1,669 | 1,669 | 229,100 |
| 2016/07/27 | 1,685 | 1,820 | 1,616 | 1,747 | 408,600 |
| 2016/07/27 | 1 -> 3.00 分割 | ||||
| 2016/07/26 | 5,610 | 5,730 | 5,200 | 5,200 | 259,900 |
| 2016/07/25 | 4,845 | 5,120 | 4,650 | 5,110 | 123,400 |
| 2016/07/22 | 4,755 | 4,920 | 4,585 | 4,720 | 204,100 |
| 2016/07/21 | 4,955 | 5,420 | 4,880 | 4,965 | 353,900 |
| 2016/07/20 | 4,605 | 5,030 | 4,605 | 5,030 | 525,901 |
| 2016/07/19 | 4,860 | 4,995 | 4,230 | 4,325 | 451,100 |
| 2016/07/15 | 5,270 | 5,390 | 5,070 | 5,230 | 218,300 |
| 2016/07/14 | 5,900 | 5,970 | 5,300 | 5,560 | 304,100 |
| 2016/07/13 | 6,390 | 6,400 | 6,020 | 6,060 | 147,600 |
| 2016/07/12 | 6,350 | 6,500 | 6,300 | 6,350 | 132,900 |
| 2016/07/11 | 6,420 | 6,420 | 6,220 | 6,280 | 101,600 |
| 2016/07/08 | 6,470 | 6,580 | 6,010 | 6,200 | 283,400 |
| 2016/07/07 | 6,600 | 6,730 | 6,410 | 6,440 | 289,700 |
| 2016/07/06 | 6,270 | 6,540 | 6,210 | 6,500 | 274,900 |
| 2016/07/05 | 6,540 | 6,890 | 6,380 | 6,460 | 804,201 |
| 2016/07/04 | 6,300 | 6,410 | 6,250 | 6,360 | 158,300 |
| 2016/07/01 | 6,240 | 6,400 | 5,950 | 6,250 | 358,900 |
| 2016/06/30 | 6,240 | 6,710 | 6,010 | 6,010 | 722,901 |
| 2016/06/29 | 5,740 | 6,220 | 5,650 | 6,210 | 532,701 |
| 2016/06/28 | 5,530 | 5,740 | 5,350 | 5,610 | 210,900 |
| 2016/06/27 | 5,210 | 5,780 | 5,210 | 5,700 | 264,800 |
| 2016/06/24 | 5,800 | 5,810 | 4,600 | 5,140 | 403,200 |
| 2016/06/23 | 5,500 | 5,680 | 5,300 | 5,600 | 168,300 |
| 2016/06/22 | 5,800 | 5,880 | 5,550 | 5,600 | 209,800 |
| 2016/06/21 | 5,830 | 6,040 | 5,760 | 5,880 | 428,400 |
| 2016/06/20 | 5,610 | 5,960 | 5,510 | 5,920 | 636,400 |
| 2016/06/17 | 5,400 | 5,690 | 5,250 | 5,510 | 358,000 |
| 2016/06/16 | 5,710 | 5,730 | 5,130 | 5,250 | 401,200 |
| 2016/06/15 | 5,470 | 5,760 | 5,300 | 5,730 | 715,500 |
| 2016/06/14 | 5,410 | 5,540 | 4,840 | 5,100 | 372,100 |
| 2016/06/13 | 5,470 | 5,750 | 5,340 | 5,510 | 734,700 |
| 2016/06/10 | 5,100 | 5,650 | 5,080 | 5,650 | 773,900 |
| 2016/06/09 | 5,020 | 5,220 | 4,895 | 5,010 | 438,400 |
| 2016/06/08 | 4,910 | 4,910 | 4,765 | 4,830 | 109,200 |
| 2016/06/07 | 5,030 | 5,100 | 4,840 | 4,895 | 202,700 |
| 2016/06/06 | 4,820 | 5,040 | 4,760 | 4,990 | 145,100 |
| 2016/06/03 | 4,770 | 4,980 | 4,655 | 4,980 | 218,500 |
| 2016/06/02 | 4,990 | 5,100 | 4,695 | 4,830 | 312,800 |
| 2016/06/01 | 4,970 | 5,070 | 4,865 | 4,980 | 288,000 |
