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 |
---|---|---|---|---|---|
2000/12/29 | 610 | 610 | 601 | 601 | 3,000 |
2000/12/28 | 610 | 611 | 601 | 601 | 4,000 |
2000/12/27 | 600 | 600 | 588 | 591 | 6,000 |
2000/12/26 | 630 | 630 | 610 | 620 | 15,000 |
2000/12/26 | 1 -> 1.10 分割 | ||||
2000/12/25 | 661 | 670 | 661 | 670 | 9,000 |
2000/12/22 | 629 | 650 | 629 | 640 | 3,000 |
2000/12/21 | 630 | 645 | 630 | 630 | 10,000 |
2000/12/20 | 650 | 650 | 645 | 650 | 9,000 |
2000/12/19 | 655 | 660 | 650 | 651 | 8,000 |
2000/12/18 | 665 | 665 | 642 | 642 | 13,000 |
2000/12/15 | 674 | 674 | 663 | 665 | 13,000 |
2000/12/14 | 680 | 680 | 675 | 675 | 6,000 |
2000/12/13 | 690 | 690 | 670 | 680 | 22,000 |
2000/12/12 | 698 | 698 | 685 | 691 | 23,000 |
2000/12/11 | 692 | 695 | 680 | 685 | 34,000 |
2000/12/08 | 690 | 699 | 670 | 682 | 82,000 |
2000/12/07 | 710 | 771 | 710 | 736 | 22,000 |
2000/12/06 | 730 | 730 | 670 | 680 | 16,000 |
2000/12/05 | 702 | 770 | 702 | 730 | 14,000 |
2000/12/01 | 699 | 699 | 699 | 699 | 1,000 |
2000/11/30 | 670 | 670 | 665 | 670 | 6,000 |
2000/11/28 | 726 | 726 | 700 | 700 | 2,000 |
2000/11/27 | 727 | 728 | 727 | 727 | 5,000 |
2000/11/24 | 710 | 728 | 710 | 728 | 7,000 |
2000/11/22 | 672 | 690 | 672 | 690 | 3,000 |
2000/11/21 | 670 | 675 | 670 | 670 | 10,000 |
2000/11/20 | 710 | 710 | 700 | 700 | 3,000 |
2000/11/16 | 740 | 740 | 735 | 735 | 3,000 |
2000/11/15 | 745 | 745 | 745 | 745 | 1,000 |
2000/11/14 | 735 | 745 | 735 | 745 | 2,000 |
2000/11/09 | 765 | 765 | 765 | 765 | 1,000 |
2000/11/08 | 760 | 770 | 760 | 765 | 3,000 |
2000/11/07 | 755 | 765 | 750 | 765 | 3,000 |
2000/11/06 | 769 | 769 | 749 | 765 | 8,000 |
2000/11/02 | 770 | 770 | 770 | 770 | 3,000 |
2000/10/31 | 731 | 731 | 731 | 731 | 1,000 |
2000/10/27 | 770 | 770 | 770 | 770 | 1,000 |
2000/10/26 | 770 | 770 | 770 | 770 | 1,000 |
2000/10/25 | 774 | 774 | 774 | 774 | 1,000 |
2000/10/24 | 780 | 780 | 780 | 780 | 1,000 |
2000/10/23 | 780 | 780 | 780 | 780 | 1,000 |
2000/10/19 | 780 | 780 | 750 | 750 | 2,000 |
2000/10/18 | 750 | 750 | 750 | 750 | 2,000 |
2000/10/17 | 759 | 760 | 759 | 760 | 3,000 |
2000/10/16 | 760 | 760 | 760 | 760 | 2,000 |
2000/10/13 | 760 | 760 | 760 | 760 | 1,000 |
2000/10/12 | 760 | 760 | 760 | 760 | 2,000 |
2000/10/10 | 800 | 800 | 782 | 782 | 7,000 |
2000/10/05 | 810 | 810 | 810 | 810 | 1,000 |
2000/10/04 | 817 | 817 | 802 | 802 | 3,000 |
2000/10/02 | 830 | 830 | 830 | 830 | 1,000 |
2000/09/29 | 840 | 845 | 840 | 845 | 2,000 |
