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 |
---|---|---|---|---|---|
2013/12/30 | 514 | 515 | 510 | 514 | 11,600 |
2013/12/27 | 511 | 512 | 498 | 509 | 17,700 |
2013/12/26 | 495 | 511 | 494 | 507 | 15,600 |
2013/12/25 | 491 | 508 | 490 | 504 | 46,900 |
2013/12/24 | 493 | 500 | 491 | 495 | 23,000 |
2013/12/20 | 514 | 514 | 490 | 500 | 25,400 |
2013/12/19 | 514 | 514 | 506 | 514 | 12,700 |
2013/12/18 | 511 | 518 | 500 | 512 | 14,200 |
2013/12/17 | 503 | 509 | 500 | 508 | 14,600 |
2013/12/16 | 538 | 538 | 505 | 506 | 16,800 |
2013/12/13 | 540 | 548 | 520 | 535 | 102,600 |
2013/12/12 | 523 | 539 | 522 | 537 | 71,900 |
2013/12/11 | 513 | 525 | 513 | 524 | 48,700 |
2013/12/10 | 510 | 518 | 508 | 515 | 28,800 |
2013/12/09 | 513 | 515 | 509 | 511 | 8,400 |
2013/12/06 | 504 | 514 | 504 | 506 | 20,000 |
2013/12/05 | 504 | 515 | 504 | 509 | 16,000 |
2013/12/04 | 499 | 512 | 499 | 506 | 22,100 |
2013/12/03 | 501 | 513 | 501 | 506 | 29,800 |
2013/12/02 | 502 | 506 | 500 | 501 | 20,600 |
2013/11/29 | 508 | 508 | 503 | 507 | 8,100 |
2013/11/28 | 507 | 508 | 503 | 506 | 14,100 |
2013/11/27 | 500 | 508 | 500 | 508 | 8,600 |
2013/11/26 | 514 | 514 | 508 | 508 | 9,800 |
2013/11/25 | 512 | 514 | 510 | 514 | 15,600 |
2013/11/22 | 510 | 510 | 507 | 510 | 9,200 |
2013/11/21 | 510 | 511 | 509 | 510 | 6,800 |
2013/11/20 | 505 | 512 | 505 | 512 | 12,500 |
2013/11/19 | 512 | 512 | 501 | 509 | 19,400 |
2013/11/18 | 514 | 515 | 510 | 512 | 13,900 |
2013/11/15 | 505 | 513 | 503 | 513 | 35,300 |
2013/11/14 | 501 | 509 | 500 | 503 | 18,500 |
2013/11/13 | 495 | 502 | 495 | 500 | 19,900 |
2013/11/12 | 499 | 499 | 492 | 493 | 13,000 |
2013/11/11 | 503 | 503 | 489 | 493 | 13,800 |
2013/11/08 | 490 | 490 | 485 | 488 | 17,000 |
2013/11/07 | 500 | 500 | 495 | 497 | 14,600 |
2013/11/06 | 486 | 495 | 486 | 495 | 13,700 |
2013/11/05 | 492 | 495 | 490 | 490 | 9,900 |
2013/11/01 | 509 | 509 | 487 | 492 | 21,300 |
2013/10/31 | 498 | 509 | 498 | 502 | 18,500 |
2013/10/30 | 512 | 512 | 500 | 502 | 9,500 |
2013/10/29 | 513 | 513 | 486 | 506 | 28,100 |
2013/10/28 | 509 | 514 | 488 | 514 | 30,300 |
2013/10/25 | 520 | 520 | 506 | 509 | 32,900 |
2013/10/24 | 514 | 524 | 496 | 517 | 21,000 |
2013/10/23 | 527 | 529 | 496 | 510 | 51,400 |
2013/10/22 | 519 | 534 | 515 | 521 | 115,000 |
2013/10/21 | 505 | 507 | 495 | 505 | 21,800 |
2013/10/18 | 484 | 508 | 484 | 501 | 43,000 |
2013/10/17 | 493 | 494 | 485 | 489 | 12,200 |
2013/10/16 | 485 | 492 | 484 | 488 | 6,600 |
2013/10/15 | 486 | 494 | 482 | 488 | 17,300 |
2013/10/11 | 485 | 488 | 479 | 486 | 11,300 |
2013/10/10 | 480 | 482 | 476 | 482 | 17,300 |
2013/10/09 | 478 | 480 | 473 | 480 | 14,800 |
2013/10/08 | 470 | 480 | 466 | 478 | 29,200 |
2013/10/07 | 483 | 483 | 470 | 476 | 27,200 |
2013/10/04 | 480 | 490 | 475 | 482 | 27,500 |
2013/10/03 | 486 | 495 | 482 | 482 | 26,800 |
