日本エアーテック(6291)の株価時系列情報
日本エアーテック(6291)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 |
---|---|---|---|---|---|
1998/12/25 | 426 | 426 | 426 | 426 | 2,000 |
1998/12/24 | 426 | 426 | 426 | 426 | 7,000 |
1998/12/22 | 426 | 426 | 426 | 426 | 5,000 |
1998/12/21 | 440 | 440 | 426 | 426 | 4,000 |
1998/12/17 | 430 | 440 | 430 | 440 | 2,000 |
1998/12/11 | 426 | 426 | 426 | 426 | 1,000 |
1998/12/07 | 463 | 465 | 460 | 460 | 9,000 |
1998/12/04 | 462 | 462 | 462 | 462 | 3,000 |
1998/12/03 | 520 | 520 | 520 | 520 | 1,000 |
1998/12/02 | 440 | 450 | 440 | 450 | 2,000 |
1998/12/01 | 436 | 436 | 436 | 436 | 1,000 |
1998/11/30 | 421 | 435 | 421 | 435 | 5,000 |
1998/11/27 | 405 | 405 | 405 | 405 | 10,000 |
1998/11/24 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/20 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/16 | 376 | 400 | 376 | 400 | 7,000 |
1998/11/13 | 375 | 375 | 375 | 375 | 2,000 |
1998/11/10 | 373 | 373 | 373 | 373 | 4,000 |
1998/11/06 | 371 | 371 | 371 | 371 | 8,000 |
1998/11/05 | 362 | 362 | 362 | 362 | 1,000 |
1998/11/04 | 360 | 360 | 360 | 360 | 2,000 |
1998/11/02 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/30 | 370 | 370 | 370 | 370 | 2,000 |
1998/10/29 | 360 | 360 | 358 | 358 | 3,000 |
1998/10/26 | 357 | 370 | 357 | 370 | 3,000 |
1998/10/23 | 353 | 355 | 353 | 355 | 2,000 |
1998/10/21 | 350 | 350 | 350 | 350 | 1,000 |
1998/10/20 | 360 | 360 | 360 | 360 | 5,000 |
1998/10/19 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/16 | 335 | 335 | 330 | 330 | 5,000 |
1998/10/15 | 331 | 331 | 330 | 330 | 7,000 |
1998/10/13 | 330 | 331 | 330 | 331 | 3,000 |
1998/10/12 | 330 | 331 | 330 | 330 | 5,000 |
1998/10/09 | 350 | 350 | 330 | 330 | 6,000 |
1998/10/08 | 350 | 350 | 350 | 350 | 2,000 |
1998/10/06 | 350 | 350 | 350 | 350 | 4,000 |
1998/10/05 | 350 | 350 | 350 | 350 | 3,000 |
1998/10/02 | 381 | 381 | 320 | 320 | 4,000 |
1998/09/30 | 400 | 400 | 400 | 400 | 1,000 |
1998/09/28 | 430 | 430 | 430 | 430 | 1,000 |
1998/09/25 | 480 | 480 | 450 | 450 | 5,000 |
1998/09/24 | 480 | 480 | 480 | 480 | 1,000 |
1998/09/21 | 480 | 480 | 480 | 480 | 4,000 |
1998/09/18 | 480 | 480 | 480 | 480 | 1,000 |
1998/09/17 | 490 | 490 | 490 | 490 | 3,000 |
1998/09/11 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/09 | 500 | 500 | 490 | 490 | 3,000 |
1998/09/08 | 500 | 500 | 490 | 490 | 6,000 |
1998/09/07 | 510 | 510 | 510 | 510 | 1,000 |
1998/09/04 | 510 | 510 | 510 | 510 | 2,000 |
1998/09/03 | 518 | 518 | 510 | 510 | 4,000 |
1998/09/02 | 518 | 520 | 518 | 520 | 6,000 |
1998/09/01 | 518 | 518 | 518 | 518 | 1,000 |
