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 |
---|---|---|---|---|---|
2004/12/30 | 871 | 873 | 865 | 867 | 7,100 |
2004/12/29 | 868 | 872 | 867 | 870 | 16,800 |
2004/12/28 | 866 | 867 | 860 | 865 | 24,200 |
2004/12/27 | 885 | 885 | 865 | 870 | 33,800 |
2004/12/24 | 883 | 889 | 880 | 888 | 70,800 |
2004/12/22 | 869 | 875 | 865 | 873 | 69,800 |
2004/12/21 | 870 | 870 | 855 | 863 | 55,100 |
2004/12/20 | 860 | 900 | 860 | 862 | 79,300 |
2004/12/17 | 850 | 855 | 847 | 855 | 48,400 |
2004/12/16 | 850 | 857 | 844 | 850 | 49,100 |
2004/12/15 | 850 | 859 | 844 | 850 | 69,200 |
2004/12/14 | 868 | 871 | 868 | 870 | 9,600 |
2004/12/13 | 868 | 868 | 860 | 867 | 3,700 |
2004/12/10 | 856 | 870 | 855 | 856 | 6,800 |
2004/12/09 | 867 | 870 | 860 | 861 | 17,300 |
2004/12/08 | 870 | 879 | 865 | 870 | 17,300 |
2004/12/07 | 862 | 884 | 862 | 884 | 9,800 |
2004/12/06 | 862 | 878 | 860 | 860 | 12,900 |
2004/12/03 | 879 | 879 | 860 | 860 | 10,900 |
2004/12/02 | 880 | 880 | 868 | 877 | 4,800 |
2004/12/01 | 875 | 875 | 869 | 870 | 5,100 |
2004/11/30 | 888 | 888 | 870 | 880 | 6,900 |
2004/11/29 | 881 | 890 | 872 | 890 | 12,000 |
2004/11/26 | 890 | 899 | 885 | 899 | 10,700 |
2004/11/25 | 866 | 880 | 866 | 880 | 8,800 |
2004/11/24 | 873 | 880 | 863 | 866 | 11,700 |
2004/11/22 | 863 | 870 | 848 | 863 | 32,500 |
2004/11/19 | 920 | 924 | 903 | 903 | 11,900 |
2004/11/18 | 930 | 930 | 920 | 923 | 11,100 |
2004/11/17 | 920 | 930 | 920 | 927 | 2,500 |
2004/11/16 | 915 | 929 | 915 | 915 | 8,200 |
2004/11/15 | 914 | 915 | 910 | 915 | 11,700 |
2004/11/12 | 908 | 916 | 907 | 910 | 3,000 |
2004/11/11 | 915 | 920 | 903 | 903 | 7,700 |
2004/11/10 | 901 | 929 | 898 | 915 | 7,100 |
2004/11/09 | 904 | 915 | 900 | 915 | 7,200 |
2004/11/08 | 900 | 910 | 900 | 909 | 3,300 |
2004/11/05 | 907 | 912 | 900 | 903 | 7,100 |
2004/11/04 | 910 | 910 | 906 | 906 | 4,000 |
2004/11/02 | 910 | 912 | 900 | 901 | 10,100 |
2004/11/01 | 900 | 910 | 900 | 901 | 4,200 |
2004/10/29 | 882 | 890 | 882 | 890 | 3,300 |
2004/10/28 | 895 | 900 | 891 | 900 | 1,400 |
2004/10/27 | 885 | 940 | 885 | 900 | 9,600 |
2004/10/26 | 880 | 880 | 875 | 875 | 1,600 |
2004/10/25 | 880 | 889 | 870 | 889 | 5,100 |
2004/10/22 | 862 | 880 | 862 | 880 | 5,000 |
2004/10/21 | 861 | 865 | 860 | 862 | 2,000 |
2004/10/20 | 879 | 880 | 860 | 860 | 3,600 |
