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 |
---|---|---|---|---|---|
2001/12/27 | 600 | 610 | 600 | 610 | 2,000 |
2001/12/26 | 600 | 600 | 600 | 600 | 2,000 |
2001/12/25 | 610 | 610 | 591 | 591 | 8,000 |
2001/12/21 | 625 | 625 | 625 | 625 | 6,000 |
2001/12/20 | 640 | 640 | 625 | 625 | 9,000 |
2001/12/19 | 639 | 640 | 630 | 640 | 11,000 |
2001/12/18 | 638 | 638 | 627 | 630 | 12,000 |
2001/12/17 | 651 | 651 | 640 | 640 | 6,000 |
2001/12/14 | 670 | 670 | 650 | 651 | 22,000 |
2001/12/13 | 680 | 680 | 668 | 670 | 16,000 |
2001/12/12 | 690 | 690 | 680 | 680 | 3,000 |
2001/12/11 | 671 | 699 | 657 | 699 | 21,000 |
2001/12/10 | 695 | 695 | 680 | 680 | 7,000 |
2001/12/07 | 709 | 709 | 680 | 680 | 9,000 |
2001/12/06 | 685 | 700 | 685 | 700 | 4,000 |
2001/12/05 | 680 | 680 | 680 | 680 | 3,000 |
2001/12/04 | 680 | 680 | 680 | 680 | 2,000 |
2001/12/03 | 680 | 680 | 680 | 680 | 1,000 |
2001/11/30 | 681 | 682 | 680 | 680 | 10,000 |
2001/11/29 | 710 | 710 | 685 | 685 | 4,000 |
2001/11/28 | 700 | 702 | 700 | 700 | 8,000 |
2001/11/27 | 715 | 720 | 708 | 720 | 10,000 |
2001/11/26 | 710 | 715 | 710 | 715 | 10,000 |
2001/11/22 | 700 | 705 | 695 | 705 | 13,000 |
2001/11/21 | 690 | 690 | 690 | 690 | 1,000 |
2001/11/20 | 691 | 691 | 691 | 691 | 3,000 |
2001/11/19 | 691 | 700 | 691 | 700 | 2,000 |
2001/11/16 | 691 | 691 | 690 | 691 | 3,000 |
2001/11/15 | 690 | 690 | 690 | 690 | 12,000 |
2001/11/14 | 690 | 690 | 690 | 690 | 2,000 |
2001/11/13 | 690 | 690 | 690 | 690 | 1,000 |
2001/11/12 | 700 | 700 | 700 | 700 | 3,000 |
2001/11/09 | 700 | 700 | 683 | 700 | 14,000 |
2001/11/08 | 690 | 699 | 690 | 699 | 4,000 |
2001/11/07 | 700 | 700 | 685 | 685 | 2,000 |
2001/11/06 | 680 | 682 | 680 | 680 | 6,000 |
2001/11/05 | 680 | 680 | 671 | 680 | 16,000 |
2001/11/02 | 671 | 680 | 670 | 670 | 4,000 |
2001/11/01 | 689 | 689 | 670 | 670 | 15,000 |
2001/10/31 | 680 | 696 | 675 | 690 | 17,000 |
2001/10/30 | 684 | 700 | 680 | 700 | 15,000 |
2001/10/29 | 702 | 710 | 695 | 695 | 7,000 |
2001/10/26 | 710 | 710 | 693 | 700 | 17,000 |
2001/10/25 | 700 | 705 | 695 | 700 | 16,000 |
2001/10/24 | 699 | 700 | 687 | 700 | 91,000 |
2001/10/23 | 744 | 744 | 744 | 744 | 1,000 |
2001/10/22 | 745 | 745 | 745 | 745 | 2,000 |
2001/10/19 | 751 | 751 | 745 | 745 | 8,000 |
2001/10/18 | 749 | 783 | 737 | 737 | 32,000 |
2001/10/17 | 681 | 721 | 680 | 721 | 10,000 |
2001/10/16 | 670 | 671 | 670 | 671 | 2,000 |
2001/10/15 | 719 | 719 | 670 | 670 | 12,000 |
2001/10/12 | 695 | 720 | 690 | 719 | 15,000 |
2001/10/11 | 680 | 680 | 651 | 680 | 10,000 |
2001/10/10 | 646 | 646 | 646 | 646 | 2,000 |
2001/10/09 | 671 | 671 | 646 | 646 | 4,000 |
2001/10/05 | 671 | 671 | 661 | 671 | 9,000 |
2001/10/04 | 680 | 680 | 670 | 671 | 4,000 |
