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 |
---|---|---|---|---|---|
2009/12/30 | 489 | 491 | 486 | 486 | 5,400 |
2009/12/29 | 491 | 493 | 480 | 488 | 9,600 |
2009/12/28 | 483 | 491 | 483 | 486 | 13,800 |
2009/12/25 | 486 | 494 | 482 | 483 | 12,000 |
2009/12/24 | 484 | 486 | 480 | 481 | 14,700 |
2009/12/22 | 468 | 483 | 454 | 479 | 29,100 |
2009/12/21 | 478 | 479 | 460 | 463 | 11,800 |
2009/12/18 | 465 | 478 | 455 | 478 | 18,200 |
2009/12/17 | 495 | 495 | 465 | 470 | 21,600 |
2009/12/16 | 471 | 500 | 465 | 490 | 41,900 |
2009/12/15 | 454 | 472 | 453 | 472 | 20,300 |
2009/12/14 | 465 | 465 | 452 | 454 | 10,700 |
2009/12/11 | 449 | 460 | 445 | 450 | 24,500 |
2009/12/10 | 458 | 475 | 454 | 454 | 11,600 |
2009/12/09 | 474 | 497 | 458 | 458 | 36,400 |
2009/12/08 | 480 | 490 | 478 | 479 | 8,700 |
2009/12/07 | 485 | 511 | 485 | 490 | 23,200 |
2009/12/04 | 478 | 491 | 470 | 482 | 24,500 |
2009/12/03 | 461 | 495 | 461 | 481 | 15,300 |
2009/12/02 | 470 | 483 | 465 | 466 | 11,700 |
2009/12/01 | 458 | 487 | 448 | 472 | 21,300 |
2009/11/30 | 431 | 453 | 426 | 452 | 15,500 |
2009/11/27 | 441 | 445 | 434 | 436 | 11,000 |
2009/11/26 | 446 | 454 | 443 | 445 | 8,900 |
2009/11/25 | 452 | 452 | 444 | 445 | 9,700 |
2009/11/24 | 456 | 465 | 442 | 444 | 15,800 |
2009/11/20 | 444 | 465 | 439 | 441 | 21,600 |
2009/11/19 | 445 | 468 | 430 | 459 | 55,700 |
2009/11/18 | 469 | 495 | 464 | 490 | 22,000 |
2009/11/17 | 494 | 494 | 460 | 464 | 21,300 |
2009/11/16 | 519 | 519 | 495 | 504 | 13,600 |
2009/11/13 | 500 | 527 | 490 | 525 | 18,900 |
2009/11/12 | 535 | 537 | 495 | 507 | 39,300 |
2009/11/11 | 547 | 555 | 537 | 552 | 27,600 |
2009/11/10 | 569 | 569 | 548 | 562 | 26,200 |
2009/11/09 | 574 | 577 | 555 | 576 | 13,700 |
2009/11/06 | 589 | 589 | 576 | 584 | 6,500 |
2009/11/05 | 587 | 596 | 572 | 586 | 18,300 |
2009/11/04 | 588 | 605 | 568 | 578 | 46,800 |
2009/11/02 | 603 | 610 | 590 | 590 | 16,700 |
2009/10/30 | 625 | 635 | 586 | 613 | 19,500 |
2009/10/29 | 616 | 620 | 583 | 615 | 47,700 |
2009/10/28 | 641 | 641 | 615 | 638 | 17,900 |
2009/10/27 | 641 | 644 | 601 | 624 | 40,000 |
2009/10/26 | 637 | 660 | 637 | 648 | 17,300 |
2009/10/23 | 654 | 670 | 633 | 637 | 26,100 |
2009/10/22 | 661 | 674 | 650 | 653 | 14,000 |
2009/10/21 | 660 | 678 | 652 | 662 | 33,100 |
2009/10/20 | 640 | 675 | 635 | 670 | 55,500 |
2009/10/19 | 636 | 640 | 620 | 630 | 21,500 |
2009/10/16 | 622 | 629 | 600 | 626 | 42,300 |
2009/10/15 | 653 | 653 | 625 | 626 | 37,900 |
2009/10/14 | 662 | 662 | 632 | 653 | 12,300 |
2009/10/13 | 663 | 666 | 642 | 658 | 28,100 |
2009/10/09 | 651 | 668 | 630 | 651 | 41,600 |
2009/10/08 | 601 | 655 | 595 | 643 | 62,500 |
2009/10/07 | 597 | 614 | 580 | 601 | 34,500 |
2009/10/06 | 598 | 607 | 586 | 587 | 25,800 |
2009/10/05 | 601 | 618 | 580 | 588 | 40,000 |