2004/10/19 | 860 | 877 | 860 | 871 | 3,700 |
2004/10/18 | 880 | 880 | 860 | 865 | 4,100 |
2004/10/15 | 868 | 869 | 860 | 860 | 8,900 |
2004/10/14 | 880 | 880 | 870 | 870 | 5,000 |
2004/10/13 | 891 | 891 | 881 | 881 | 900 |
2004/10/12 | 890 | 891 | 880 | 891 | 4,500 |
2004/10/08 | 898 | 898 | 882 | 890 | 10,100 |
2004/10/07 | 918 | 918 | 895 | 898 | 7,900 |
2004/10/06 | 901 | 901 | 895 | 895 | 5,200 |
2004/10/05 | 903 | 915 | 890 | 892 | 21,800 |
2004/10/04 | 890 | 890 | 884 | 890 | 16,500 |
2004/10/01 | 865 | 880 | 852 | 870 | 2,700 |
2004/09/30 | 875 | 885 | 870 | 870 | 5,500 |
2004/09/29 | 856 | 875 | 856 | 875 | 2,700 |
2004/09/28 | 865 | 866 | 850 | 850 | 13,400 |
2004/09/27 | 879 | 879 | 870 | 875 | 1,900 |
2004/09/24 | 907 | 907 | 879 | 879 | 6,900 |
2004/09/22 | 898 | 899 | 882 | 899 | 14,800 |
2004/09/21 | 907 | 910 | 882 | 882 | 5,900 |
2004/09/17 | 890 | 907 | 886 | 907 | 7,900 |
2004/09/16 | 909 | 909 | 890 | 890 | 17,200 |
2004/09/15 | 930 | 932 | 895 | 916 | 27,500 |
2004/09/14 | 900 | 925 | 895 | 924 | 17,000 |
2004/09/13 | 897 | 899 | 891 | 899 | 21,400 |
2004/09/10 | 913 | 913 | 896 | 896 | 5,700 |
2004/09/09 | 920 | 920 | 907 | 907 | 2,500 |
2004/09/08 | 926 | 926 | 919 | 919 | 2,100 |
2004/09/07 | 928 | 928 | 905 | 925 | 12,300 |
2004/09/06 | 932 | 940 | 921 | 922 | 12,600 |
2004/09/03 | 931 | 932 | 931 | 932 | 1,700 |
2004/09/02 | 930 | 933 | 925 | 930 | 32,800 |
2004/09/01 | 939 | 940 | 930 | 933 | 17,400 |
2004/08/31 | 926 | 926 | 918 | 924 | 7,400 |
2004/08/30 | 925 | 927 | 925 | 926 | 7,700 |
2004/08/27 | 926 | 928 | 925 | 926 | 7,700 |
2004/08/26 | 930 | 935 | 925 | 925 | 19,800 |
2004/08/25 | 939 | 939 | 923 | 930 | 19,000 |
2004/08/24 | 925 | 931 | 922 | 930 | 10,100 |
2004/08/23 | 913 | 926 | 913 | 925 | 6,000 |
2004/08/20 | 920 | 920 | 912 | 912 | 6,000 |
2004/08/19 | 920 | 927 | 915 | 922 | 11,100 |
2004/08/18 | 926 | 926 | 913 | 920 | 11,900 |
2004/08/17 | 920 | 928 | 920 | 922 | 3,900 |
2004/08/16 | 922 | 930 | 905 | 920 | 3,600 |
2004/08/13 | 935 | 940 | 912 | 912 | 14,200 |
2004/08/12 | 940 | 940 | 935 | 940 | 9,000 |
2004/08/11 | 922 | 950 | 922 | 950 | 5,600 |
2004/08/10 | 920 | 921 | 911 | 912 | 3,300 |
2004/08/09 | 930 | 930 | 911 | 920 | 10,000 |
2004/08/06 | 935 | 935 | 910 | 935 | 12,200 |