2001/10/03 | 705 | 705 | 680 | 680 | 7,000 |
2001/10/01 | 715 | 715 | 715 | 715 | 1,000 |
2001/09/28 | 670 | 670 | 670 | 670 | 2,000 |
2001/09/27 | 660 | 660 | 660 | 660 | 1,000 |
2001/09/26 | 661 | 670 | 661 | 670 | 4,000 |
2001/09/25 | 696 | 696 | 660 | 670 | 8,000 |
2001/09/21 | 660 | 660 | 656 | 656 | 4,000 |
2001/09/20 | 650 | 650 | 650 | 650 | 1,000 |
2001/09/19 | 613 | 640 | 613 | 640 | 7,000 |
2001/09/18 | 610 | 611 | 610 | 611 | 2,000 |
2001/09/17 | 610 | 610 | 606 | 606 | 2,000 |
2001/09/14 | 610 | 610 | 610 | 610 | 1,000 |
2001/09/13 | 595 | 600 | 595 | 600 | 6,000 |
2001/09/12 | 637 | 637 | 594 | 605 | 10,000 |
2001/09/11 | 640 | 644 | 640 | 644 | 3,000 |
2001/09/10 | 645 | 649 | 644 | 644 | 6,000 |
2001/09/07 | 650 | 655 | 645 | 651 | 13,000 |
2001/09/06 | 656 | 660 | 650 | 650 | 6,000 |
2001/09/05 | 651 | 657 | 651 | 657 | 4,000 |
2001/09/04 | 670 | 680 | 660 | 660 | 15,000 |
2001/08/31 | 680 | 680 | 670 | 671 | 9,000 |
2001/08/30 | 690 | 690 | 680 | 680 | 4,000 |
2001/08/29 | 710 | 710 | 690 | 690 | 10,000 |
2001/08/28 | 710 | 710 | 700 | 700 | 11,000 |
2001/08/27 | 720 | 721 | 710 | 710 | 5,000 |
2001/08/24 | 770 | 770 | 720 | 720 | 4,000 |
2001/08/23 | 750 | 751 | 720 | 722 | 13,000 |
2001/08/22 | 750 | 750 | 750 | 750 | 4,000 |
2001/08/21 | 745 | 749 | 745 | 749 | 2,000 |
2001/08/20 | 750 | 750 | 750 | 750 | 1,000 |
2001/08/17 | 745 | 745 | 745 | 745 | 1,000 |
2001/08/16 | 745 | 745 | 745 | 745 | 2,000 |
2001/08/15 | 745 | 745 | 745 | 745 | 1,000 |
2001/08/14 | 745 | 745 | 745 | 745 | 1,000 |
2001/08/13 | 741 | 741 | 740 | 740 | 8,000 |
2001/08/08 | 750 | 750 | 740 | 745 | 3,000 |
2001/08/07 | 767 | 767 | 760 | 760 | 2,000 |
2001/08/06 | 800 | 800 | 800 | 800 | 3,000 |
2001/08/03 | 770 | 770 | 760 | 770 | 16,000 |
2001/08/02 | 760 | 765 | 760 | 765 | 2,000 |
2001/08/01 | 740 | 740 | 740 | 740 | 1,000 |
2001/07/30 | 765 | 779 | 750 | 769 | 15,000 |
2001/07/27 | 765 | 765 | 750 | 750 | 10,000 |
2001/07/26 | 771 | 771 | 752 | 765 | 11,000 |
2001/07/25 | 771 | 772 | 770 | 772 | 5,000 |
2001/07/24 | 771 | 780 | 760 | 780 | 9,000 |
2001/07/23 | 780 | 780 | 761 | 771 | 6,000 |
2001/07/19 | 760 | 785 | 760 | 785 | 4,000 |
2001/07/18 | 760 | 760 | 760 | 760 | 4,000 |
2001/07/17 | 780 | 780 | 760 | 760 | 9,000 |
2001/07/16 | 764 | 765 | 761 | 761 | 7,000 |
2001/07/13 | 809 | 809 | 761 | 761 | 6,000 |
2001/07/12 | 760 | 790 | 760 | 790 | 7,000 |
2001/07/11 | 760 | 762 | 760 | 760 | 6,000 |
2001/07/10 | 751 | 781 | 751 | 760 | 4,000 |
2001/07/09 | 780 | 780 | 750 | 770 | 19,000 |
2001/07/06 | 800 | 800 | 780 | 790 | 6,000 |
2001/07/05 | 810 | 810 | 800 | 800 | 2,000 |
2001/07/04 | 810 | 829 | 800 | 829 | 4,000 |
2001/07/03 | 820 | 820 | 820 | 820 | 1,000 |