1998/08/31 | 560 | 560 | 530 | 530 | 3,000 |
1998/08/28 | 509 | 519 | 509 | 519 | 5,000 |
1998/08/27 | 589 | 589 | 589 | 589 | 1,000 |
1998/08/24 | 590 | 590 | 589 | 589 | 4,000 |
1998/08/21 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/20 | 620 | 620 | 620 | 620 | 2,000 |
1998/08/19 | 620 | 620 | 620 | 620 | 1,000 |
1998/08/17 | 610 | 610 | 610 | 610 | 1,000 |
1998/08/12 | 635 | 635 | 630 | 630 | 5,000 |
1998/08/11 | 640 | 640 | 640 | 640 | 3,000 |
1998/08/10 | 650 | 650 | 640 | 640 | 7,000 |
1998/08/07 | 651 | 651 | 650 | 650 | 3,000 |
1998/08/06 | 650 | 650 | 650 | 650 | 1,000 |
1998/08/04 | 681 | 681 | 680 | 680 | 3,000 |
1998/08/03 | 700 | 700 | 700 | 700 | 2,000 |
1998/07/31 | 700 | 700 | 700 | 700 | 1,000 |
1998/07/29 | 700 | 700 | 690 | 690 | 3,000 |
1998/07/28 | 690 | 690 | 690 | 690 | 2,000 |
1998/07/27 | 701 | 701 | 701 | 701 | 2,000 |
1998/07/24 | 690 | 700 | 690 | 700 | 2,000 |
1998/07/23 | 690 | 690 | 690 | 690 | 3,000 |
1998/07/22 | 710 | 710 | 691 | 691 | 8,000 |
1998/07/21 | 700 | 710 | 700 | 710 | 5,000 |
1998/07/16 | 701 | 701 | 700 | 700 | 2,000 |
1998/07/15 | 700 | 700 | 700 | 700 | 1,000 |
1998/07/14 | 700 | 700 | 700 | 700 | 4,000 |
1998/07/13 | 710 | 710 | 700 | 700 | 8,000 |
1998/07/10 | 710 | 710 | 700 | 710 | 7,000 |
1998/07/09 | 700 | 720 | 700 | 720 | 6,000 |
1998/07/08 | 685 | 685 | 685 | 685 | 1,000 |
1998/07/07 | 670 | 670 | 670 | 670 | 1,000 |
1998/07/06 | 680 | 680 | 680 | 680 | 1,000 |
1998/07/03 | 680 | 680 | 680 | 680 | 3,000 |
1998/07/02 | 665 | 680 | 650 | 680 | 4,000 |
1998/07/01 | 650 | 675 | 650 | 675 | 2,000 |
1998/06/30 | 640 | 640 | 640 | 640 | 1,000 |
1998/06/29 | 650 | 650 | 650 | 650 | 3,000 |
1998/06/25 | 621 | 621 | 621 | 621 | 2,000 |
1998/06/24 | 621 | 621 | 621 | 621 | 2,000 |
1998/06/23 | 630 | 630 | 630 | 630 | 1,000 |
1998/06/22 | 632 | 632 | 630 | 630 | 2,000 |
1998/06/19 | 630 | 630 | 630 | 630 | 4,000 |
1998/06/18 | 630 | 630 | 630 | 630 | 2,000 |
1998/06/16 | 610 | 610 | 610 | 610 | 1,000 |
1998/06/10 | 600 | 600 | 600 | 600 | 1,000 |
1998/06/08 | 620 | 620 | 620 | 620 | 1,000 |
1998/06/05 | 620 | 620 | 620 | 620 | 3,000 |
1998/06/04 | 621 | 630 | 620 | 620 | 3,000 |
1998/06/03 | 640 | 640 | 620 | 620 | 2,000 |
1998/05/28 | 680 | 680 | 680 | 680 | 1,000 |
1998/05/22 | 680 | 680 | 680 | 680 | 1,000 |
1998/05/19 | 680 | 680 | 680 | 680 | 10,000 |
1998/05/14 | 680 | 685 | 680 | 685 | 2,000 |
1998/05/12 | 705 | 705 | 705 | 705 | 1,000 |
1998/05/08 | 705 | 705 | 705 | 705 | 1,000 |
1998/05/07 | 710 | 710 | 701 | 701 | 4,000 |