2004/08/05 | 943 | 943 | 935 | 935 | 11,800 |
2004/08/04 | 917 | 955 | 901 | 918 | 20,000 |
2004/08/03 | 907 | 917 | 901 | 917 | 11,800 |
2004/08/02 | 915 | 915 | 895 | 903 | 2,300 |
2004/07/30 | 895 | 930 | 895 | 919 | 4,300 |
2004/07/29 | 902 | 905 | 891 | 900 | 6,400 |
2004/07/28 | 920 | 929 | 909 | 909 | 14,400 |
2004/07/27 | 925 | 929 | 920 | 920 | 8,800 |
2004/07/26 | 948 | 948 | 930 | 931 | 7,100 |
2004/07/23 | 955 | 963 | 940 | 948 | 5,600 |
2004/07/22 | 960 | 960 | 950 | 953 | 10,500 |
2004/07/21 | 965 | 970 | 950 | 959 | 15,400 |
2004/07/20 | 993 | 993 | 969 | 970 | 7,000 |
2004/07/16 | 981 | 998 | 980 | 993 | 12,100 |
2004/07/15 | 999 | 1,000 | 989 | 998 | 11,100 |
2004/07/14 | 994 | 1,005 | 994 | 1,000 | 13,000 |
2004/07/13 | 998 | 998 | 991 | 996 | 5,000 |
2004/07/12 | 1,008 | 1,009 | 994 | 998 | 7,700 |
2004/07/09 | 1,000 | 1,010 | 1,000 | 1,009 | 12,400 |
2004/07/08 | 1,011 | 1,019 | 1,000 | 1,000 | 12,400 |
2004/07/07 | 991 | 1,015 | 990 | 1,009 | 20,300 |
2004/07/06 | 1,020 | 1,030 | 1,010 | 1,010 | 22,000 |
2004/07/05 | 1,001 | 1,015 | 995 | 1,015 | 26,200 |
2004/07/02 | 960 | 1,005 | 960 | 991 | 14,700 |
2004/07/01 | 1,000 | 1,009 | 1,000 | 1,000 | 20,800 |
2004/06/30 | 1,020 | 1,020 | 1,000 | 1,008 | 16,200 |
2004/06/29 | 1,020 | 1,025 | 1,010 | 1,020 | 13,600 |
2004/06/28 | 995 | 1,029 | 995 | 1,020 | 29,600 |
2004/06/25 | 979 | 996 | 977 | 995 | 19,400 |
2004/06/24 | 975 | 977 | 966 | 977 | 9,700 |
2004/06/23 | 960 | 975 | 960 | 960 | 11,500 |
2004/06/22 | 960 | 970 | 957 | 970 | 17,400 |
2004/06/21 | 960 | 961 | 945 | 954 | 18,400 |
2004/06/18 | 941 | 949 | 940 | 947 | 7,800 |
2004/06/17 | 950 | 955 | 940 | 940 | 20,000 |
2004/06/16 | 940 | 950 | 936 | 950 | 16,800 |
2004/06/15 | 945 | 945 | 931 | 940 | 10,700 |
2004/06/14 | 940 | 945 | 937 | 940 | 9,400 |
2004/06/11 | 940 | 945 | 936 | 945 | 9,100 |
2004/06/10 | 935 | 935 | 926 | 930 | 9,400 |
2004/06/09 | 939 | 939 | 910 | 925 | 5,400 |
2004/06/08 | 900 | 925 | 895 | 919 | 16,400 |
2004/06/07 | 890 | 900 | 871 | 890 | 10,100 |
2004/06/04 | 892 | 892 | 860 | 880 | 13,100 |
2004/06/03 | 896 | 896 | 880 | 892 | 9,400 |
2004/06/02 | 905 | 905 | 893 | 894 | 4,500 |
2004/06/01 | 901 | 901 | 895 | 900 | 6,600 |
2004/05/31 | 915 | 922 | 900 | 900 | 9,400 |