2001/07/02 | 831 | 831 | 820 | 820 | 5,000 |
2001/06/29 | 830 | 830 | 820 | 830 | 11,000 |
2001/06/28 | 870 | 875 | 820 | 830 | 25,000 |
2001/06/27 | 865 | 870 | 860 | 870 | 10,000 |
2001/06/26 | 850 | 865 | 850 | 865 | 7,000 |
2001/06/25 | 890 | 890 | 841 | 850 | 10,000 |
2001/06/22 | 885 | 900 | 885 | 890 | 6,000 |
2001/06/21 | 881 | 900 | 881 | 885 | 12,000 |
2001/06/20 | 910 | 920 | 881 | 881 | 12,000 |
2001/06/19 | 901 | 905 | 900 | 900 | 12,000 |
2001/06/18 | 914 | 915 | 901 | 901 | 8,000 |
2001/06/15 | 900 | 919 | 880 | 919 | 16,000 |
2001/06/14 | 939 | 950 | 930 | 930 | 16,000 |
2001/06/13 | 949 | 968 | 940 | 940 | 35,000 |
2001/06/12 | 930 | 974 | 930 | 950 | 58,000 |
2001/06/11 | 940 | 955 | 930 | 930 | 22,000 |
2001/06/08 | 950 | 970 | 930 | 970 | 53,000 |
2001/06/07 | 925 | 960 | 910 | 960 | 77,000 |
2001/06/06 | 900 | 940 | 900 | 930 | 83,000 |
2001/06/05 | 840 | 900 | 840 | 870 | 37,000 |
2001/06/04 | 860 | 860 | 850 | 850 | 5,000 |
2001/06/01 | 820 | 840 | 820 | 840 | 9,000 |
2001/05/31 | 864 | 870 | 830 | 830 | 20,000 |
2001/05/30 | 875 | 875 | 861 | 875 | 20,000 |
2001/05/29 | 865 | 880 | 850 | 880 | 31,000 |
2001/05/28 | 870 | 870 | 866 | 866 | 12,000 |
2001/05/25 | 870 | 880 | 866 | 870 | 19,000 |
2001/05/24 | 894 | 894 | 875 | 875 | 14,000 |
2001/05/23 | 907 | 907 | 881 | 895 | 19,000 |
2001/05/22 | 883 | 910 | 870 | 910 | 36,000 |
2001/05/21 | 862 | 890 | 860 | 881 | 13,000 |
2001/05/18 | 890 | 950 | 880 | 912 | 137,000 |
2001/05/17 | 820 | 910 | 815 | 898 | 136,000 |
2001/05/16 | 817 | 820 | 800 | 815 | 39,000 |
2001/05/15 | 765 | 823 | 765 | 820 | 71,000 |
2001/05/14 | 765 | 765 | 756 | 760 | 12,000 |
2001/05/11 | 751 | 755 | 751 | 755 | 5,000 |
2001/05/10 | 760 | 760 | 751 | 751 | 10,000 |
2001/05/09 | 769 | 770 | 760 | 760 | 6,000 |
2001/05/08 | 790 | 790 | 761 | 770 | 17,000 |
2001/05/07 | 786 | 799 | 768 | 786 | 28,000 |
2001/05/02 | 760 | 779 | 760 | 766 | 46,000 |
2001/05/01 | 741 | 770 | 740 | 751 | 37,000 |
2001/04/27 | 731 | 735 | 720 | 735 | 5,000 |
2001/04/26 | 720 | 750 | 720 | 730 | 22,000 |
2001/04/25 | 721 | 730 | 721 | 730 | 13,000 |
2001/04/24 | 710 | 720 | 710 | 720 | 6,000 |
2001/04/23 | 730 | 740 | 720 | 720 | 11,000 |
2001/04/20 | 730 | 730 | 726 | 726 | 2,000 |
2001/04/19 | 731 | 738 | 725 | 730 | 17,000 |
2001/04/18 | 725 | 736 | 715 | 716 | 10,000 |
2001/04/17 | 738 | 740 | 735 | 739 | 8,000 |
2001/04/16 | 724 | 730 | 720 | 730 | 23,000 |
2001/04/13 | 744 | 744 | 725 | 725 | 6,000 |
2001/04/12 | 706 | 750 | 706 | 750 | 39,000 |
2001/04/11 | 700 | 720 | 700 | 701 | 9,000 |
2001/04/10 | 700 | 720 | 700 | 700 | 10,000 |
2001/04/09 | 690 | 700 | 690 | 700 | 5,000 |
2001/04/06 | 710 | 715 | 687 | 687 | 9,000 |
2001/04/05 | 700 | 710 | 690 | 690 | 14,000 |
