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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,186 | 1,189 | 1,167 | 1,179 | 126,600 |
| 2021/12/29 | 1,181 | 1,219 | 1,181 | 1,186 | 260,200 |
| 2021/12/28 | 1,250 | 1,265 | 1,235 | 1,253 | 217,400 |
| 2021/12/27 | 1,274 | 1,276 | 1,247 | 1,254 | 179,800 |
| 2021/12/24 | 1,287 | 1,289 | 1,266 | 1,278 | 102,900 |
| 2021/12/23 | 1,272 | 1,278 | 1,269 | 1,275 | 75,600 |
| 2021/12/22 | 1,253 | 1,273 | 1,253 | 1,272 | 92,800 |
| 2021/12/21 | 1,240 | 1,255 | 1,225 | 1,243 | 90,600 |
| 2021/12/20 | 1,263 | 1,263 | 1,224 | 1,228 | 134,600 |
| 2021/12/17 | 1,266 | 1,281 | 1,260 | 1,264 | 98,300 |
| 2021/12/16 | 1,285 | 1,293 | 1,269 | 1,278 | 87,100 |
| 2021/12/15 | 1,268 | 1,286 | 1,267 | 1,275 | 93,300 |
| 2021/12/14 | 1,260 | 1,268 | 1,256 | 1,268 | 45,300 |
| 2021/12/13 | 1,261 | 1,268 | 1,252 | 1,267 | 46,900 |
| 2021/12/10 | 1,255 | 1,266 | 1,248 | 1,255 | 46,000 |
| 2021/12/09 | 1,267 | 1,272 | 1,252 | 1,255 | 65,700 |
| 2021/12/08 | 1,275 | 1,285 | 1,268 | 1,274 | 89,900 |
| 2021/12/07 | 1,240 | 1,268 | 1,239 | 1,263 | 113,400 |
| 2021/12/06 | 1,242 | 1,245 | 1,223 | 1,229 | 82,000 |
| 2021/12/03 | 1,215 | 1,241 | 1,208 | 1,241 | 84,600 |
| 2021/12/02 | 1,215 | 1,238 | 1,212 | 1,214 | 95,300 |
| 2021/12/01 | 1,210 | 1,229 | 1,180 | 1,222 | 130,300 |
| 2021/11/30 | 1,261 | 1,263 | 1,210 | 1,210 | 204,600 |
| 2021/11/29 | 1,259 | 1,305 | 1,243 | 1,252 | 227,600 |
| 2021/11/26 | 1,258 | 1,279 | 1,231 | 1,278 | 138,000 |
| 2021/11/25 | 1,254 | 1,261 | 1,246 | 1,247 | 54,800 |
| 2021/11/24 | 1,260 | 1,262 | 1,233 | 1,246 | 120,600 |
| 2021/11/22 | 1,267 | 1,286 | 1,255 | 1,272 | 109,000 |
| 2021/11/19 | 1,232 | 1,267 | 1,232 | 1,267 | 134,700 |
| 2021/11/18 | 1,260 | 1,260 | 1,220 | 1,238 | 225,400 |
| 2021/11/17 | 1,339 | 1,340 | 1,260 | 1,260 | 313,300 |
| 2021/11/16 | 1,362 | 1,390 | 1,335 | 1,350 | 279,100 |
| 2021/11/15 | 1,259 | 1,362 | 1,252 | 1,359 | 510,500 |
| 2021/11/12 | 1,202 | 1,275 | 1,202 | 1,271 | 276,300 |
| 2021/11/11 | 1,291 | 1,291 | 1,165 | 1,199 | 628,300 |
| 2021/11/10 | 1,241 | 1,262 | 1,222 | 1,255 | 94,300 |
| 2021/11/09 | 1,270 | 1,270 | 1,246 | 1,248 | 51,600 |
| 2021/11/08 | 1,290 | 1,290 | 1,260 | 1,262 | 62,200 |
| 2021/11/05 | 1,290 | 1,304 | 1,276 | 1,291 | 113,100 |
| 2021/11/04 | 1,273 | 1,295 | 1,268 | 1,292 | 83,500 |
| 2021/11/02 | 1,265 | 1,273 | 1,260 | 1,267 | 56,400 |
| 2021/11/01 | 1,260 | 1,271 | 1,255 | 1,265 | 74,200 |
| 2021/10/29 | 1,265 | 1,265 | 1,238 | 1,248 | 60,200 |
| 2021/10/28 | 1,263 | 1,267 | 1,241 | 1,264 | 87,100 |
| 2021/10/27 | 1,246 | 1,270 | 1,246 | 1,265 | 60,200 |
| 2021/10/26 | 1,238 | 1,239 | 1,210 | 1,239 | 40,600 |
| 2021/10/25 | 1,217 | 1,228 | 1,203 | 1,228 | 86,400 |
| 2021/10/22 | 1,223 | 1,241 | 1,213 | 1,226 | 101,800 |
| 2021/10/21 | 1,254 | 1,257 | 1,231 | 1,239 | 104,400 |
| 2021/10/20 | 1,291 | 1,292 | 1,258 | 1,259 | 105,500 |
