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 |
---|---|---|---|---|---|
2014/12/30 | 702 | 728 | 693 | 722 | 489,600 |
2014/12/29 | 692 | 792 | 685 | 792 | 796,100 |
2014/12/26 | 681 | 708 | 671 | 692 | 226,800 |
2014/12/25 | 688 | 692 | 661 | 664 | 205,700 |
2014/12/24 | 696 | 700 | 693 | 694 | 74,200 |
2014/12/22 | 708 | 708 | 696 | 704 | 76,300 |
2014/12/19 | 710 | 727 | 705 | 709 | 107,800 |
2014/12/18 | 698 | 709 | 695 | 702 | 81,700 |
2014/12/17 | 700 | 720 | 695 | 695 | 94,100 |
2014/12/16 | 739 | 740 | 702 | 709 | 111,900 |
2014/12/15 | 765 | 770 | 745 | 745 | 85,700 |
2014/12/12 | 755 | 756 | 750 | 752 | 77,600 |
2014/12/11 | 750 | 761 | 746 | 752 | 76,900 |
2014/12/10 | 741 | 766 | 740 | 759 | 153,100 |
2014/12/09 | 791 | 794 | 766 | 769 | 112,700 |
2014/12/08 | 801 | 808 | 792 | 794 | 78,600 |
2014/12/05 | 806 | 809 | 774 | 793 | 194,500 |
2014/12/04 | 821 | 832 | 806 | 810 | 151,600 |
2014/12/03 | 845 | 845 | 821 | 827 | 146,100 |
2014/12/02 | 850 | 851 | 828 | 840 | 104,800 |
2014/12/01 | 852 | 853 | 839 | 842 | 129,300 |
2014/11/28 | 834 | 889 | 830 | 849 | 406,600 |
2014/11/27 | 865 | 866 | 843 | 843 | 229,100 |
2014/11/26 | 881 | 913 | 871 | 881 | 447,000 |
2014/11/25 | 873 | 878 | 847 | 857 | 209,300 |
2014/11/21 | 884 | 890 | 863 | 869 | 146,400 |
2014/11/20 | 907 | 917 | 884 | 884 | 260,600 |
2014/11/19 | 919 | 944 | 901 | 913 | 263,200 |
2014/11/18 | 906 | 970 | 901 | 934 | 515,600 |
2014/11/17 | 935 | 935 | 883 | 894 | 361,500 |
2014/11/14 | 980 | 986 | 950 | 960 | 285,000 |
2014/11/13 | 985 | 985 | 946 | 953 | 340,600 |
2014/11/12 | 1,021 | 1,023 | 995 | 999 | 384,800 |
2014/11/11 | 1,062 | 1,074 | 1,007 | 1,031 | 518,700 |
2014/11/10 | 1,107 | 1,115 | 1,070 | 1,090 | 496,200 |
2014/11/07 | 1,121 | 1,175 | 1,067 | 1,089 | 1,567,600 |
2014/11/06 | 1,044 | 1,194 | 1,040 | 1,075 | 1,434,000 |
2014/11/05 | 1,033 | 1,177 | 1,032 | 1,134 | 1,859,800 |
2014/11/04 | 1,045 | 1,045 | 991 | 1,018 | 1,015,700 |
2014/10/31 | 1,090 | 1,143 | 1,053 | 1,065 | 1,111,800 |
2014/10/30 | 1,136 | 1,176 | 1,083 | 1,099 | 1,143,000 |
2014/10/29 | 1,151 | 1,279 | 1,132 | 1,181 | 2,274,000 |
2014/10/28 | 1,320 | 1,349 | 1,211 | 1,264 | 5,924,000 |
2014/10/27 | 1,085 | 1,320 | 1,057 | 1,152 | 9,015,400 |
2014/10/24 | 871 | 1,025 | 845 | 1,025 | 4,231,600 |
