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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,136 | 1,143 | 1,136 | 1,138 | 12,600 |
| 2005/12/29 | 1,161 | 1,161 | 1,138 | 1,152 | 29,300 |
| 2005/12/28 | 1,140 | 1,159 | 1,131 | 1,159 | 18,400 |
| 2005/12/27 | 1,144 | 1,157 | 1,122 | 1,146 | 34,900 |
| 2005/12/26 | 1,170 | 1,199 | 1,163 | 1,171 | 27,100 |
| 2005/12/22 | 1,155 | 1,169 | 1,153 | 1,161 | 29,300 |
| 2005/12/21 | 1,144 | 1,151 | 1,140 | 1,150 | 46,100 |
| 2005/12/20 | 1,150 | 1,150 | 1,141 | 1,147 | 17,500 |
| 2005/12/19 | 1,139 | 1,149 | 1,139 | 1,149 | 21,500 |
| 2005/12/16 | 1,135 | 1,137 | 1,126 | 1,137 | 40,500 |
| 2005/12/15 | 1,150 | 1,150 | 1,135 | 1,135 | 21,400 |
| 2005/12/14 | 1,143 | 1,148 | 1,141 | 1,141 | 16,100 |
| 2005/12/13 | 1,140 | 1,141 | 1,138 | 1,138 | 14,800 |
| 2005/12/12 | 1,145 | 1,145 | 1,130 | 1,132 | 14,600 |
| 2005/12/09 | 1,138 | 1,138 | 1,120 | 1,129 | 46,300 |
| 2005/12/08 | 1,141 | 1,159 | 1,140 | 1,140 | 15,200 |
| 2005/12/07 | 1,170 | 1,170 | 1,141 | 1,150 | 29,000 |
| 2005/12/06 | 1,170 | 1,170 | 1,142 | 1,156 | 45,100 |
| 2005/12/05 | 1,170 | 1,180 | 1,162 | 1,170 | 14,900 |
| 2005/12/02 | 1,160 | 1,175 | 1,141 | 1,156 | 26,400 |
| 2005/12/01 | 1,140 | 1,160 | 1,131 | 1,160 | 25,100 |
| 2005/11/30 | 1,153 | 1,154 | 1,130 | 1,140 | 15,000 |
| 2005/11/29 | 1,160 | 1,167 | 1,152 | 1,153 | 21,300 |
| 2005/11/28 | 1,166 | 1,180 | 1,160 | 1,160 | 34,400 |
| 2005/11/25 | 1,097 | 1,131 | 1,093 | 1,130 | 44,000 |
| 2005/11/24 | 1,105 | 1,110 | 1,092 | 1,097 | 23,800 |
| 2005/11/22 | 1,086 | 1,100 | 1,086 | 1,100 | 35,800 |
| 2005/11/21 | 1,085 | 1,089 | 1,084 | 1,085 | 23,500 |
| 2005/11/18 | 1,085 | 1,090 | 1,084 | 1,085 | 19,200 |
| 2005/11/17 | 1,093 | 1,095 | 1,083 | 1,083 | 30,100 |
| 2005/11/16 | 1,088 | 1,093 | 1,081 | 1,092 | 8,900 |
| 2005/11/15 | 1,084 | 1,087 | 1,077 | 1,087 | 10,500 |
| 2005/11/14 | 1,084 | 1,087 | 1,080 | 1,086 | 18,600 |
| 2005/11/11 | 1,087 | 1,087 | 1,081 | 1,084 | 6,700 |
| 2005/11/10 | 1,091 | 1,091 | 1,080 | 1,090 | 9,100 |
| 2005/11/09 | 1,078 | 1,090 | 1,078 | 1,080 | 17,900 |
| 2005/11/08 | 1,094 | 1,094 | 1,080 | 1,085 | 7,400 |
| 2005/11/07 | 1,092 | 1,093 | 1,085 | 1,085 | 10,800 |