2013/10/02 | 515 | 518 | 485 | 493 | 74,500 |
2013/10/01 | 493 | 535 | 487 | 503 | 189,400 |
2013/09/30 | 491 | 493 | 483 | 487 | 44,500 |
2013/09/27 | 483 | 483 | 480 | 483 | 23,100 |
2013/09/26 | 472 | 483 | 472 | 483 | 27,700 |
2013/09/25 | 484 | 485 | 470 | 478 | 46,700 |
2013/09/24 | 487 | 490 | 482 | 484 | 33,600 |
2013/09/20 | 489 | 490 | 482 | 487 | 50,800 |
2013/09/19 | 489 | 500 | 484 | 487 | 76,200 |
2013/09/18 | 520 | 520 | 480 | 489 | 199,400 |
2013/09/17 | 640 | 648 | 508 | 520 | 903,100 |
2013/09/13 | 460 | 548 | 460 | 548 | 311,100 |
2013/09/12 | 466 | 469 | 463 | 468 | 9,500 |
2013/09/11 | 457 | 469 | 457 | 467 | 23,600 |
2013/09/10 | 441 | 456 | 440 | 456 | 26,000 |
2013/09/09 | 444 | 444 | 440 | 442 | 12,300 |
2013/09/06 | 435 | 436 | 431 | 436 | 8,300 |
2013/09/05 | 436 | 439 | 432 | 435 | 16,800 |
2013/09/04 | 440 | 440 | 430 | 438 | 21,800 |
2013/09/03 | 435 | 441 | 430 | 439 | 16,100 |
2013/09/02 | 439 | 439 | 430 | 433 | 8,700 |
2013/08/30 | 440 | 443 | 437 | 439 | 8,200 |
2013/08/29 | 449 | 450 | 439 | 439 | 24,500 |
2013/08/28 | 451 | 459 | 450 | 459 | 17,200 |
2013/08/27 | 470 | 473 | 466 | 468 | 2,500 |
2013/08/26 | 472 | 476 | 470 | 470 | 5,000 |
2013/08/23 | 459 | 474 | 459 | 472 | 32,300 |
2013/08/22 | 449 | 459 | 449 | 459 | 6,900 |
2013/08/21 | 455 | 465 | 450 | 456 | 11,800 |
2013/08/20 | 461 | 467 | 458 | 458 | 11,500 |
2013/08/19 | 473 | 473 | 461 | 463 | 3,400 |
2013/08/16 | 465 | 473 | 465 | 468 | 7,100 |
2013/08/15 | 475 | 475 | 469 | 475 | 7,800 |
2013/08/14 | 479 | 479 | 468 | 474 | 1,500 |
2013/08/13 | 466 | 471 | 466 | 471 | 5,300 |
2013/08/12 | 467 | 474 | 460 | 463 | 6,400 |
2013/08/09 | 466 | 479 | 461 | 466 | 14,500 |
2013/08/08 | 475 | 481 | 466 | 466 | 10,900 |
2013/08/07 | 472 | 478 | 472 | 472 | 7,700 |
2013/08/06 | 474 | 489 | 472 | 485 | 13,400 |
2013/08/05 | 494 | 494 | 473 | 477 | 28,400 |
2013/08/02 | 491 | 495 | 489 | 494 | 15,000 |
2013/08/01 | 474 | 490 | 461 | 489 | 45,100 |
2013/07/31 | 481 | 501 | 478 | 490 | 10,500 |
2013/07/30 | 485 | 497 | 485 | 493 | 10,300 |
2013/07/29 | 490 | 499 | 480 | 481 | 13,300 |
2013/07/26 | 500 | 504 | 498 | 498 | 18,200 |
2013/07/25 | 503 | 510 | 500 | 500 | 8,900 |
2013/07/24 | 507 | 507 | 501 | 503 | 3,600 |
2013/07/23 | 513 | 514 | 482 | 501 | 16,900 |
2013/07/22 | 514 | 515 | 502 | 510 | 5,200 |
2013/07/19 | 508 | 512 | 500 | 509 | 23,900 |
2013/07/18 | 509 | 513 | 509 | 510 | 6,800 |
2013/07/17 | 515 | 515 | 508 | 510 | 13,000 |
2013/07/16 | 520 | 527 | 515 | 517 | 5,400 |
2013/07/12 | 511 | 520 | 501 | 520 | 12,200 |
2013/07/11 | 517 | 518 | 508 | 509 | 11,600 |
2013/07/10 | 522 | 531 | 520 | 522 | 28,700 |
2013/07/09 | 530 | 530 | 515 | 522 | 8,300 |
2013/07/08 | 530 | 538 | 518 | 520 | 26,600 |
2013/07/05 | 513 | 525 | 513 | 520 | 16,500 |
2013/07/04 | 510 | 515 | 508 | 513 | 22,400 |