2000/09/28 | 830 | 830 | 830 | 830 | 1,000 |
2000/09/27 | 890 | 890 | 850 | 850 | 5,000 |
2000/09/25 | 865 | 900 | 865 | 900 | 6,000 |
2000/09/22 | 895 | 895 | 860 | 860 | 8,000 |
2000/09/21 | 895 | 895 | 895 | 895 | 2,000 |
2000/09/20 | 882 | 890 | 881 | 890 | 5,000 |
2000/09/19 | 887 | 887 | 887 | 887 | 1,000 |
2000/09/18 | 901 | 901 | 900 | 900 | 2,000 |
2000/09/14 | 910 | 910 | 905 | 905 | 3,000 |
2000/09/13 | 905 | 920 | 905 | 920 | 5,000 |
2000/09/12 | 930 | 930 | 900 | 905 | 5,000 |
2000/09/11 | 931 | 931 | 930 | 930 | 5,000 |
2000/09/08 | 940 | 940 | 940 | 940 | 3,000 |
2000/09/07 | 922 | 922 | 922 | 922 | 2,000 |
2000/09/06 | 930 | 940 | 922 | 922 | 10,000 |
2000/09/05 | 942 | 942 | 930 | 930 | 8,000 |
2000/09/04 | 920 | 950 | 920 | 921 | 9,000 |
2000/09/01 | 919 | 930 | 919 | 930 | 10,000 |
2000/08/31 | 900 | 930 | 900 | 920 | 5,000 |
2000/08/30 | 950 | 950 | 940 | 940 | 11,000 |
2000/08/29 | 960 | 960 | 960 | 960 | 3,000 |
2000/08/28 | 950 | 960 | 949 | 956 | 14,000 |
2000/08/25 | 952 | 953 | 950 | 950 | 9,000 |
2000/08/24 | 960 | 960 | 952 | 952 | 9,000 |
2000/08/23 | 1,001 | 1,020 | 985 | 986 | 48,000 |
2000/08/22 | 952 | 999 | 952 | 999 | 25,000 |
2000/08/21 | 951 | 951 | 930 | 935 | 7,000 |
2000/08/18 | 902 | 905 | 901 | 901 | 4,000 |
2000/08/17 | 915 | 915 | 902 | 902 | 3,000 |
2000/08/16 | 930 | 930 | 921 | 921 | 6,000 |
2000/08/15 | 901 | 920 | 900 | 920 | 8,000 |
2000/08/14 | 909 | 910 | 900 | 900 | 8,000 |
2000/08/11 | 870 | 889 | 870 | 889 | 4,000 |
2000/08/10 | 850 | 850 | 849 | 850 | 8,000 |
2000/08/09 | 851 | 851 | 846 | 846 | 5,000 |
2000/08/08 | 848 | 848 | 846 | 846 | 2,000 |
2000/08/07 | 831 | 840 | 831 | 835 | 15,000 |
2000/08/04 | 835 | 835 | 830 | 830 | 3,000 |
2000/08/03 | 861 | 861 | 850 | 850 | 5,000 |
2000/08/02 | 899 | 899 | 862 | 862 | 15,000 |
2000/08/01 | 900 | 900 | 851 | 860 | 34,000 |
2000/07/31 | 800 | 800 | 790 | 790 | 6,000 |
2000/07/28 | 833 | 833 | 830 | 830 | 6,000 |
2000/07/27 | 855 | 855 | 829 | 829 | 12,000 |
2000/07/26 | 851 | 865 | 851 | 855 | 7,000 |
2000/07/25 | 864 | 880 | 861 | 861 | 4,000 |
2000/07/24 | 875 | 909 | 875 | 909 | 5,000 |
2000/07/21 | 939 | 939 | 900 | 915 | 10,000 |
2000/07/19 | 934 | 935 | 934 | 935 | 4,000 |
2000/07/18 | 951 | 951 | 935 | 935 | 8,000 |
2000/07/17 | 980 | 980 | 951 | 951 | 16,000 |
2000/07/14 | 980 | 980 | 980 | 980 | 7,000 |
2000/07/13 | 994 | 994 | 980 | 983 | 14,000 |
2000/07/12 | 1,059 | 1,059 | 990 | 991 | 15,000 |
2000/07/11 | 990 | 1,060 | 981 | 1,060 | 56,000 |