| 2005/11/04 | 1,088 | 1,088 | 1,080 | 1,085 | 11,100 |
| 2005/11/02 | 1,083 | 1,085 | 1,076 | 1,079 | 8,300 |
| 2005/11/01 | 1,085 | 1,085 | 1,081 | 1,081 | 4,700 |
| 2005/10/31 | 1,070 | 1,081 | 1,070 | 1,073 | 13,500 |
| 2005/10/28 | 1,070 | 1,084 | 1,062 | 1,079 | 23,600 |
| 2005/10/27 | 1,097 | 1,098 | 1,082 | 1,090 | 8,500 |
| 2005/10/26 | 1,089 | 1,096 | 1,080 | 1,080 | 12,000 |
| 2005/10/25 | 1,081 | 1,096 | 1,071 | 1,077 | 7,200 |
| 2005/10/24 | 1,085 | 1,087 | 1,080 | 1,080 | 5,200 |
| 2005/10/21 | 1,085 | 1,087 | 1,085 | 1,085 | 9,600 |
| 2005/10/20 | 1,098 | 1,100 | 1,087 | 1,092 | 13,900 |
| 2005/10/19 | 1,095 | 1,099 | 1,088 | 1,098 | 12,200 |
| 2005/10/18 | 1,098 | 1,100 | 1,092 | 1,095 | 13,500 |
| 2005/10/17 | 1,100 | 1,101 | 1,095 | 1,097 | 14,700 |
| 2005/10/14 | 1,108 | 1,108 | 1,100 | 1,100 | 12,200 |
| 2005/10/13 | 1,110 | 1,110 | 1,101 | 1,109 | 8,400 |
| 2005/10/12 | 1,110 | 1,110 | 1,100 | 1,110 | 21,600 |
| 2005/10/11 | 1,102 | 1,110 | 1,100 | 1,109 | 12,600 |
| 2005/10/07 | 1,103 | 1,114 | 1,095 | 1,109 | 12,600 |
| 2005/10/06 | 1,101 | 1,115 | 1,100 | 1,101 | 19,100 |
| 2005/10/05 | 1,130 | 1,130 | 1,101 | 1,106 | 23,400 |
| 2005/10/04 | 1,130 | 1,135 | 1,125 | 1,129 | 23,100 |
| 2005/10/03 | 1,129 | 1,130 | 1,103 | 1,120 | 13,600 |
| 2005/09/30 | 1,100 | 1,119 | 1,091 | 1,117 | 23,500 |
| 2005/09/29 | 1,090 | 1,102 | 1,083 | 1,090 | 34,400 |
| 2005/09/28 | 1,076 | 1,099 | 1,076 | 1,083 | 28,900 |
| 2005/09/27 | 1,068 | 1,077 | 1,065 | 1,070 | 17,200 |
| 2005/09/26 | 1,060 | 1,068 | 1,060 | 1,068 | 18,400 |
| 2005/09/22 | 1,060 | 1,065 | 1,051 | 1,065 | 14,000 |
| 2005/09/21 | 1,060 | 1,063 | 1,056 | 1,060 | 11,600 |
| 2005/09/20 | 1,065 | 1,065 | 1,053 | 1,061 | 12,200 |
| 2005/09/16 | 1,060 | 1,069 | 1,058 | 1,063 | 7,600 |
| 2005/09/15 | 1,068 | 1,080 | 1,059 | 1,061 | 18,700 |
| 2005/09/14 | 1,079 | 1,080 | 1,067 | 1,080 | 12,700 |
| 2005/09/13 | 1,070 | 1,077 | 1,065 | 1,077 | 13,100 |
| 2005/09/12 | 1,060 | 1,076 | 1,060 | 1,067 | 9,200 |
| 2005/09/09 | 1,050 | 1,061 | 1,045 | 1,057 | 41,400 |
| 2005/09/08 | 1,055 | 1,067 | 1,053 | 1,058 | 9,300 |
| 2005/09/07 | 1,066 | 1,068 | 1,056 | 1,057 | 8,900 |
| 2005/09/06 | 1,079 | 1,080 | 1,070 | 1,073 | 11,100 |
| 2005/09/05 | 1,076 | 1,076 | 1,060 | 1,073 | 9,600 |