2009/10/02 | 602 | 615 | 591 | 598 | 22,600 |
2009/10/01 | 619 | 644 | 608 | 634 | 45,800 |
2009/09/30 | 629 | 629 | 595 | 620 | 31,700 |
2009/09/29 | 628 | 629 | 601 | 629 | 50,500 |
2009/09/28 | 657 | 657 | 613 | 618 | 62,200 |
2009/09/25 | 670 | 679 | 651 | 657 | 55,100 |
2009/09/24 | 690 | 706 | 661 | 680 | 54,300 |
2009/09/18 | 705 | 710 | 682 | 698 | 38,400 |
2009/09/17 | 740 | 752 | 703 | 725 | 72,800 |
2009/09/16 | 703 | 750 | 703 | 733 | 108,000 |
2009/09/15 | 731 | 731 | 690 | 694 | 67,000 |
2009/09/14 | 730 | 748 | 726 | 731 | 43,000 |
2009/09/11 | 735 | 754 | 725 | 729 | 63,000 |
2009/09/10 | 746 | 758 | 722 | 736 | 90,500 |
2009/09/09 | 710 | 783 | 710 | 766 | 166,400 |
2009/09/08 | 690 | 734 | 655 | 705 | 165,800 |
2009/09/07 | 740 | 745 | 700 | 701 | 67,200 |
2009/09/04 | 765 | 770 | 722 | 731 | 69,100 |
2009/09/03 | 806 | 806 | 750 | 766 | 97,500 |
2009/09/02 | 789 | 896 | 781 | 790 | 430,100 |
2009/09/01 | 729 | 819 | 710 | 819 | 263,400 |
2009/08/31 | 756 | 770 | 713 | 719 | 65,300 |
2009/08/28 | 760 | 760 | 725 | 750 | 75,000 |
2009/08/27 | 768 | 772 | 741 | 766 | 85,300 |
2009/08/26 | 802 | 821 | 768 | 778 | 178,000 |
2009/08/25 | 780 | 800 | 759 | 800 | 201,700 |
2009/08/24 | 856 | 863 | 781 | 800 | 395,300 |
2009/08/21 | 795 | 875 | 786 | 846 | 741,000 |
2009/08/20 | 715 | 775 | 706 | 775 | 335,500 |
2009/08/19 | 598 | 675 | 598 | 675 | 214,100 |
2009/08/18 | 630 | 643 | 563 | 575 | 115,200 |
2009/08/17 | 521 | 620 | 521 | 620 | 109,400 |
2009/08/14 | 523 | 526 | 520 | 520 | 64,900 |
2009/08/13 | 501 | 521 | 496 | 521 | 57,200 |
2009/08/12 | 500 | 502 | 495 | 497 | 26,300 |
2009/08/11 | 510 | 510 | 500 | 507 | 5,200 |
2009/08/10 | 500 | 512 | 500 | 510 | 7,100 |
2009/08/07 | 516 | 516 | 502 | 505 | 2,000 |
2009/08/06 | 516 | 516 | 498 | 507 | 14,400 |
2009/08/05 | 501 | 513 | 499 | 506 | 17,700 |
2009/08/04 | 530 | 530 | 511 | 511 | 3,200 |
2009/08/03 | 525 | 533 | 515 | 519 | 9,300 |
2009/07/31 | 505 | 525 | 504 | 521 | 21,700 |
2009/07/30 | 495 | 505 | 495 | 501 | 12,800 |
2009/07/29 | 493 | 503 | 493 | 501 | 900 |
2009/07/28 | 499 | 503 | 491 | 503 | 4,000 |
2009/07/27 | 500 | 511 | 495 | 501 | 14,800 |
2009/07/24 | 495 | 500 | 488 | 499 | 6,300 |
2009/07/23 | 490 | 493 | 485 | 486 | 4,700 |
2009/07/22 | 495 | 499 | 488 | 488 | 3,900 |
2009/07/21 | 486 | 491 | 485 | 485 | 2,300 |
2009/07/17 | 486 | 486 | 481 | 484 | 1,200 |
2009/07/16 | 481 | 486 | 480 | 486 | 4,000 |
2009/07/15 | 481 | 485 | 481 | 481 | 5,800 |
2009/07/14 | 491 | 495 | 483 | 483 | 15,600 |
2009/07/13 | 493 | 502 | 491 | 491 | 11,500 |
2009/07/10 | 498 | 506 | 491 | 498 | 9,900 |
2009/07/09 | 492 | 498 | 492 | 497 | 4,300 |
2009/07/08 | 495 | 501 | 495 | 500 | 3,200 |
2009/07/07 | 493 | 510 | 493 | 505 | 7,200 |
2009/07/06 | 511 | 513 | 496 | 496 | 7,500 |