2000/07/10 | 995 | 1,020 | 970 | 980 | 37,000 |
2000/07/07 | 990 | 999 | 982 | 983 | 12,000 |
2000/07/06 | 980 | 990 | 970 | 976 | 24,000 |
2000/07/05 | 980 | 1,050 | 970 | 990 | 47,000 |
2000/07/04 | 910 | 980 | 902 | 970 | 65,000 |
2000/07/03 | 880 | 920 | 880 | 900 | 34,000 |
2000/06/30 | 874 | 874 | 858 | 858 | 7,000 |
2000/06/29 | 881 | 890 | 880 | 880 | 11,000 |
2000/06/28 | 860 | 880 | 850 | 880 | 26,000 |
2000/06/27 | 830 | 851 | 820 | 851 | 15,000 |
2000/06/26 | 800 | 830 | 800 | 829 | 5,000 |
2000/06/23 | 802 | 802 | 802 | 802 | 2,000 |
2000/06/22 | 800 | 800 | 790 | 790 | 5,000 |
2000/06/21 | 810 | 810 | 800 | 800 | 4,000 |
2000/06/20 | 825 | 830 | 810 | 810 | 9,000 |
2000/06/19 | 825 | 830 | 825 | 830 | 6,000 |
2000/06/16 | 800 | 825 | 800 | 825 | 3,000 |
2000/06/15 | 800 | 800 | 800 | 800 | 4,000 |
2000/06/14 | 830 | 830 | 800 | 800 | 7,000 |
2000/06/13 | 800 | 830 | 800 | 830 | 14,000 |
2000/06/09 | 800 | 800 | 800 | 800 | 2,000 |
2000/06/07 | 830 | 830 | 815 | 815 | 18,000 |
2000/06/06 | 839 | 839 | 825 | 825 | 14,000 |
2000/06/05 | 820 | 840 | 815 | 840 | 19,000 |
2000/06/02 | 808 | 828 | 800 | 818 | 65,000 |
2000/05/31 | 728 | 728 | 728 | 728 | 1,000 |
2000/05/29 | 660 | 729 | 650 | 729 | 6,000 |
2000/05/25 | 740 | 740 | 740 | 740 | 6,000 |
2000/05/24 | 676 | 676 | 670 | 670 | 2,000 |
2000/05/23 | 660 | 660 | 646 | 646 | 6,000 |
2000/05/22 | 650 | 650 | 650 | 650 | 4,000 |
2000/05/19 | 730 | 730 | 690 | 690 | 2,000 |
2000/05/18 | 730 | 730 | 730 | 730 | 1,000 |
2000/05/17 | 720 | 720 | 720 | 720 | 2,000 |
2000/05/16 | 700 | 715 | 700 | 715 | 2,000 |
2000/05/15 | 669 | 700 | 669 | 700 | 5,000 |
2000/05/12 | 711 | 739 | 711 | 739 | 7,000 |
2000/05/11 | 710 | 710 | 710 | 710 | 3,000 |
2000/05/10 | 710 | 710 | 710 | 710 | 3,000 |
2000/05/08 | 741 | 749 | 740 | 740 | 7,000 |
2000/05/02 | 719 | 740 | 719 | 740 | 9,000 |
2000/05/01 | 719 | 720 | 719 | 720 | 11,000 |
2000/04/28 | 710 | 710 | 700 | 700 | 2,000 |
2000/04/27 | 700 | 700 | 700 | 700 | 2,000 |
2000/04/26 | 710 | 710 | 700 | 700 | 3,000 |
2000/04/25 | 719 | 720 | 719 | 720 | 5,000 |
2000/04/24 | 700 | 720 | 700 | 720 | 17,000 |
2000/04/21 | 649 | 650 | 649 | 650 | 3,000 |
2000/04/20 | 650 | 650 | 650 | 650 | 1,000 |
2000/04/19 | 650 | 700 | 650 | 700 | 3,000 |
2000/04/18 | 720 | 720 | 720 | 720 | 10,000 |
2000/04/17 | 630 | 630 | 630 | 630 | 2,000 |
2000/04/14 | 720 | 720 | 710 | 710 | 3,000 |
2000/04/13 | 699 | 700 | 699 | 700 | 12,000 |