| 2005/09/02 | 1,061 | 1,067 | 1,059 | 1,063 | 7,400 |
| 2005/09/01 | 1,063 | 1,067 | 1,060 | 1,060 | 12,800 |
| 2005/08/31 | 1,063 | 1,065 | 1,060 | 1,063 | 14,700 |
| 2005/08/30 | 1,061 | 1,070 | 1,061 | 1,066 | 7,000 |
| 2005/08/29 | 1,084 | 1,084 | 1,065 | 1,065 | 10,200 |
| 2005/08/26 | 1,092 | 1,092 | 1,080 | 1,083 | 11,500 |
| 2005/08/25 | 1,100 | 1,100 | 1,091 | 1,094 | 6,500 |
| 2005/08/24 | 1,089 | 1,097 | 1,077 | 1,097 | 46,600 |
| 2005/08/23 | 1,055 | 1,097 | 1,055 | 1,086 | 72,300 |
| 2005/08/22 | 1,058 | 1,059 | 1,050 | 1,052 | 11,300 |
| 2005/08/19 | 1,062 | 1,065 | 1,058 | 1,059 | 5,400 |
| 2005/08/18 | 1,078 | 1,078 | 1,060 | 1,063 | 9,200 |
| 2005/08/17 | 1,064 | 1,070 | 1,060 | 1,063 | 12,500 |
| 2005/08/16 | 1,082 | 1,082 | 1,055 | 1,070 | 8,400 |
| 2005/08/15 | 1,075 | 1,075 | 1,051 | 1,065 | 13,800 |
| 2005/08/12 | 1,079 | 1,085 | 1,051 | 1,059 | 34,100 |
| 2005/08/11 | 1,081 | 1,087 | 1,075 | 1,077 | 14,800 |
| 2005/08/10 | 1,106 | 1,107 | 1,081 | 1,088 | 39,700 |
| 2005/08/09 | 1,025 | 1,066 | 1,025 | 1,066 | 17,200 |
| 2005/08/08 | 1,000 | 1,023 | 993 | 1,008 | 31,100 |
| 2005/08/05 | 1,051 | 1,060 | 1,022 | 1,030 | 26,200 |
| 2005/08/04 | 1,085 | 1,087 | 1,061 | 1,070 | 15,600 |
| 2005/08/03 | 1,099 | 1,099 | 1,078 | 1,085 | 39,000 |
| 2005/08/02 | 1,099 | 1,102 | 1,061 | 1,085 | 39,500 |
| 2005/08/01 | 1,115 | 1,125 | 1,101 | 1,107 | 40,200 |
| 2005/07/29 | 1,130 | 1,130 | 1,115 | 1,116 | 46,200 |
| 2005/07/28 | 1,112 | 1,129 | 1,101 | 1,114 | 70,800 |
| 2005/07/27 | 1,046 | 1,114 | 1,041 | 1,092 | 186,200 |
| 2005/07/26 | 1,219 | 1,219 | 1,206 | 1,206 | 9,800 |
| 2005/07/25 | 1,230 | 1,239 | 1,215 | 1,223 | 28,500 |
| 2005/07/22 | 1,242 | 1,242 | 1,212 | 1,225 | 22,900 |
| 2005/07/21 | 1,243 | 1,243 | 1,222 | 1,222 | 17,000 |
| 2005/07/20 | 1,220 | 1,244 | 1,211 | 1,232 | 26,700 |
| 2005/07/19 | 1,228 | 1,228 | 1,205 | 1,210 | 14,900 |
| 2005/07/15 | 1,240 | 1,240 | 1,225 | 1,231 | 33,700 |
| 2005/07/14 | 1,220 | 1,242 | 1,218 | 1,239 | 30,000 |
| 2005/07/13 | 1,240 | 1,250 | 1,204 | 1,238 | 39,200 |
| 2005/07/12 | 1,294 | 1,294 | 1,227 | 1,235 | 33,000 |
| 2005/07/11 | 1,280 | 1,295 | 1,274 | 1,285 | 65,000 |
| 2005/07/08 | 1,193 | 1,253 | 1,193 | 1,252 | 72,100 |