1998/05/06 | 720 | 720 | 700 | 700 | 6,000 |
1998/04/30 | 700 | 700 | 700 | 700 | 1,000 |
1998/04/27 | 722 | 722 | 722 | 722 | 1,000 |
1998/04/24 | 720 | 720 | 719 | 719 | 11,000 |
1998/04/23 | 700 | 710 | 700 | 710 | 3,000 |
1998/04/22 | 700 | 700 | 700 | 700 | 3,000 |
1998/04/21 | 720 | 720 | 720 | 720 | 2,000 |
1998/04/20 | 677 | 677 | 677 | 677 | 2,000 |
1998/04/15 | 690 | 690 | 690 | 690 | 2,000 |
1998/04/14 | 670 | 670 | 670 | 670 | 1,000 |
1998/04/02 | 701 | 701 | 671 | 671 | 3,000 |
1998/03/31 | 738 | 738 | 738 | 738 | 1,000 |
1998/03/30 | 739 | 739 | 739 | 739 | 2,000 |
1998/03/27 | 670 | 720 | 670 | 720 | 8,000 |
1998/03/25 | 720 | 720 | 710 | 710 | 2,000 |
1998/03/24 | 710 | 710 | 700 | 700 | 3,000 |
1998/03/23 | 710 | 710 | 710 | 710 | 10,000 |
1998/03/20 | 690 | 700 | 680 | 700 | 10,000 |
1998/03/19 | 701 | 701 | 686 | 686 | 3,000 |
1998/03/18 | 720 | 720 | 720 | 720 | 1,000 |
1998/03/17 | 749 | 749 | 740 | 740 | 2,000 |
1998/03/10 | 747 | 750 | 747 | 750 | 3,000 |
1998/03/06 | 750 | 750 | 750 | 750 | 1,000 |
1998/03/05 | 760 | 760 | 760 | 760 | 2,000 |
1998/03/04 | 760 | 760 | 760 | 760 | 3,000 |
1998/03/03 | 772 | 772 | 760 | 760 | 10,000 |
1998/03/02 | 780 | 780 | 750 | 760 | 6,000 |
1998/02/27 | 800 | 800 | 800 | 800 | 1,000 |
1998/02/26 | 795 | 800 | 795 | 800 | 3,000 |
1998/02/25 | 780 | 780 | 780 | 780 | 4,000 |
1998/02/24 | 783 | 800 | 770 | 770 | 8,000 |
1998/02/23 | 760 | 778 | 760 | 778 | 3,000 |
1998/02/20 | 715 | 715 | 715 | 715 | 1,000 |
1998/02/13 | 730 | 750 | 730 | 750 | 4,000 |
1998/02/10 | 730 | 730 | 715 | 715 | 10,000 |
1998/02/09 | 710 | 720 | 710 | 711 | 3,000 |
1998/02/06 | 700 | 700 | 698 | 698 | 5,000 |
1998/02/05 | 700 | 710 | 700 | 700 | 9,000 |
1998/02/03 | 670 | 670 | 670 | 670 | 3,000 |
1998/02/02 | 670 | 670 | 670 | 670 | 2,000 |
1998/01/30 | 700 | 700 | 680 | 680 | 5,000 |
1998/01/29 | 700 | 700 | 700 | 700 | 9,000 |
1998/01/28 | 641 | 670 | 641 | 670 | 9,000 |
1998/01/27 | 640 | 640 | 640 | 640 | 1,000 |
1998/01/26 | 616 | 630 | 616 | 630 | 13,000 |
1998/01/23 | 570 | 589 | 560 | 586 | 10,000 |
1998/01/22 | 550 | 551 | 550 | 551 | 15,000 |
1998/01/21 | 550 | 550 | 550 | 550 | 8,000 |
1998/01/20 | 569 | 570 | 551 | 551 | 4,000 |
1998/01/16 | 549 | 554 | 549 | 549 | 8,000 |
1998/01/13 | 501 | 501 | 501 | 501 | 1,000 |
1998/01/12 | 521 | 521 | 521 | 521 | 1,000 |
1998/01/09 | 547 | 550 | 546 | 550 | 7,000 |
1998/01/08 | 530 | 550 | 530 | 548 | 5,000 |
1998/01/07 | 500 | 530 | 500 | 530 | 6,000 |
1998/01/06 | 500 | 500 | 500 | 500 | 2,000 |
1998/01/05 | 530 | 530 | 530 | 530 | 3,000 |