2001/04/04 | 690 | 710 | 690 | 700 | 10,000 |
2001/04/03 | 700 | 700 | 680 | 700 | 9,000 |
2001/04/02 | 715 | 715 | 700 | 700 | 7,000 |
2001/03/30 | 710 | 715 | 700 | 700 | 9,000 |
2001/03/29 | 715 | 715 | 700 | 710 | 7,000 |
2001/03/28 | 725 | 735 | 710 | 725 | 11,000 |
2001/03/27 | 716 | 720 | 711 | 720 | 8,000 |
2001/03/26 | 701 | 720 | 701 | 710 | 23,000 |
2001/03/23 | 677 | 720 | 677 | 691 | 14,000 |
2001/03/22 | 662 | 677 | 660 | 677 | 16,000 |
2001/03/21 | 640 | 660 | 640 | 660 | 17,000 |
2001/03/19 | 630 | 640 | 630 | 636 | 7,000 |
2001/03/16 | 640 | 640 | 620 | 630 | 13,000 |
2001/03/15 | 628 | 628 | 620 | 620 | 8,000 |
2001/03/14 | 660 | 660 | 631 | 631 | 3,000 |
2001/03/13 | 645 | 660 | 645 | 645 | 8,000 |
2001/03/12 | 680 | 680 | 645 | 645 | 6,000 |
2001/03/09 | 681 | 681 | 680 | 680 | 5,000 |
2001/03/08 | 676 | 701 | 676 | 700 | 3,000 |
2001/03/07 | 670 | 675 | 670 | 675 | 2,000 |
2001/03/06 | 660 | 680 | 660 | 670 | 4,000 |
2001/03/05 | 645 | 645 | 640 | 640 | 6,000 |
2001/03/02 | 680 | 680 | 675 | 675 | 3,000 |
2001/03/01 | 690 | 690 | 682 | 682 | 3,000 |
2001/02/28 | 700 | 700 | 690 | 690 | 3,000 |
2001/02/27 | 720 | 720 | 700 | 700 | 15,000 |
2001/02/26 | 715 | 715 | 700 | 700 | 5,000 |
2001/02/23 | 702 | 730 | 702 | 715 | 22,000 |
2001/02/22 | 700 | 730 | 700 | 712 | 16,000 |
2001/02/21 | 700 | 710 | 682 | 710 | 24,000 |
2001/02/20 | 719 | 720 | 691 | 710 | 8,000 |
2001/02/19 | 730 | 750 | 720 | 720 | 19,000 |
2001/02/16 | 720 | 730 | 711 | 730 | 25,000 |
2001/02/15 | 678 | 715 | 678 | 710 | 24,000 |
2001/02/14 | 671 | 685 | 671 | 673 | 12,000 |
2001/02/13 | 670 | 670 | 650 | 670 | 18,000 |
2001/02/09 | 620 | 640 | 620 | 630 | 9,000 |
2001/02/08 | 620 | 620 | 620 | 620 | 6,000 |
2001/02/07 | 625 | 630 | 625 | 630 | 5,000 |
2001/02/06 | 655 | 655 | 630 | 631 | 8,000 |
2001/02/05 | 660 | 662 | 655 | 655 | 11,000 |
2001/02/02 | 655 | 671 | 655 | 661 | 14,000 |
2001/02/01 | 671 | 671 | 650 | 660 | 25,000 |
2001/01/31 | 652 | 675 | 652 | 670 | 22,000 |
2001/01/29 | 640 | 640 | 632 | 632 | 5,000 |
2001/01/26 | 644 | 644 | 630 | 630 | 4,000 |
2001/01/25 | 636 | 645 | 635 | 645 | 3,000 |
2001/01/24 | 645 | 645 | 620 | 620 | 4,000 |
2001/01/23 | 651 | 651 | 640 | 645 | 10,000 |
2001/01/19 | 671 | 671 | 670 | 671 | 11,000 |
2001/01/18 | 642 | 651 | 642 | 650 | 16,000 |
2001/01/17 | 620 | 630 | 612 | 630 | 7,000 |
2001/01/16 | 590 | 590 | 590 | 590 | 1,000 |
2001/01/15 | 630 | 630 | 600 | 600 | 7,000 |
2001/01/12 | 592 | 592 | 560 | 570 | 24,000 |
2001/01/11 | 560 | 570 | 560 | 565 | 21,000 |
2001/01/10 | 558 | 560 | 558 | 560 | 3,000 |
2001/01/09 | 609 | 610 | 609 | 609 | 4,000 |
2001/01/05 | 624 | 624 | 610 | 610 | 8,000 |
2001/01/04 | 629 | 629 | 628 | 628 | 2,000 |