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 |
---|---|---|---|---|---|
2008/12/30 | 366 | 366 | 362 | 362 | 6,500 |
2008/12/29 | 362 | 365 | 360 | 364 | 18,200 |
2008/12/26 | 359 | 365 | 359 | 360 | 11,200 |
2008/12/25 | 357 | 364 | 354 | 359 | 33,400 |
2008/12/24 | 384 | 387 | 375 | 387 | 39,400 |
2008/12/22 | 370 | 385 | 369 | 382 | 31,600 |
2008/12/19 | 365 | 366 | 364 | 365 | 46,300 |
2008/12/18 | 369 | 369 | 364 | 366 | 68,600 |
2008/12/17 | 375 | 375 | 364 | 365 | 46,300 |
2008/12/16 | 367 | 367 | 364 | 365 | 46,300 |
2008/12/15 | 365 | 366 | 364 | 365 | 42,900 |
2008/12/12 | 365 | 366 | 361 | 363 | 23,300 |
2008/12/11 | 365 | 370 | 360 | 366 | 31,600 |
2008/12/10 | 366 | 369 | 363 | 365 | 59,400 |
2008/12/09 | 370 | 380 | 365 | 368 | 27,300 |
2008/12/08 | 365 | 368 | 364 | 365 | 25,100 |
2008/12/05 | 367 | 368 | 360 | 360 | 22,700 |
2008/12/04 | 379 | 381 | 375 | 377 | 8,000 |
2008/12/03 | 380 | 381 | 378 | 380 | 4,800 |
2008/12/02 | 380 | 381 | 375 | 380 | 19,900 |
2008/12/01 | 382 | 384 | 381 | 381 | 21,800 |
2008/11/28 | 382 | 384 | 381 | 381 | 38,600 |
2008/11/27 | 382 | 385 | 381 | 382 | 31,200 |
2008/11/26 | 382 | 383 | 381 | 382 | 25,200 |
2008/11/25 | 383 | 383 | 380 | 382 | 22,000 |
2008/11/21 | 375 | 382 | 375 | 382 | 9,600 |
2008/11/20 | 380 | 383 | 377 | 380 | 12,100 |
2008/11/19 | 382 | 383 | 381 | 381 | 25,400 |
2008/11/18 | 383 | 384 | 381 | 381 | 14,100 |
2008/11/17 | 381 | 383 | 380 | 381 | 22,700 |
2008/11/14 | 382 | 383 | 376 | 382 | 10,800 |
2008/11/13 | 382 | 384 | 372 | 374 | 19,900 |
2008/11/12 | 380 | 382 | 377 | 382 | 9,900 |
2008/11/11 | 381 | 386 | 376 | 378 | 25,600 |
2008/11/10 | 382 | 385 | 377 | 380 | 29,400 |
2008/11/07 | 385 | 385 | 375 | 378 | 30,500 |
2008/11/06 | 390 | 392 | 385 | 389 | 19,400 |
2008/11/05 | 405 | 405 | 384 | 395 | 64,100 |
2008/11/04 | 372 | 386 | 367 | 385 | 26,500 |
2008/10/31 | 385 | 385 | 343 | 343 | 88,400 |
2008/10/30 | 380 | 386 | 375 | 381 | 34,900 |
2008/10/29 | 402 | 402 | 370 | 377 | 29,400 |
2008/10/28 | 405 | 405 | 370 | 384 | 15,800 |
2008/10/27 | 419 | 437 | 402 | 402 | 8,400 |
2008/10/24 | 422 | 437 | 422 | 424 | 10,800 |
2008/10/23 | 421 | 447 | 416 | 422 | 3,800 |
2008/10/22 | 435 | 444 | 423 | 436 | 10,500 |
2008/10/21 | 451 | 451 | 441 | 447 | 9,700 |
2008/10/20 | 450 | 451 | 447 | 450 | 12,700 |
2008/10/17 | 450 | 451 | 442 | 450 | 8,100 |
2008/10/16 | 405 | 450 | 401 | 448 | 6,400 |
2008/10/15 | 431 | 452 | 431 | 450 | 19,300 |
2008/10/14 | 451 | 451 | 430 | 445 | 9,200 |
2008/10/10 | 369 | 375 | 360 | 375 | 8,600 |
2008/10/09 | 368 | 400 | 368 | 391 | 16,000 |
2008/10/08 | 380 | 403 | 380 | 383 | 11,200 |
2008/10/07 | 380 | 408 | 370 | 393 | 12,900 |
2008/10/06 | 439 | 440 | 402 | 410 | 12,700 |
2008/10/03 | 460 | 463 | 442 | 448 | 21,700 |