2009/07/03 | 500 | 509 | 497 | 507 | 7,600 |
2009/07/02 | 508 | 511 | 505 | 505 | 9,700 |
2009/07/01 | 500 | 508 | 498 | 508 | 11,300 |
2009/06/30 | 490 | 500 | 490 | 493 | 4,000 |
2009/06/29 | 504 | 504 | 490 | 495 | 6,900 |
2009/06/26 | 505 | 513 | 503 | 504 | 8,600 |
2009/06/25 | 498 | 504 | 498 | 503 | 7,700 |
2009/06/24 | 485 | 499 | 483 | 493 | 7,300 |
2009/06/23 | 483 | 489 | 480 | 489 | 7,600 |
2009/06/22 | 500 | 500 | 490 | 494 | 11,200 |
2009/06/19 | 487 | 497 | 487 | 495 | 3,100 |
2009/06/18 | 491 | 501 | 486 | 501 | 6,400 |
2009/06/17 | 489 | 501 | 489 | 501 | 9,200 |
2009/06/16 | 504 | 505 | 490 | 490 | 18,500 |
2009/06/15 | 509 | 510 | 503 | 503 | 15,400 |
2009/06/12 | 495 | 510 | 490 | 500 | 26,500 |
2009/06/11 | 492 | 495 | 486 | 495 | 4,500 |
2009/06/10 | 490 | 492 | 485 | 492 | 7,900 |
2009/06/09 | 475 | 491 | 475 | 490 | 18,500 |
2009/06/08 | 479 | 485 | 476 | 480 | 6,600 |
2009/06/05 | 484 | 484 | 476 | 479 | 4,200 |
2009/06/04 | 472 | 484 | 460 | 484 | 13,200 |
2009/06/03 | 477 | 480 | 475 | 475 | 7,400 |
2009/06/02 | 480 | 483 | 477 | 479 | 14,100 |
2009/06/01 | 480 | 480 | 470 | 475 | 5,200 |
2009/05/29 | 470 | 471 | 460 | 470 | 9,000 |
2009/05/28 | 464 | 479 | 457 | 470 | 20,800 |
2009/05/27 | 461 | 464 | 459 | 459 | 17,100 |
2009/05/26 | 456 | 462 | 456 | 460 | 10,000 |
2009/05/25 | 460 | 462 | 453 | 456 | 18,300 |
2009/05/22 | 451 | 460 | 421 | 453 | 17,600 |
2009/05/21 | 450 | 455 | 441 | 453 | 5,600 |
2009/05/20 | 444 | 454 | 436 | 454 | 11,900 |
2009/05/19 | 450 | 451 | 441 | 443 | 14,000 |
2009/05/18 | 450 | 460 | 438 | 445 | 20,900 |
2009/05/15 | 431 | 438 | 429 | 434 | 7,000 |
2009/05/14 | 433 | 435 | 430 | 434 | 8,100 |
2009/05/13 | 429 | 440 | 428 | 440 | 7,400 |
2009/05/12 | 436 | 441 | 432 | 436 | 3,400 |
2009/05/11 | 454 | 454 | 441 | 441 | 16,300 |
2009/05/08 | 437 | 437 | 427 | 431 | 24,900 |
2009/05/07 | 440 | 440 | 422 | 437 | 35,100 |
2009/05/01 | 490 | 490 | 450 | 462 | 29,300 |
2009/04/30 | 541 | 547 | 470 | 499 | 88,800 |
2009/04/28 | 425 | 499 | 424 | 498 | 99,000 |
2009/04/27 | 425 | 426 | 419 | 420 | 25,400 |
2009/04/24 | 405 | 414 | 404 | 410 | 8,600 |
2009/04/23 | 398 | 404 | 397 | 404 | 6,900 |
2009/04/22 | 402 | 403 | 400 | 400 | 3,200 |
2009/04/21 | 409 | 409 | 397 | 400 | 8,100 |
2009/04/20 | 407 | 411 | 405 | 409 | 4,300 |
2009/04/17 | 410 | 413 | 401 | 402 | 2,900 |
2009/04/16 | 405 | 410 | 405 | 407 | 5,400 |
2009/04/15 | 406 | 406 | 404 | 404 | 2,200 |
2009/04/14 | 410 | 414 | 403 | 411 | 13,000 |
2009/04/13 | 415 | 415 | 404 | 413 | 3,800 |
2009/04/10 | 404 | 414 | 401 | 408 | 9,200 |
2009/04/09 | 415 | 418 | 409 | 414 | 7,800 |
2009/04/08 | 411 | 411 | 400 | 411 | 9,800 |
2009/04/07 | 416 | 416 | 402 | 411 | 4,100 |
2009/04/06 | 419 | 423 | 415 | 418 | 5,300 |
2009/04/03 | 419 | 421 | 412 | 416 | 11,000 |