| 2005/07/07 | 1,330 | 1,330 | 1,251 | 1,253 | 182,100 |
| 2005/07/06 | 1,220 | 1,255 | 1,210 | 1,250 | 168,100 |
| 2005/07/05 | 1,184 | 1,188 | 1,165 | 1,182 | 49,500 |
| 2005/07/04 | 1,153 | 1,185 | 1,152 | 1,185 | 40,500 |
| 2005/07/01 | 1,127 | 1,156 | 1,123 | 1,155 | 53,000 |
| 2005/06/30 | 1,139 | 1,162 | 1,116 | 1,116 | 141,700 |
| 2005/06/29 | 1,104 | 1,150 | 1,104 | 1,150 | 257,100 |
| 2005/06/28 | 1,096 | 1,111 | 1,094 | 1,100 | 63,200 |
| 2005/06/27 | 1,100 | 1,101 | 1,062 | 1,086 | 31,100 |
| 2005/06/24 | 1,097 | 1,108 | 1,095 | 1,108 | 28,000 |
| 2005/06/23 | 1,109 | 1,110 | 1,070 | 1,100 | 28,400 |
| 2005/06/22 | 1,080 | 1,118 | 1,080 | 1,118 | 62,800 |
| 2005/06/21 | 1,072 | 1,079 | 1,071 | 1,079 | 14,800 |
| 2005/06/20 | 1,074 | 1,075 | 1,069 | 1,074 | 25,600 |
| 2005/06/17 | 1,066 | 1,072 | 1,066 | 1,072 | 25,800 |
| 2005/06/16 | 1,065 | 1,074 | 1,064 | 1,069 | 21,400 |
| 2005/06/15 | 1,073 | 1,073 | 1,063 | 1,067 | 14,300 |
| 2005/06/14 | 1,073 | 1,079 | 1,069 | 1,073 | 10,200 |
| 2005/06/13 | 1,077 | 1,080 | 1,070 | 1,080 | 10,100 |
| 2005/06/10 | 1,077 | 1,083 | 1,069 | 1,077 | 24,800 |
| 2005/06/09 | 1,080 | 1,080 | 1,070 | 1,080 | 12,800 |
| 2005/06/08 | 1,051 | 1,079 | 1,051 | 1,064 | 24,100 |
| 2005/06/07 | 1,060 | 1,062 | 1,053 | 1,053 | 13,300 |
| 2005/06/06 | 1,056 | 1,066 | 1,050 | 1,060 | 22,900 |
| 2005/06/03 | 1,049 | 1,055 | 1,042 | 1,055 | 24,100 |
| 2005/06/02 | 1,052 | 1,052 | 1,045 | 1,049 | 19,800 |
| 2005/06/01 | 1,060 | 1,062 | 1,048 | 1,048 | 48,800 |
| 2005/05/31 | 1,052 | 1,070 | 1,040 | 1,068 | 36,700 |
| 2005/05/30 | 1,050 | 1,062 | 1,047 | 1,050 | 39,300 |
| 2005/05/27 | 1,040 | 1,050 | 1,025 | 1,045 | 29,000 |
| 2005/05/26 | 1,003 | 1,009 | 988 | 1,003 | 46,900 |
| 2005/05/25 | 1,038 | 1,050 | 1,003 | 1,003 | 115,400 |
| 2005/05/24 | 1,080 | 1,080 | 1,014 | 1,039 | 115,000 |
| 2005/05/23 | 1,146 | 1,147 | 1,080 | 1,080 | 102,300 |
| 2005/05/20 | 1,150 | 1,160 | 1,140 | 1,158 | 96,500 |
| 2005/05/19 | 1,150 | 1,171 | 1,150 | 1,150 | 73,300 |
| 2005/05/18 | 1,119 | 1,141 | 1,105 | 1,141 | 64,100 |
| 2005/05/17 | 1,110 | 1,119 | 1,095 | 1,119 | 128,400 |
| 2005/05/16 | 1,095 | 1,110 | 1,095 | 1,110 | 137,600 |
| 2005/05/13 | 1,084 | 1,108 | 1,084 | 1,105 | 30,000 |