2008/10/02 | 470 | 470 | 463 | 463 | 9,200 |
2008/10/01 | 475 | 484 | 467 | 470 | 9,800 |
2008/09/30 | 458 | 475 | 456 | 470 | 11,000 |
2008/09/29 | 485 | 485 | 475 | 480 | 9,400 |
2008/09/26 | 490 | 490 | 479 | 481 | 23,300 |
2008/09/25 | 491 | 492 | 487 | 488 | 11,000 |
2008/09/24 | 509 | 509 | 487 | 491 | 17,600 |
2008/09/22 | 512 | 513 | 505 | 509 | 10,400 |
2008/09/19 | 500 | 501 | 496 | 501 | 9,900 |
2008/09/18 | 500 | 507 | 495 | 495 | 8,700 |
2008/09/17 | 500 | 508 | 498 | 504 | 8,200 |
2008/09/16 | 495 | 503 | 491 | 501 | 9,500 |
2008/09/12 | 510 | 518 | 508 | 512 | 19,800 |
2008/09/11 | 529 | 533 | 511 | 511 | 10,600 |
2008/09/10 | 525 | 535 | 523 | 529 | 6,600 |
2008/09/09 | 558 | 558 | 526 | 534 | 8,600 |
2008/09/08 | 525 | 548 | 525 | 542 | 5,600 |
2008/09/05 | 530 | 540 | 520 | 523 | 22,900 |
2008/09/04 | 545 | 546 | 539 | 539 | 13,800 |
2008/09/03 | 548 | 565 | 539 | 550 | 20,800 |
2008/09/02 | 548 | 558 | 537 | 538 | 5,700 |
2008/09/01 | 566 | 566 | 549 | 549 | 8,500 |
2008/08/29 | 556 | 564 | 550 | 553 | 10,200 |
2008/08/28 | 550 | 558 | 550 | 556 | 4,100 |
2008/08/27 | 557 | 558 | 550 | 557 | 15,500 |
2008/08/26 | 556 | 564 | 555 | 557 | 6,100 |
2008/08/25 | 567 | 572 | 562 | 563 | 4,600 |
2008/08/22 | 566 | 567 | 561 | 567 | 1,900 |
2008/08/21 | 579 | 579 | 556 | 566 | 5,600 |
2008/08/20 | 568 | 568 | 555 | 560 | 8,600 |
2008/08/19 | 558 | 564 | 558 | 560 | 1,700 |
2008/08/18 | 560 | 571 | 560 | 567 | 5,200 |
2008/08/15 | 557 | 564 | 557 | 562 | 6,300 |
2008/08/14 | 556 | 580 | 556 | 564 | 2,000 |
2008/08/13 | 560 | 590 | 560 | 560 | 7,100 |
2008/08/12 | 574 | 580 | 560 | 561 | 9,000 |
2008/08/11 | 580 | 580 | 574 | 577 | 3,800 |
2008/08/08 | 589 | 589 | 578 | 578 | 4,700 |
2008/08/07 | 600 | 600 | 579 | 579 | 1,400 |
2008/08/06 | 581 | 602 | 579 | 595 | 7,300 |
2008/08/05 | 587 | 593 | 581 | 581 | 6,200 |
2008/08/04 | 584 | 594 | 560 | 594 | 6,400 |
2008/08/01 | 589 | 602 | 580 | 596 | 29,300 |
2008/07/31 | 585 | 591 | 572 | 584 | 11,800 |
2008/07/30 | 575 | 585 | 565 | 565 | 14,100 |
2008/07/29 | 592 | 592 | 570 | 584 | 10,000 |
2008/07/28 | 587 | 592 | 587 | 592 | 6,900 |
2008/07/25 | 588 | 592 | 587 | 587 | 7,500 |
2008/07/24 | 585 | 588 | 580 | 588 | 5,900 |
2008/07/23 | 570 | 580 | 570 | 579 | 10,100 |
2008/07/22 | 565 | 572 | 555 | 566 | 6,100 |
2008/07/18 | 565 | 569 | 562 | 564 | 6,400 |
2008/07/17 | 574 | 574 | 559 | 560 | 4,300 |
2008/07/16 | 558 | 564 | 558 | 564 | 1,900 |
2008/07/15 | 555 | 569 | 555 | 568 | 8,800 |
2008/07/14 | 565 | 568 | 558 | 558 | 10,800 |
2008/07/11 | 567 | 580 | 565 | 568 | 9,900 |
2008/07/10 | 573 | 579 | 565 | 567 | 7,700 |
2008/07/09 | 574 | 577 | 574 | 574 | 3,100 |
2008/07/08 | 575 | 580 | 575 | 575 | 9,200 |
2008/07/07 | 574 | 580 | 573 | 580 | 7,400 |
2008/07/04 | 583 | 583 | 564 | 574 | 6,900 |