2004/05/28 | 903 | 905 | 900 | 900 | 3,000 |
2004/05/27 | 921 | 921 | 885 | 900 | 6,200 |
2004/05/26 | 919 | 924 | 919 | 920 | 9,500 |
2004/05/25 | 915 | 920 | 880 | 920 | 17,600 |
2004/05/24 | 941 | 948 | 918 | 919 | 12,500 |
2004/05/21 | 938 | 955 | 920 | 949 | 29,000 |
2004/05/20 | 920 | 999 | 910 | 998 | 24,000 |
2004/05/19 | 880 | 901 | 880 | 901 | 13,700 |
2004/05/18 | 851 | 890 | 851 | 860 | 4,500 |
2004/05/17 | 920 | 920 | 850 | 860 | 7,200 |
2004/05/14 | 950 | 950 | 915 | 935 | 13,300 |
2004/05/13 | 982 | 983 | 970 | 970 | 6,500 |
2004/05/12 | 1,010 | 1,010 | 951 | 982 | 16,000 |
2004/05/11 | 965 | 980 | 949 | 980 | 42,400 |
2004/05/10 | 950 | 975 | 950 | 965 | 43,100 |
2004/05/07 | 1,047 | 1,047 | 1,000 | 1,020 | 24,000 |
2004/05/06 | 1,100 | 1,101 | 1,060 | 1,060 | 15,500 |
2004/04/30 | 1,074 | 1,103 | 1,030 | 1,101 | 49,900 |
2004/04/28 | 1,065 | 1,140 | 1,050 | 1,110 | 133,100 |
2004/04/27 | 1,010 | 1,011 | 999 | 1,011 | 18,600 |
2004/04/26 | 1,030 | 1,030 | 986 | 1,004 | 31,700 |
2004/04/23 | 990 | 995 | 962 | 985 | 23,500 |
2004/04/22 | 941 | 964 | 941 | 960 | 28,600 |
2004/04/21 | 941 | 941 | 931 | 933 | 20,500 |
2004/04/20 | 970 | 971 | 921 | 941 | 22,600 |
2004/04/19 | 972 | 990 | 895 | 969 | 26,800 |
2004/04/16 | 1,005 | 1,005 | 965 | 970 | 29,800 |
2004/04/15 | 1,000 | 1,001 | 970 | 994 | 41,100 |
2004/04/14 | 1,010 | 1,019 | 1,000 | 1,001 | 59,100 |
2004/04/13 | 1,045 | 1,049 | 985 | 1,019 | 171,800 |
2004/04/12 | 965 | 965 | 965 | 965 | 36,300 |
2004/04/09 | 860 | 875 | 856 | 865 | 41,600 |
2004/04/08 | 855 | 868 | 855 | 868 | 7,400 |
2004/04/07 | 864 | 868 | 850 | 868 | 22,200 |
2004/04/06 | 870 | 870 | 854 | 867 | 9,800 |
2004/04/05 | 850 | 870 | 850 | 870 | 19,100 |
2004/04/02 | 860 | 860 | 837 | 850 | 20,800 |
2004/04/01 | 820 | 840 | 812 | 840 | 18,900 |
2004/03/31 | 810 | 811 | 809 | 811 | 7,000 |
2004/03/30 | 800 | 805 | 800 | 805 | 5,800 |
2004/03/29 | 808 | 808 | 798 | 798 | 7,200 |
2004/03/26 | 805 | 810 | 800 | 805 | 4,900 |
2004/03/25 | 807 | 807 | 770 | 790 | 17,300 |
2004/03/24 | 800 | 810 | 797 | 797 | 14,300 |
2004/03/23 | 802 | 802 | 800 | 800 | 11,100 |
2004/03/22 | 798 | 803 | 798 | 803 | 4,500 |
2004/03/19 | 793 | 798 | 793 | 798 | 2,900 |
2004/03/18 | 792 | 800 | 791 | 797 | 14,400 |
2004/03/17 | 810 | 810 | 800 | 810 | 6,200 |