| 2005/05/12 | 1,100 | 1,112 | 1,090 | 1,100 | 17,300 |
| 2005/05/11 | 1,100 | 1,116 | 1,091 | 1,099 | 24,700 |
| 2005/05/10 | 1,120 | 1,120 | 1,097 | 1,098 | 19,900 |
| 2005/05/09 | 1,090 | 1,109 | 1,087 | 1,105 | 45,200 |
| 2005/05/06 | 1,090 | 1,097 | 1,082 | 1,091 | 37,400 |
| 2005/05/02 | 1,090 | 1,099 | 1,075 | 1,090 | 30,200 |
| 2005/04/28 | 1,074 | 1,094 | 1,066 | 1,084 | 14,500 |
| 2005/04/27 | 1,078 | 1,078 | 1,064 | 1,065 | 27,400 |
| 2005/04/26 | 1,061 | 1,082 | 1,057 | 1,079 | 15,300 |
| 2005/04/25 | 1,072 | 1,085 | 1,035 | 1,079 | 38,100 |
| 2005/04/22 | 1,098 | 1,101 | 1,065 | 1,065 | 37,000 |
| 2005/04/21 | 1,060 | 1,080 | 1,055 | 1,080 | 29,600 |
| 2005/04/20 | 1,082 | 1,109 | 1,082 | 1,100 | 100,300 |
| 2005/04/19 | 1,027 | 1,065 | 1,027 | 1,063 | 33,000 |
| 2005/04/18 | 1,010 | 1,030 | 998 | 1,015 | 65,300 |
| 2005/04/15 | 1,031 | 1,049 | 1,022 | 1,048 | 48,900 |
| 2005/04/14 | 1,079 | 1,079 | 1,036 | 1,050 | 82,500 |
| 2005/04/13 | 1,115 | 1,115 | 1,082 | 1,087 | 37,600 |
| 2005/04/12 | 1,125 | 1,137 | 1,120 | 1,120 | 40,500 |
| 2005/04/11 | 1,134 | 1,136 | 1,126 | 1,131 | 12,200 |
| 2005/04/08 | 1,120 | 1,139 | 1,119 | 1,139 | 39,200 |
| 2005/04/07 | 1,115 | 1,118 | 1,094 | 1,118 | 28,800 |
| 2005/04/06 | 1,081 | 1,107 | 1,080 | 1,105 | 55,100 |
| 2005/04/05 | 1,080 | 1,095 | 1,080 | 1,080 | 23,300 |
| 2005/04/04 | 1,092 | 1,099 | 1,080 | 1,082 | 23,500 |
| 2005/04/01 | 1,085 | 1,115 | 1,080 | 1,100 | 69,200 |
| 2005/03/31 | 1,061 | 1,084 | 1,061 | 1,080 | 24,800 |
| 2005/03/30 | 1,050 | 1,075 | 1,050 | 1,055 | 52,300 |
| 2005/03/29 | 1,075 | 1,090 | 1,064 | 1,070 | 48,800 |
| 2005/03/28 | 1,071 | 1,089 | 1,067 | 1,072 | 43,300 |
| 2005/03/25 | 1,060 | 1,075 | 1,059 | 1,065 | 34,300 |
| 2005/03/24 | 1,044 | 1,060 | 1,042 | 1,059 | 36,600 |
| 2005/03/23 | 1,030 | 1,067 | 1,030 | 1,054 | 71,300 |
| 2005/03/22 | 1,011 | 1,024 | 1,011 | 1,021 | 43,500 |
| 2005/03/18 | 1,003 | 1,004 | 999 | 999 | 29,700 |
| 2005/03/17 | 1,006 | 1,007 | 988 | 1,000 | 49,000 |
| 2005/03/16 | 992 | 1,004 | 992 | 1,000 | 22,500 |
| 2005/03/15 | 990 | 993 | 980 | 987 | 25,600 |
| 2005/03/14 | 982 | 1,004 | 980 | 980 | 33,600 |
| 2005/03/11 | 981 | 990 | 963 | 990 | 31,600 |