2008/07/03 | 573 | 578 | 563 | 574 | 8,800 |
2008/07/02 | 582 | 591 | 561 | 563 | 14,200 |
2008/07/01 | 580 | 597 | 580 | 582 | 8,600 |
2008/06/30 | 589 | 589 | 583 | 583 | 8,300 |
2008/06/27 | 576 | 589 | 570 | 589 | 14,700 |
2008/06/26 | 578 | 588 | 578 | 579 | 12,800 |
2008/06/25 | 580 | 585 | 578 | 578 | 12,700 |
2008/06/24 | 580 | 581 | 578 | 580 | 9,700 |
2008/06/23 | 579 | 583 | 576 | 580 | 16,800 |
2008/06/20 | 579 | 584 | 579 | 579 | 18,000 |
2008/06/19 | 579 | 582 | 579 | 579 | 14,900 |
2008/06/18 | 585 | 585 | 579 | 579 | 11,900 |
2008/06/17 | 586 | 586 | 581 | 581 | 6,300 |
2008/06/16 | 581 | 582 | 571 | 573 | 22,900 |
2008/06/13 | 577 | 580 | 567 | 567 | 21,400 |
2008/06/12 | 574 | 580 | 569 | 577 | 15,800 |
2008/06/11 | 572 | 575 | 571 | 575 | 6,400 |
2008/06/10 | 572 | 574 | 570 | 570 | 5,400 |
2008/06/09 | 575 | 576 | 568 | 568 | 17,900 |
2008/06/06 | 580 | 585 | 575 | 580 | 29,400 |
2008/06/05 | 583 | 589 | 577 | 580 | 22,700 |
2008/06/04 | 590 | 594 | 578 | 582 | 30,500 |
2008/06/03 | 589 | 590 | 583 | 589 | 10,600 |
2008/06/02 | 581 | 591 | 580 | 591 | 21,000 |
2008/05/30 | 584 | 588 | 583 | 583 | 9,600 |
2008/05/29 | 581 | 590 | 581 | 590 | 9,000 |
2008/05/28 | 590 | 590 | 578 | 581 | 20,400 |
2008/05/27 | 587 | 589 | 580 | 587 | 13,100 |
2008/05/26 | 596 | 604 | 581 | 586 | 21,600 |
2008/05/23 | 585 | 680 | 582 | 596 | 23,800 |
2008/05/22 | 580 | 582 | 577 | 582 | 7,600 |
2008/05/21 | 590 | 590 | 584 | 584 | 18,300 |
2008/05/20 | 610 | 610 | 593 | 595 | 17,800 |
2008/05/19 | 605 | 608 | 598 | 600 | 13,400 |
2008/05/16 | 605 | 622 | 598 | 602 | 16,800 |
2008/05/15 | 592 | 600 | 592 | 596 | 9,000 |
2008/05/14 | 600 | 600 | 585 | 590 | 14,900 |
2008/05/13 | 602 | 602 | 592 | 593 | 10,500 |
2008/05/12 | 609 | 609 | 585 | 598 | 6,200 |
2008/05/09 | 626 | 626 | 615 | 615 | 8,400 |
2008/05/08 | 621 | 626 | 617 | 620 | 10,600 |
2008/05/07 | 616 | 630 | 616 | 618 | 14,100 |
2008/05/02 | 622 | 623 | 615 | 617 | 6,800 |
2008/05/01 | 615 | 623 | 611 | 622 | 10,500 |
2008/04/30 | 615 | 619 | 615 | 615 | 5,900 |
2008/04/28 | 620 | 623 | 609 | 620 | 7,100 |
2008/04/25 | 628 | 628 | 615 | 615 | 15,000 |
2008/04/24 | 620 | 638 | 620 | 625 | 1,400 |
2008/04/23 | 635 | 640 | 620 | 630 | 5,300 |
2008/04/22 | 607 | 648 | 607 | 615 | 7,600 |
2008/04/21 | 625 | 631 | 623 | 623 | 7,400 |
2008/04/18 | 621 | 621 | 618 | 620 | 1,700 |
2008/04/17 | 621 | 629 | 612 | 615 | 2,700 |
2008/04/16 | 617 | 629 | 600 | 601 | 3,700 |
2008/04/15 | 604 | 604 | 590 | 591 | 1,200 |
2008/04/14 | 610 | 610 | 600 | 604 | 4,400 |
2008/04/11 | 623 | 629 | 618 | 625 | 1,700 |
2008/04/10 | 632 | 632 | 622 | 622 | 900 |
2008/04/09 | 649 | 650 | 636 | 640 | 3,200 |
2008/04/08 | 645 | 645 | 644 | 644 | 800 |
2008/04/07 | 640 | 659 | 637 | 642 | 3,600 |
2008/04/04 | 640 | 640 | 633 | 638 | 900 |