2013/07/03 | 495 | 507 | 495 | 505 | 16,200 |
2013/07/02 | 480 | 492 | 480 | 492 | 17,700 |
2013/07/01 | 480 | 480 | 473 | 475 | 12,300 |
2013/06/28 | 455 | 479 | 453 | 472 | 21,700 |
2013/06/27 | 459 | 459 | 431 | 449 | 20,800 |
2013/06/26 | 435 | 447 | 428 | 447 | 25,100 |
2013/06/25 | 451 | 451 | 428 | 435 | 22,300 |
2013/06/24 | 457 | 469 | 445 | 451 | 13,200 |
2013/06/21 | 466 | 473 | 451 | 459 | 16,600 |
2013/06/20 | 475 | 480 | 464 | 473 | 5,800 |
2013/06/19 | 483 | 485 | 473 | 475 | 7,100 |
2013/06/18 | 465 | 492 | 461 | 474 | 16,800 |
2013/06/17 | 445 | 460 | 440 | 457 | 10,000 |
2013/06/14 | 466 | 466 | 451 | 451 | 21,900 |
2013/06/13 | 461 | 463 | 456 | 456 | 7,100 |
2013/06/12 | 468 | 468 | 456 | 464 | 10,000 |
2013/06/11 | 466 | 469 | 451 | 460 | 14,700 |
2013/06/10 | 448 | 470 | 448 | 465 | 21,800 |
2013/06/07 | 459 | 459 | 423 | 442 | 73,200 |
2013/06/06 | 488 | 490 | 460 | 463 | 34,000 |
2013/06/05 | 485 | 507 | 485 | 490 | 20,500 |
2013/06/04 | 490 | 500 | 480 | 497 | 19,900 |
2013/06/03 | 502 | 505 | 490 | 491 | 59,900 |
2013/05/31 | 525 | 540 | 510 | 510 | 34,700 |
2013/05/30 | 539 | 554 | 520 | 525 | 42,200 |
2013/05/29 | 526 | 546 | 526 | 539 | 19,400 |
2013/05/28 | 510 | 525 | 510 | 521 | 44,500 |
2013/05/27 | 540 | 540 | 513 | 517 | 23,600 |
2013/05/24 | 550 | 561 | 530 | 542 | 54,600 |
2013/05/23 | 588 | 591 | 552 | 552 | 80,900 |
2013/05/22 | 595 | 598 | 586 | 588 | 27,700 |
2013/05/21 | 595 | 597 | 589 | 593 | 31,100 |
2013/05/20 | 604 | 605 | 593 | 598 | 36,700 |
2013/05/17 | 563 | 606 | 563 | 587 | 47,100 |
2013/05/16 | 590 | 591 | 555 | 578 | 118,600 |
2013/05/15 | 621 | 624 | 587 | 590 | 119,600 |
2013/05/14 | 607 | 620 | 600 | 606 | 88,400 |
2013/05/13 | 630 | 630 | 600 | 607 | 131,100 |
2013/05/10 | 650 | 660 | 631 | 643 | 106,900 |
2013/05/09 | 625 | 666 | 625 | 657 | 186,200 |
2013/05/08 | 623 | 635 | 620 | 623 | 94,800 |
2013/05/07 | 615 | 623 | 607 | 617 | 63,500 |
2013/05/02 | 599 | 608 | 590 | 604 | 32,700 |
2013/05/01 | 610 | 612 | 603 | 603 | 35,400 |
2013/04/30 | 610 | 623 | 602 | 613 | 48,300 |
2013/04/26 | 634 | 634 | 617 | 620 | 68,900 |
2013/04/25 | 640 | 659 | 620 | 635 | 178,200 |
2013/04/24 | 600 | 635 | 597 | 628 | 182,900 |
2013/04/23 | 590 | 600 | 584 | 592 | 53,500 |
2013/04/22 | 580 | 598 | 579 | 586 | 52,100 |
2013/04/19 | 580 | 582 | 568 | 576 | 44,300 |
2013/04/18 | 595 | 600 | 577 | 580 | 57,200 |
2013/04/17 | 570 | 605 | 569 | 595 | 96,800 |
2013/04/16 | 573 | 578 | 565 | 570 | 47,400 |
2013/04/15 | 588 | 598 | 574 | 580 | 63,300 |
2013/04/12 | 586 | 588 | 578 | 582 | 47,200 |
2013/04/11 | 585 | 590 | 581 | 584 | 48,600 |
2013/04/10 | 583 | 595 | 581 | 590 | 68,300 |
2013/04/09 | 590 | 595 | 577 | 589 | 73,900 |
2013/04/08 | 592 | 596 | 577 | 588 | 62,100 |
2013/04/05 | 600 | 603 | 574 | 582 | 74,300 |
2013/04/04 | 595 | 603 | 571 | 587 | 100,600 |