2014/10/23 | 885 | 959 | 866 | 875 | 2,569,000 |
2014/10/22 | 889 | 897 | 810 | 830 | 1,741,000 |
2014/10/21 | 883 | 980 | 872 | 937 | 2,826,700 |
2014/10/20 | 1,048 | 1,084 | 958 | 958 | 2,085,800 |
2014/10/17 | 1,428 | 1,528 | 1,151 | 1,258 | 7,792,800 |
2014/10/16 | 1,340 | 1,430 | 1,316 | 1,430 | 3,310,700 |
2014/10/15 | 1,058 | 1,130 | 880 | 1,130 | 7,960,500 |
2014/10/14 | 960 | 980 | 952 | 980 | 794,600 |
2014/10/10 | 743 | 874 | 734 | 830 | 7,512,600 |
2014/10/09 | 658 | 728 | 643 | 728 | 3,973,200 |
2014/10/08 | 636 | 724 | 620 | 628 | 2,734,100 |
2014/10/07 | 625 | 680 | 601 | 656 | 2,869,600 |
2014/10/06 | 625 | 631 | 566 | 580 | 2,268,600 |
2014/10/03 | 636 | 710 | 636 | 710 | 3,509,000 |
2014/10/02 | 565 | 633 | 535 | 610 | 2,365,800 |
2014/10/01 | 540 | 573 | 527 | 535 | 273,100 |
2014/09/30 | 528 | 528 | 520 | 522 | 53,700 |
2014/09/29 | 522 | 527 | 518 | 526 | 22,200 |
2014/09/26 | 518 | 520 | 514 | 516 | 15,900 |
2014/09/25 | 517 | 521 | 515 | 519 | 32,000 |
2014/09/24 | 515 | 520 | 515 | 517 | 13,900 |
2014/09/22 | 521 | 521 | 515 | 517 | 13,300 |
2014/09/19 | 516 | 521 | 513 | 521 | 22,200 |
2014/09/18 | 517 | 527 | 516 | 520 | 19,700 |
2014/09/17 | 521 | 521 | 510 | 515 | 22,300 |
2014/09/16 | 535 | 535 | 520 | 520 | 45,300 |
2014/09/12 | 518 | 518 | 512 | 516 | 44,000 |
2014/09/11 | 513 | 518 | 506 | 517 | 25,300 |
2014/09/10 | 504 | 514 | 504 | 513 | 13,700 |
2014/09/09 | 509 | 515 | 501 | 511 | 22,200 |
2014/09/08 | 509 | 514 | 507 | 507 | 32,800 |
2014/09/05 | 508 | 514 | 507 | 509 | 25,600 |
2014/09/04 | 516 | 519 | 512 | 513 | 20,800 |
2014/09/03 | 525 | 525 | 512 | 518 | 22,000 |
2014/09/02 | 527 | 528 | 521 | 526 | 58,900 |
2014/09/01 | 519 | 529 | 518 | 521 | 38,700 |
2014/08/29 | 520 | 520 | 500 | 513 | 55,700 |
2014/08/28 | 521 | 521 | 510 | 517 | 32,400 |
2014/08/27 | 524 | 530 | 513 | 520 | 28,200 |
2014/08/26 | 543 | 543 | 521 | 522 | 51,800 |
2014/08/25 | 539 | 540 | 528 | 533 | 57,900 |
2014/08/22 | 535 | 546 | 529 | 539 | 104,400 |
2014/08/21 | 525 | 534 | 519 | 528 | 27,700 |
2014/08/20 | 553 | 553 | 516 | 530 | 95,500 |
2014/08/19 | 539 | 565 | 535 | 543 | 119,400 |
2014/08/18 | 520 | 543 | 511 | 530 | 96,900 |
2014/08/15 | 511 | 520 | 507 | 515 | 39,300 |
2014/08/14 | 514 | 524 | 505 | 507 | 72,100 |