2004/03/16 | 790 | 810 | 790 | 810 | 7,400 |
2004/03/15 | 801 | 810 | 800 | 810 | 10,100 |
2004/03/12 | 802 | 809 | 800 | 800 | 6,700 |
2004/03/11 | 815 | 815 | 800 | 810 | 5,300 |
2004/03/10 | 802 | 820 | 802 | 820 | 15,600 |
2004/03/09 | 799 | 802 | 791 | 802 | 14,400 |
2004/03/08 | 799 | 800 | 791 | 800 | 9,700 |
2004/03/05 | 800 | 800 | 789 | 800 | 10,300 |
2004/03/04 | 800 | 801 | 790 | 795 | 16,000 |
2004/03/03 | 790 | 795 | 760 | 793 | 4,900 |
2004/03/02 | 783 | 789 | 775 | 789 | 11,200 |
2004/03/01 | 773 | 783 | 773 | 783 | 5,600 |
2004/02/27 | 770 | 782 | 770 | 782 | 13,100 |
2004/02/26 | 765 | 780 | 765 | 777 | 20,100 |
2004/02/25 | 760 | 765 | 760 | 765 | 9,600 |
2004/02/24 | 755 | 760 | 751 | 760 | 19,300 |
2004/02/23 | 758 | 758 | 745 | 755 | 14,400 |
2004/02/20 | 751 | 755 | 750 | 753 | 6,900 |
2004/02/19 | 745 | 745 | 735 | 735 | 1,500 |
2004/02/18 | 759 | 759 | 751 | 755 | 3,200 |
2004/02/17 | 755 | 759 | 755 | 759 | 9,100 |
2004/02/16 | 749 | 755 | 748 | 755 | 5,200 |
2004/02/13 | 747 | 758 | 745 | 747 | 9,300 |
2004/02/12 | 745 | 747 | 745 | 746 | 900 |
2004/02/10 | 759 | 759 | 745 | 745 | 13,000 |
2004/02/09 | 750 | 755 | 750 | 755 | 9,300 |
2004/02/06 | 740 | 740 | 720 | 740 | 5,300 |
2004/02/05 | 754 | 757 | 740 | 754 | 11,500 |
2004/02/04 | 760 | 770 | 759 | 760 | 21,800 |
2004/02/03 | 751 | 761 | 751 | 760 | 9,800 |
2004/02/02 | 761 | 761 | 758 | 761 | 15,700 |
2004/01/30 | 761 | 765 | 759 | 765 | 26,800 |
2004/01/29 | 762 | 762 | 758 | 760 | 45,500 |
2004/01/28 | 770 | 770 | 750 | 759 | 23,400 |
2004/01/27 | 726 | 786 | 726 | 786 | 83,100 |
2004/01/26 | 705 | 722 | 705 | 722 | 21,800 |
2004/01/23 | 692 | 701 | 692 | 701 | 14,500 |
2004/01/22 | 692 | 693 | 685 | 685 | 4,300 |
2004/01/21 | 695 | 695 | 685 | 685 | 7,000 |
2004/01/20 | 690 | 690 | 680 | 680 | 10,800 |
2004/01/19 | 693 | 700 | 690 | 690 | 10,400 |
2004/01/16 | 692 | 700 | 690 | 690 | 10,900 |
2004/01/15 | 688 | 690 | 685 | 690 | 11,500 |
2004/01/14 | 685 | 690 | 685 | 685 | 19,700 |
2004/01/13 | 698 | 704 | 683 | 685 | 12,500 |
2004/01/09 | 689 | 692 | 683 | 692 | 22,500 |
2004/01/08 | 684 | 688 | 682 | 687 | 10,200 |
2004/01/07 | 680 | 683 | 680 | 682 | 13,900 |
2004/01/06 | 679 | 684 | 670 | 680 | 32,400 |
2004/01/05 | 670 | 670 | 666 | 670 | 7,900 |