2013/04/03 | 573 | 624 | 567 | 585 | 214,700 |
2013/04/02 | 552 | 571 | 525 | 563 | 117,800 |
2013/04/01 | 601 | 601 | 553 | 553 | 159,400 |
2013/03/29 | 611 | 620 | 603 | 615 | 66,300 |
2013/03/28 | 628 | 628 | 610 | 615 | 64,900 |
2013/03/27 | 624 | 628 | 612 | 625 | 81,600 |
2013/03/26 | 631 | 639 | 630 | 630 | 63,900 |
2013/03/25 | 637 | 646 | 631 | 637 | 120,200 |
2013/03/22 | 650 | 652 | 628 | 631 | 243,200 |
2013/03/21 | 632 | 709 | 624 | 679 | 574,700 |
2013/03/19 | 623 | 632 | 601 | 613 | 177,000 |
2013/03/18 | 641 | 651 | 625 | 627 | 141,200 |
2013/03/15 | 658 | 669 | 634 | 661 | 197,100 |
2013/03/14 | 671 | 682 | 652 | 660 | 233,400 |
2013/03/13 | 643 | 695 | 635 | 677 | 385,100 |
2013/03/12 | 718 | 727 | 622 | 650 | 604,700 |
2013/03/11 | 840 | 880 | 714 | 755 | 713,000 |
2013/03/08 | 826 | 921 | 805 | 863 | 1,517,300 |
2013/03/07 | 896 | 946 | 846 | 946 | 1,486,800 |
2013/03/06 | 750 | 796 | 740 | 796 | 1,104,400 |
2013/03/05 | 700 | 728 | 668 | 696 | 1,096,200 |
2013/03/04 | 713 | 713 | 713 | 713 | 108,800 |
2013/03/01 | 613 | 613 | 613 | 613 | 67,700 |
2013/02/28 | 445 | 513 | 440 | 513 | 148,700 |
2013/02/27 | 437 | 442 | 425 | 433 | 8,200 |
2013/02/26 | 445 | 445 | 437 | 437 | 12,800 |
2013/02/25 | 434 | 449 | 428 | 448 | 46,000 |
2013/02/22 | 422 | 430 | 415 | 428 | 9,900 |
2013/02/21 | 427 | 428 | 425 | 426 | 7,700 |
2013/02/20 | 424 | 432 | 424 | 429 | 4,500 |
2013/02/19 | 432 | 434 | 426 | 429 | 8,800 |
2013/02/18 | 439 | 439 | 426 | 433 | 8,900 |
2013/02/15 | 428 | 428 | 407 | 416 | 20,300 |
2013/02/14 | 439 | 439 | 433 | 436 | 7,700 |
2013/02/13 | 434 | 434 | 426 | 431 | 9,100 |
2013/02/12 | 437 | 443 | 426 | 434 | 12,800 |
2013/02/08 | 435 | 438 | 433 | 435 | 8,100 |
2013/02/07 | 427 | 440 | 426 | 435 | 25,000 |
2013/02/06 | 443 | 445 | 433 | 434 | 9,000 |
2013/02/05 | 440 | 446 | 437 | 441 | 22,800 |
2013/02/04 | 430 | 443 | 430 | 440 | 31,200 |
2013/02/01 | 437 | 437 | 428 | 431 | 9,300 |
2013/01/31 | 422 | 438 | 422 | 435 | 24,900 |
2013/01/30 | 423 | 425 | 413 | 420 | 10,400 |
2013/01/29 | 440 | 440 | 413 | 421 | 22,100 |
2013/01/28 | 455 | 456 | 430 | 440 | 60,000 |
2013/01/25 | 397 | 464 | 396 | 431 | 104,500 |
2013/01/24 | 396 | 396 | 385 | 389 | 14,700 |
2013/01/23 | 379 | 396 | 379 | 391 | 13,600 |
2013/01/22 | 381 | 391 | 378 | 384 | 10,800 |
2013/01/21 | 387 | 388 | 378 | 385 | 6,400 |
2013/01/18 | 379 | 387 | 376 | 383 | 10,900 |
2013/01/17 | 382 | 385 | 363 | 377 | 15,200 |
2013/01/16 | 397 | 397 | 380 | 382 | 10,300 |
2013/01/15 | 375 | 397 | 373 | 389 | 33,100 |
2013/01/11 | 377 | 380 | 368 | 375 | 15,400 |
2013/01/10 | 367 | 375 | 367 | 373 | 8,300 |
2013/01/09 | 368 | 368 | 365 | 367 | 2,900 |
2013/01/08 | 370 | 371 | 367 | 369 | 4,100 |
2013/01/07 | 368 | 371 | 367 | 367 | 4,800 |
2013/01/04 | 370 | 370 | 362 | 365 | 11,300 |