2009/04/02 | 416 | 422 | 399 | 419 | 17,800 |
2009/04/01 | 402 | 431 | 398 | 431 | 10,900 |
2009/03/31 | 396 | 412 | 396 | 400 | 13,000 |
2009/03/30 | 407 | 412 | 400 | 411 | 15,300 |
2009/03/27 | 400 | 415 | 400 | 402 | 14,100 |
2009/03/26 | 390 | 399 | 390 | 399 | 21,300 |
2009/03/25 | 381 | 390 | 377 | 390 | 22,000 |
2009/03/24 | 383 | 384 | 377 | 381 | 19,300 |
2009/03/23 | 375 | 385 | 374 | 385 | 14,600 |
2009/03/19 | 370 | 375 | 369 | 375 | 15,400 |
2009/03/18 | 365 | 370 | 365 | 370 | 6,800 |
2009/03/17 | 368 | 370 | 366 | 367 | 13,900 |
2009/03/16 | 368 | 370 | 363 | 367 | 16,500 |
2009/03/13 | 367 | 367 | 359 | 363 | 23,900 |
2009/03/12 | 360 | 363 | 358 | 362 | 11,900 |
2009/03/11 | 347 | 353 | 345 | 352 | 16,400 |
2009/03/10 | 345 | 350 | 345 | 346 | 900 |
2009/03/09 | 355 | 363 | 345 | 348 | 14,100 |
2009/03/06 | 367 | 367 | 359 | 360 | 8,500 |
2009/03/05 | 349 | 368 | 349 | 368 | 13,300 |
2009/03/04 | 337 | 356 | 337 | 356 | 10,600 |
2009/03/03 | 332 | 344 | 332 | 344 | 3,800 |
2009/03/02 | 339 | 344 | 337 | 338 | 9,700 |
2009/02/27 | 349 | 349 | 340 | 340 | 14,400 |
2009/02/26 | 350 | 351 | 346 | 350 | 10,500 |
2009/02/25 | 355 | 360 | 349 | 350 | 22,200 |
2009/02/24 | 342 | 362 | 342 | 354 | 41,800 |
2009/02/23 | 340 | 344 | 339 | 344 | 14,400 |
2009/02/20 | 336 | 343 | 336 | 340 | 38,500 |
2009/02/19 | 333 | 334 | 323 | 326 | 13,800 |
2009/02/18 | 325 | 335 | 320 | 329 | 11,500 |
2009/02/17 | 328 | 335 | 318 | 320 | 16,700 |
2009/02/16 | 333 | 335 | 319 | 325 | 13,600 |
2009/02/13 | 326 | 329 | 324 | 328 | 9,200 |
2009/02/12 | 332 | 333 | 325 | 326 | 15,300 |
2009/02/10 | 338 | 338 | 331 | 334 | 7,200 |
2009/02/09 | 340 | 340 | 336 | 336 | 7,400 |
2009/02/06 | 340 | 341 | 340 | 341 | 2,800 |
2009/02/05 | 345 | 345 | 335 | 343 | 10,800 |
2009/02/04 | 340 | 349 | 337 | 349 | 6,500 |
2009/02/03 | 348 | 353 | 345 | 345 | 6,400 |
2009/02/02 | 351 | 353 | 349 | 349 | 12,300 |
2009/01/30 | 356 | 358 | 350 | 355 | 10,300 |
2009/01/29 | 360 | 364 | 358 | 358 | 7,600 |
2009/01/28 | 365 | 365 | 360 | 363 | 6,000 |
2009/01/27 | 361 | 366 | 361 | 366 | 7,800 |
2009/01/26 | 362 | 365 | 361 | 361 | 5,500 |
2009/01/23 | 365 | 365 | 361 | 362 | 6,200 |
2009/01/22 | 367 | 367 | 363 | 364 | 2,800 |
2009/01/21 | 363 | 367 | 362 | 367 | 5,700 |
2009/01/20 | 364 | 367 | 360 | 365 | 13,100 |
2009/01/19 | 362 | 365 | 361 | 362 | 3,700 |
2009/01/16 | 362 | 365 | 361 | 363 | 10,600 |
2009/01/15 | 360 | 365 | 360 | 363 | 8,400 |
2009/01/14 | 366 | 366 | 360 | 360 | 4,000 |
2009/01/13 | 366 | 367 | 363 | 363 | 12,100 |
2009/01/09 | 367 | 368 | 365 | 366 | 6,900 |
2009/01/08 | 368 | 368 | 365 | 368 | 19,000 |
2009/01/07 | 367 | 367 | 364 | 365 | 14,400 |
2009/01/06 | 364 | 369 | 364 | 365 | 12,500 |
2009/01/05 | 366 | 372 | 363 | 363 | 11,900 |