2000/04/12 | 660 | 700 | 660 | 700 | 14,000 |
2000/04/11 | 650 | 650 | 650 | 650 | 1,000 |
2000/04/06 | 611 | 611 | 611 | 611 | 2,000 |
2000/04/05 | 660 | 660 | 660 | 660 | 1,000 |
2000/04/04 | 700 | 700 | 630 | 660 | 4,000 |
2000/03/31 | 680 | 680 | 680 | 680 | 2,000 |
2000/03/30 | 690 | 690 | 680 | 680 | 6,000 |
2000/03/28 | 699 | 699 | 690 | 690 | 2,000 |
2000/03/27 | 700 | 700 | 700 | 700 | 2,000 |
2000/03/24 | 660 | 660 | 660 | 660 | 2,000 |
2000/03/23 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/22 | 645 | 650 | 645 | 650 | 7,000 |
2000/03/21 | 640 | 650 | 640 | 641 | 5,000 |
2000/03/16 | 590 | 640 | 590 | 640 | 7,000 |
2000/03/15 | 590 | 590 | 590 | 590 | 1,000 |
2000/03/14 | 595 | 595 | 585 | 595 | 3,000 |
2000/03/13 | 620 | 620 | 585 | 585 | 4,000 |
2000/03/09 | 631 | 631 | 630 | 630 | 2,000 |
2000/03/08 | 636 | 636 | 630 | 630 | 4,000 |
2000/03/07 | 635 | 635 | 635 | 635 | 1,000 |
2000/03/06 | 635 | 635 | 635 | 635 | 1,000 |
2000/03/03 | 655 | 680 | 655 | 680 | 2,000 |
2000/03/02 | 680 | 680 | 680 | 680 | 2,000 |
2000/03/01 | 700 | 700 | 680 | 680 | 6,000 |
2000/02/29 | 700 | 700 | 700 | 700 | 1,000 |
2000/02/28 | 669 | 720 | 669 | 700 | 13,000 |
2000/02/25 | 668 | 669 | 668 | 669 | 2,000 |
2000/02/24 | 633 | 670 | 603 | 670 | 11,000 |
2000/02/23 | 654 | 654 | 634 | 634 | 3,000 |
2000/02/22 | 636 | 679 | 636 | 660 | 25,000 |
2000/02/21 | 560 | 630 | 560 | 630 | 5,000 |
2000/02/18 | 560 | 560 | 560 | 560 | 4,000 |
2000/02/17 | 560 | 560 | 560 | 560 | 4,000 |
2000/02/16 | 560 | 560 | 557 | 557 | 5,000 |
2000/02/15 | 560 | 561 | 560 | 561 | 3,000 |
2000/02/10 | 556 | 556 | 556 | 556 | 4,000 |
2000/02/09 | 556 | 556 | 556 | 556 | 1,000 |
2000/02/08 | 551 | 552 | 551 | 552 | 2,000 |
2000/02/07 | 550 | 550 | 550 | 550 | 4,000 |
2000/02/04 | 550 | 550 | 550 | 550 | 2,000 |
2000/02/03 | 569 | 569 | 555 | 555 | 4,000 |
2000/02/02 | 550 | 569 | 540 | 569 | 5,000 |
2000/02/01 | 566 | 567 | 551 | 560 | 5,000 |
2000/01/31 | 565 | 566 | 565 | 566 | 4,000 |
2000/01/26 | 617 | 617 | 521 | 525 | 5,000 |
2000/01/19 | 630 | 630 | 620 | 620 | 3,000 |
2000/01/18 | 629 | 650 | 629 | 650 | 4,000 |
2000/01/17 | 659 | 659 | 629 | 629 | 3,000 |
2000/01/14 | 669 | 669 | 669 | 669 | 4,000 |
2000/01/13 | 670 | 680 | 670 | 670 | 5,000 |
2000/01/12 | 560 | 580 | 560 | 580 | 3,000 |
2000/01/11 | 510 | 590 | 510 | 590 | 4,000 |
2000/01/07 | 510 | 510 | 510 | 510 | 3,000 |
2000/01/06 | 507 | 507 | 507 | 507 | 3,000 |
2000/01/05 | 510 | 510 | 507 | 507 | 4,000 |