2008/04/03 | 656 | 656 | 634 | 640 | 17,700 |
2008/04/02 | 672 | 679 | 651 | 661 | 2,000 |
2008/04/01 | 658 | 670 | 658 | 659 | 1,800 |
2008/03/31 | 677 | 679 | 643 | 668 | 10,100 |
2008/03/28 | 616 | 689 | 610 | 680 | 8,100 |
2008/03/27 | 601 | 626 | 601 | 625 | 6,800 |
2008/03/26 | 620 | 635 | 615 | 630 | 15,000 |
2008/03/25 | 620 | 620 | 614 | 620 | 3,600 |
2008/03/24 | 605 | 606 | 598 | 604 | 5,400 |
2008/03/21 | 575 | 580 | 574 | 575 | 6,300 |
2008/03/19 | 568 | 613 | 560 | 600 | 12,000 |
2008/03/18 | 550 | 608 | 540 | 548 | 15,400 |
2008/03/17 | 550 | 555 | 535 | 537 | 4,200 |
2008/03/14 | 570 | 573 | 568 | 572 | 13,600 |
2008/03/13 | 590 | 591 | 585 | 587 | 4,800 |
2008/03/12 | 620 | 620 | 610 | 610 | 7,300 |
2008/03/11 | 604 | 605 | 602 | 603 | 1,000 |
2008/03/10 | 605 | 605 | 602 | 604 | 2,800 |
2008/03/07 | 606 | 608 | 605 | 607 | 5,200 |
2008/03/06 | 641 | 641 | 625 | 625 | 1,700 |
2008/03/05 | 616 | 636 | 616 | 617 | 5,300 |
2008/03/04 | 622 | 622 | 608 | 615 | 3,500 |
2008/03/03 | 645 | 650 | 625 | 627 | 2,500 |
2008/02/29 | 664 | 670 | 647 | 648 | 5,000 |
2008/02/28 | 670 | 670 | 650 | 653 | 2,500 |
2008/02/27 | 677 | 689 | 665 | 675 | 5,300 |
2008/02/26 | 696 | 696 | 637 | 637 | 8,300 |
2008/02/25 | 630 | 636 | 624 | 636 | 5,800 |
2008/02/22 | 600 | 614 | 592 | 614 | 5,400 |
2008/02/21 | 591 | 606 | 590 | 605 | 3,500 |
2008/02/20 | 614 | 614 | 575 | 582 | 10,700 |
2008/02/19 | 615 | 615 | 595 | 604 | 2,400 |
2008/02/18 | 581 | 586 | 575 | 575 | 6,800 |
2008/02/15 | 583 | 583 | 565 | 571 | 1,400 |
2008/02/14 | 558 | 573 | 557 | 573 | 4,100 |
2008/02/13 | 570 | 573 | 552 | 552 | 4,400 |
2008/02/12 | 580 | 583 | 571 | 572 | 11,600 |
2008/02/08 | 589 | 600 | 580 | 584 | 4,900 |
2008/02/07 | 598 | 598 | 573 | 579 | 5,400 |
2008/02/06 | 604 | 613 | 590 | 613 | 12,300 |
2008/02/05 | 612 | 617 | 601 | 616 | 4,800 |
2008/02/04 | 635 | 649 | 633 | 633 | 6,400 |
2008/02/01 | 572 | 587 | 572 | 585 | 2,000 |
2008/01/31 | 572 | 583 | 570 | 581 | 6,100 |
2008/01/30 | 566 | 579 | 566 | 570 | 3,200 |
2008/01/29 | 561 | 599 | 561 | 580 | 2,500 |
2008/01/28 | 588 | 588 | 561 | 561 | 9,100 |
2008/01/25 | 562 | 579 | 561 | 578 | 4,300 |
2008/01/24 | 541 | 554 | 541 | 554 | 2,400 |
2008/01/23 | 546 | 555 | 521 | 532 | 11,100 |
2008/01/22 | 561 | 561 | 545 | 550 | 6,800 |
2008/01/21 | 571 | 571 | 555 | 559 | 5,600 |
2008/01/18 | 559 | 580 | 548 | 580 | 4,500 |
2008/01/17 | 559 | 565 | 550 | 558 | 6,600 |
2008/01/16 | 540 | 578 | 520 | 549 | 9,900 |
2008/01/15 | 620 | 620 | 600 | 600 | 5,200 |
2008/01/11 | 670 | 670 | 650 | 655 | 9,800 |
2008/01/10 | 677 | 685 | 662 | 680 | 7,800 |
2008/01/09 | 662 | 691 | 662 | 690 | 5,400 |
2008/01/08 | 700 | 701 | 673 | 682 | 7,100 |
2008/01/07 | 702 | 703 | 692 | 693 | 4,600 |
2008/01/04 | 709 | 728 | 709 | 712 | 11,800 |