| 2005/03/10 | 998 | 1,010 | 980 | 985 | 39,800 |
| 2005/03/09 | 1,015 | 1,017 | 998 | 998 | 42,600 |
| 2005/03/08 | 1,002 | 1,020 | 1,002 | 1,010 | 26,900 |
| 2005/03/07 | 1,009 | 1,020 | 1,009 | 1,020 | 31,400 |
| 2005/03/04 | 1,012 | 1,014 | 1,001 | 1,001 | 33,300 |
| 2005/03/03 | 1,019 | 1,025 | 1,002 | 1,009 | 38,200 |
| 2005/03/02 | 987 | 1,018 | 982 | 1,000 | 72,400 |
| 2005/03/01 | 972 | 999 | 972 | 990 | 40,700 |
| 2005/02/28 | 974 | 980 | 971 | 972 | 28,300 |
| 2005/02/25 | 983 | 983 | 975 | 976 | 25,000 |
| 2005/02/24 | 995 | 995 | 975 | 980 | 21,200 |
| 2005/02/23 | 995 | 998 | 980 | 990 | 55,700 |
| 2005/02/22 | 955 | 999 | 953 | 999 | 113,400 |
| 2005/02/21 | 940 | 950 | 939 | 950 | 25,500 |
| 2005/02/18 | 931 | 935 | 926 | 935 | 13,800 |
| 2005/02/17 | 938 | 938 | 926 | 934 | 5,700 |
| 2005/02/16 | 947 | 949 | 923 | 938 | 33,400 |
| 2005/02/15 | 938 | 952 | 938 | 938 | 46,200 |
| 2005/02/14 | 915 | 935 | 912 | 935 | 35,900 |
| 2005/02/10 | 908 | 910 | 906 | 910 | 18,300 |
| 2005/02/09 | 915 | 915 | 904 | 904 | 17,200 |
| 2005/02/08 | 910 | 915 | 905 | 910 | 14,500 |
| 2005/02/07 | 907 | 911 | 901 | 905 | 14,500 |
| 2005/02/04 | 912 | 913 | 899 | 902 | 25,000 |
| 2005/02/03 | 898 | 908 | 898 | 908 | 34,600 |
| 2005/02/02 | 894 | 898 | 892 | 898 | 28,000 |
| 2005/02/01 | 903 | 903 | 894 | 894 | 19,400 |
| 2005/01/31 | 897 | 908 | 893 | 893 | 15,300 |
| 2005/01/28 | 897 | 905 | 892 | 896 | 8,700 |
| 2005/01/27 | 905 | 905 | 890 | 891 | 9,600 |
| 2005/01/26 | 910 | 910 | 891 | 899 | 15,300 |
| 2005/01/25 | 900 | 911 | 897 | 904 | 21,100 |
| 2005/01/24 | 885 | 897 | 885 | 897 | 14,300 |
| 2005/01/21 | 889 | 891 | 878 | 886 | 22,900 |
| 2005/01/20 | 900 | 900 | 889 | 889 | 24,100 |
| 2005/01/19 | 900 | 908 | 896 | 908 | 10,300 |
| 2005/01/18 | 910 | 910 | 895 | 896 | 22,800 |
| 2005/01/17 | 917 | 920 | 910 | 911 | 32,000 |
| 2005/01/14 | 924 | 924 | 906 | 917 | 18,300 |
| 2005/01/13 | 910 | 927 | 905 | 926 | 47,700 |
| 2005/01/12 | 895 | 910 | 890 | 909 | 56,900 |
| 2005/01/11 | 890 | 900 | 885 | 900 | 36,300 |
| 2005/01/07 | 881 | 892 | 881 | 881 | 45,000 |
| 2005/01/06 | 872 | 876 | 865 | 876 | 20,000 |
| 2005/01/05 | 866 | 875 | 863 | 867 | 22,900 |
| 2005/01/04 | 869 | 873 | 865 | 865 | 14,100 |