2014/08/13 | 533 | 553 | 511 | 524 | 169,400 |
2014/08/12 | 514 | 574 | 505 | 531 | 291,900 |
2014/08/11 | 579 | 579 | 498 | 520 | 228,600 |
2014/08/08 | 600 | 607 | 500 | 542 | 1,072,100 |
2014/08/07 | 475 | 555 | 468 | 555 | 184,100 |
2014/08/06 | 465 | 481 | 464 | 475 | 11,900 |
2014/08/05 | 474 | 479 | 455 | 466 | 33,600 |
2014/08/04 | 495 | 495 | 482 | 490 | 15,900 |
2014/08/01 | 486 | 488 | 481 | 487 | 8,300 |
2014/07/31 | 492 | 497 | 483 | 488 | 23,400 |
2014/07/30 | 484 | 484 | 474 | 484 | 9,100 |
2014/07/29 | 483 | 490 | 483 | 484 | 7,600 |
2014/07/28 | 482 | 494 | 479 | 483 | 19,500 |
2014/07/25 | 471 | 479 | 471 | 479 | 2,900 |
2014/07/24 | 470 | 476 | 469 | 471 | 4,600 |
2014/07/23 | 479 | 479 | 468 | 473 | 3,000 |
2014/07/22 | 480 | 483 | 470 | 479 | 7,300 |
2014/07/18 | 462 | 470 | 461 | 468 | 5,300 |
2014/07/17 | 466 | 479 | 466 | 470 | 9,600 |
2014/07/16 | 475 | 475 | 466 | 470 | 3,500 |
2014/07/15 | 473 | 479 | 473 | 476 | 5,300 |
2014/07/14 | 475 | 477 | 473 | 476 | 3,500 |
2014/07/11 | 466 | 480 | 465 | 475 | 4,900 |
2014/07/10 | 477 | 478 | 472 | 472 | 7,000 |
2014/07/09 | 475 | 484 | 470 | 484 | 11,500 |
2014/07/08 | 484 | 485 | 481 | 482 | 5,300 |
2014/07/07 | 484 | 484 | 480 | 482 | 2,500 |
2014/07/04 | 484 | 484 | 480 | 480 | 5,400 |
2014/07/03 | 477 | 479 | 474 | 474 | 4,100 |
2014/07/02 | 481 | 481 | 475 | 477 | 4,000 |
2014/07/01 | 479 | 487 | 475 | 477 | 7,000 |
2014/06/30 | 475 | 486 | 474 | 481 | 2,300 |
2014/06/27 | 491 | 491 | 471 | 474 | 11,500 |
2014/06/26 | 485 | 495 | 485 | 487 | 8,000 |
2014/06/25 | 480 | 499 | 480 | 485 | 20,700 |
2014/06/24 | 482 | 485 | 470 | 480 | 7,800 |
2014/06/23 | 477 | 492 | 476 | 481 | 4,300 |
2014/06/20 | 487 | 487 | 465 | 476 | 11,900 |
2014/06/19 | 487 | 487 | 476 | 478 | 3,800 |
2014/06/18 | 480 | 486 | 470 | 473 | 7,800 |
2014/06/17 | 480 | 483 | 466 | 480 | 10,400 |
2014/06/16 | 490 | 490 | 477 | 478 | 16,700 |
2014/06/13 | 466 | 485 | 466 | 477 | 33,600 |
2014/06/12 | 452 | 467 | 452 | 466 | 4,300 |
2014/06/11 | 454 | 460 | 452 | 452 | 6,600 |
2014/06/10 | 454 | 460 | 454 | 457 | 3,200 |
2014/06/09 | 460 | 460 | 455 | 456 | 1,900 |
2014/06/06 | 462 | 463 | 455 | 460 | 6,500 |
2014/06/05 | 460 | 463 | 448 | 461 | 8,700 |
2014/06/04 | 455 | 462 | 453 | 462 | 3,400 |