| 2016/05/31 | 5,100 | 5,230 | 4,820 | 4,900 | 873,300 |
| 2016/05/30 | 4,690 | 5,050 | 4,670 | 4,970 | 984,300 |
| 2016/05/27 | 4,515 | 4,680 | 4,405 | 4,600 | 383,500 |
| 2016/05/26 | 4,325 | 4,350 | 4,065 | 4,300 | 147,000 |
| 2016/05/25 | 4,525 | 4,675 | 4,300 | 4,350 | 297,900 |
| 2016/05/24 | 4,710 | 4,890 | 4,480 | 4,485 | 1,681,300 |
| 2016/05/23 | 4,310 | 4,380 | 4,250 | 4,310 | 98,100 |
| 2016/05/20 | 4,185 | 4,340 | 4,020 | 4,250 | 152,400 |
| 2016/05/19 | 4,415 | 4,430 | 3,995 | 4,155 | 193,400 |
| 2016/05/18 | 4,620 | 4,780 | 3,800 | 4,240 | 771,500 |
| 2016/05/17 | 4,025 | 4,580 | 4,025 | 4,500 | 806,000 |
| 2016/05/16 | 4,165 | 4,820 | 3,950 | 4,025 | 1,349,400 |
| 2016/05/13 | 4,720 | 5,100 | 4,120 | 4,120 | 2,595,700 |
| 2016/05/12 | 4,100 | 4,635 | 4,100 | 4,580 | 1,248,100 |
| 2016/05/11 | 4,030 | 4,130 | 3,840 | 4,040 | 201,200 |
| 2016/05/10 | 3,925 | 4,000 | 3,790 | 3,960 | 104,300 |
| 2016/05/09 | 4,000 | 4,130 | 3,850 | 3,960 | 289,300 |
| 2016/05/06 | 3,435 | 3,725 | 3,420 | 3,665 | 175,800 |
| 2016/05/02 | 3,110 | 3,545 | 3,110 | 3,430 | 138,700 |
| 2016/04/28 | 3,640 | 3,645 | 2,923 | 3,300 | 240,000 |
| 2016/04/27 | 3,580 | 3,740 | 3,500 | 3,575 | 109,300 |
| 2016/04/26 | 3,880 | 3,950 | 3,415 | 3,600 | 290,200 |
| 2016/04/25 | 4,280 | 4,400 | 3,980 | 4,020 | 612,000 |
| 2016/04/22 | 4,295 | 4,430 | 3,825 | 4,150 | 1,315,400 |
| 2016/04/21 | 3,580 | 4,100 | 3,400 | 4,100 | 2,490,600 |
| 2016/04/20 | 3,225 | 3,400 | 3,175 | 3,400 | 369,200 |
| 2016/04/19 | 3,050 | 3,120 | 2,861 | 2,899 | 203,900 |
| 2016/04/18 | 2,955 | 3,100 | 2,915 | 2,999 | 272,800 |
| 2016/04/15 | 3,350 | 3,530 | 3,160 | 3,165 | 662,500 |
| 2016/04/14 | 3,150 | 3,550 | 3,125 | 3,400 | 1,229,100 |
| 2016/04/13 | 3,155 | 3,245 | 2,963 | 3,100 | 457,900 |
| 2016/04/12 | 3,100 | 3,435 | 3,055 | 3,100 | 1,482,800 |
| 2016/04/11 | 3,050 | 3,150 | 2,980 | 2,998 | 437,600 |
| 2016/04/08 | 2,910 | 3,250 | 2,820 | 2,996 | 894,600 |
| 2016/04/07 | 3,005 | 3,130 | 2,731 | 3,030 | 1,546,600 |
| 2016/04/06 | 3,280 | 3,430 | 2,921 | 2,943 | 1,086,300 |
| 2016/04/05 | 3,820 | 3,935 | 3,050 | 3,420 | 3,639,200 |
| 2016/04/04 | 3,610 | 3,750 | 3,530 | 3,750 | 585,500 |
| 2016/04/01 | 2,800 | 3,050 | 2,756 | 3,050 | 2,067,700 |
| 2016/03/31 | 2,670 | 3,170 | 2,463 | 2,550 | 4,726,500 |