2014/06/03 | 461 | 462 | 456 | 459 | 3,800 |
2014/06/02 | 460 | 460 | 451 | 455 | 1,600 |
2014/05/30 | 450 | 453 | 447 | 449 | 7,000 |
2014/05/29 | 450 | 458 | 447 | 450 | 6,700 |
2014/05/28 | 465 | 469 | 441 | 445 | 20,700 |
2014/05/27 | 456 | 465 | 456 | 464 | 4,700 |
2014/05/26 | 443 | 455 | 443 | 455 | 4,000 |
2014/05/23 | 435 | 443 | 435 | 443 | 4,000 |
2014/05/22 | 428 | 436 | 426 | 435 | 10,500 |
2014/05/21 | 434 | 434 | 424 | 428 | 3,100 |
2014/05/20 | 432 | 434 | 425 | 427 | 5,600 |
2014/05/19 | 430 | 437 | 424 | 424 | 7,800 |
2014/05/16 | 437 | 439 | 430 | 430 | 13,300 |
2014/05/15 | 439 | 443 | 439 | 440 | 5,100 |
2014/05/14 | 437 | 451 | 437 | 447 | 3,700 |
2014/05/13 | 443 | 461 | 433 | 440 | 17,700 |
2014/05/12 | 444 | 453 | 439 | 439 | 7,800 |
2014/05/09 | 447 | 454 | 443 | 451 | 4,100 |
2014/05/08 | 444 | 450 | 439 | 447 | 7,400 |
2014/05/07 | 444 | 452 | 437 | 437 | 11,200 |
2014/05/02 | 459 | 459 | 456 | 458 | 3,600 |
2014/05/01 | 453 | 458 | 445 | 458 | 3,800 |
2014/04/30 | 453 | 453 | 445 | 453 | 3,800 |
2014/04/28 | 451 | 453 | 451 | 453 | 3,600 |
2014/04/25 | 450 | 453 | 445 | 451 | 9,600 |
2014/04/24 | 450 | 452 | 448 | 450 | 7,700 |
2014/04/23 | 450 | 451 | 447 | 448 | 3,200 |
2014/04/22 | 451 | 457 | 450 | 450 | 7,700 |
2014/04/21 | 449 | 458 | 449 | 450 | 2,200 |
2014/04/18 | 457 | 457 | 447 | 450 | 7,100 |
2014/04/17 | 460 | 460 | 450 | 450 | 5,800 |
2014/04/16 | 445 | 452 | 445 | 452 | 4,700 |
2014/04/15 | 444 | 450 | 437 | 442 | 4,300 |
2014/04/14 | 443 | 448 | 442 | 444 | 2,600 |
2014/04/11 | 450 | 453 | 439 | 441 | 10,100 |
2014/04/10 | 456 | 465 | 455 | 456 | 8,700 |
2014/04/09 | 465 | 468 | 457 | 459 | 8,600 |
2014/04/08 | 480 | 480 | 465 | 465 | 3,500 |
2014/04/07 | 482 | 482 | 478 | 480 | 2,100 |
2014/04/04 | 485 | 490 | 485 | 488 | 3,000 |
2014/04/03 | 488 | 488 | 477 | 485 | 8,500 |
2014/04/02 | 487 | 487 | 480 | 480 | 8,200 |
2014/04/01 | 466 | 478 | 465 | 477 | 14,300 |
2014/03/31 | 475 | 477 | 458 | 474 | 5,800 |
2014/03/28 | 470 | 470 | 461 | 469 | 3,500 |
2014/03/27 | 465 | 469 | 461 | 463 | 5,100 |
2014/03/26 | 463 | 466 | 453 | 457 | 7,000 |
2014/03/25 | 468 | 468 | 458 | 463 | 7,900 |
2014/03/24 | 450 | 466 | 450 | 458 | 8,200 |
2014/03/20 | 466 | 470 | 450 | 450 | 14,900 |
2014/03/19 | 475 | 480 | 466 | 466 | 3,400 |
2014/03/18 | 466 | 473 | 465 | 467 | 5,400 |
2014/03/17 | 471 | 472 | 460 | 460 | 12,000 |
2014/03/14 | 480 | 488 | 468 | 476 | 25,600 |
2014/03/13 | 494 | 494 | 487 | 488 | 1,900 |
2014/03/12 | 492 | 495 | 486 | 486 | 6,400 |
2014/03/11 | 495 | 496 | 491 | 495 | 6,500 |
2014/03/10 | 490 | 497 | 490 | 493 | 2,100 |
2014/03/07 | 500 | 500 | 490 | 494 | 6,900 |
2014/03/06 | 500 | 502 | 493 | 493 | 5,300 |
2014/03/05 | 500 | 505 | 499 | 502 | 6,800 |
2014/03/04 | 490 | 510 | 490 | 500 | 5,700 |
2014/03/03 | 512 | 512 | 488 | 495 | 8,400 |
2014/02/28 | 515 | 531 | 510 | 512 | 33,900 |
2014/02/27 | 505 | 519 | 500 | 512 | 30,000 |
2014/02/26 | 500 | 508 | 495 | 508 | 19,800 |
2014/02/25 | 498 | 500 | 493 | 500 | 6,200 |
2014/02/24 | 493 | 493 | 486 | 487 | 3,900 |
2014/02/21 | 495 | 495 | 481 | 492 | 6,800 |
2014/02/20 | 487 | 493 | 482 | 491 | 1,700 |
2014/02/19 | 492 | 492 | 487 | 491 | 1,700 |
2014/02/18 | 478 | 489 | 477 | 489 | 7,900 |
2014/02/17 | 476 | 481 | 462 | 476 | 7,400 |
2014/02/14 | 498 | 498 | 478 | 484 | 5,600 |
2014/02/13 | 499 | 499 | 490 | 491 | 2,100 |
2014/02/12 | 491 | 499 | 488 | 496 | 3,100 |
2014/02/10 | 498 | 499 | 483 | 492 | 10,000 |
2014/02/07 | 464 | 479 | 464 | 476 | 7,600 |
2014/02/06 | 460 | 468 | 454 | 460 | 6,100 |
2014/02/05 | 456 | 461 | 455 | 458 | 13,700 |
2014/02/04 | 452 | 472 | 452 | 453 | 29,100 |
2014/02/03 | 497 | 500 | 493 | 494 | 22,800 |
2014/01/31 | 513 | 513 | 500 | 502 | 11,900 |
2014/01/30 | 513 | 513 | 499 | 505 | 10,700 |
2014/01/29 | 500 | 511 | 500 | 506 | 9,300 |
2014/01/28 | 500 | 505 | 498 | 498 | 12,300 |
2014/01/27 | 501 | 517 | 500 | 500 | 33,700 |
2014/01/24 | 529 | 529 | 517 | 517 | 15,600 |
2014/01/23 | 543 | 543 | 530 | 530 | 17,900 |
2014/01/22 | 535 | 542 | 532 | 537 | 21,400 |
2014/01/21 | 533 | 543 | 526 | 535 | 15,800 |
2014/01/20 | 543 | 544 | 528 | 528 | 22,000 |
2014/01/17 | 521 | 542 | 521 | 538 | 38,000 |
2014/01/16 | 532 | 534 | 529 | 531 | 9,600 |
2014/01/15 | 535 | 539 | 532 | 534 | 4,600 |
2014/01/14 | 525 | 539 | 525 | 530 | 20,500 |
2014/01/10 | 528 | 545 | 519 | 539 | 24,900 |
2014/01/09 | 534 | 540 | 523 | 535 | 39,000 |
2014/01/08 | 520 | 531 | 520 | 530 | 16,200 |
2014/01/07 | 518 | 522 | 516 | 518 | 10,100 |
2014/01/06 | 514 | 524 | 514 | 521 | 15,700 |