| 2021/10/19 | 1,308 | 1,309 | 1,275 | 1,276 | 193,700 |
| 2021/10/18 | 1,299 | 1,315 | 1,278 | 1,313 | 257,900 |
| 2021/10/15 | 1,219 | 1,249 | 1,214 | 1,246 | 85,700 |
| 2021/10/14 | 1,212 | 1,220 | 1,196 | 1,200 | 54,700 |
| 2021/10/13 | 1,220 | 1,220 | 1,202 | 1,212 | 84,900 |
| 2021/10/12 | 1,244 | 1,252 | 1,230 | 1,233 | 54,200 |
| 2021/10/11 | 1,237 | 1,252 | 1,228 | 1,237 | 69,700 |
| 2021/10/08 | 1,215 | 1,228 | 1,206 | 1,222 | 71,900 |
| 2021/10/07 | 1,175 | 1,211 | 1,173 | 1,186 | 81,800 |
| 2021/10/06 | 1,200 | 1,213 | 1,164 | 1,175 | 136,700 |
| 2021/10/05 | 1,161 | 1,177 | 1,127 | 1,176 | 165,500 |
| 2021/10/04 | 1,210 | 1,214 | 1,155 | 1,173 | 150,200 |
| 2021/10/01 | 1,237 | 1,238 | 1,190 | 1,192 | 168,400 |
| 2021/09/30 | 1,263 | 1,271 | 1,230 | 1,245 | 120,700 |
| 2021/09/29 | 1,255 | 1,265 | 1,238 | 1,263 | 180,600 |
| 2021/09/28 | 1,303 | 1,311 | 1,266 | 1,269 | 100,800 |
| 2021/09/27 | 1,294 | 1,308 | 1,287 | 1,301 | 98,400 |
| 2021/09/24 | 1,284 | 1,291 | 1,272 | 1,285 | 70,200 |
| 2021/09/22 | 1,277 | 1,282 | 1,242 | 1,244 | 114,200 |
| 2021/09/21 | 1,277 | 1,293 | 1,274 | 1,281 | 140,200 |
| 2021/09/17 | 1,290 | 1,337 | 1,271 | 1,337 | 340,500 |
| 2021/09/16 | 1,328 | 1,335 | 1,280 | 1,295 | 196,200 |
| 2021/09/15 | 1,334 | 1,348 | 1,320 | 1,328 | 123,000 |
| 2021/09/14 | 1,339 | 1,353 | 1,323 | 1,352 | 155,800 |
| 2021/09/13 | 1,299 | 1,338 | 1,295 | 1,338 | 150,300 |
| 2021/09/10 | 1,272 | 1,304 | 1,259 | 1,304 | 205,600 |
| 2021/09/09 | 1,280 | 1,294 | 1,268 | 1,272 | 119,300 |
| 2021/09/08 | 1,255 | 1,289 | 1,244 | 1,288 | 171,800 |
| 2021/09/07 | 1,266 | 1,272 | 1,247 | 1,265 | 133,100 |
| 2021/09/06 | 1,250 | 1,272 | 1,250 | 1,264 | 177,400 |
| 2021/09/03 | 1,231 | 1,258 | 1,230 | 1,247 | 186,100 |
| 2021/09/02 | 1,243 | 1,252 | 1,226 | 1,241 | 184,200 |
| 2021/09/01 | 1,220 | 1,244 | 1,208 | 1,243 | 204,500 |
| 2021/08/31 | 1,196 | 1,224 | 1,191 | 1,215 | 200,000 |
| 2021/08/30 | 1,196 | 1,199 | 1,180 | 1,191 | 120,700 |
| 2021/08/27 | 1,159 | 1,193 | 1,141 | 1,176 | 190,100 |
| 2021/08/26 | 1,155 | 1,167 | 1,149 | 1,163 | 103,300 |
| 2021/08/25 | 1,137 | 1,153 | 1,133 | 1,149 | 107,200 |
| 2021/08/24 | 1,105 | 1,132 | 1,105 | 1,132 | 133,000 |
| 2021/08/23 | 1,066 | 1,099 | 1,066 | 1,098 | 111,000 |
| 2021/08/20 | 1,109 | 1,110 | 1,063 | 1,063 | 170,300 |
| 2021/08/19 | 1,118 | 1,139 | 1,098 | 1,103 | 179,100 |
| 2021/08/18 | 1,090 | 1,126 | 1,075 | 1,118 | 234,600 |
| 2021/08/17 | 1,135 | 1,135 | 1,101 | 1,101 | 245,000 |
| 2021/08/16 | 1,185 | 1,185 | 1,126 | 1,138 | 444,900 |
| 2021/08/13 | 1,178 | 1,196 | 1,165 | 1,188 | 225,200 |
| 2021/08/12 | 1,217 | 1,217 | 1,171 | 1,180 | 401,100 |
| 2021/08/11 | 1,270 | 1,275 | 1,198 | 1,206 | 838,000 |
| 2021/08/10 | 1,303 | 1,329 | 1,303 | 1,325 | 146,300 |
| 2021/08/06 | 1,302 | 1,311 | 1,291 | 1,297 | 103,500 |
| 2021/08/05 | 1,328 | 1,340 | 1,292 | 1,300 | 139,100 |
| 2021/08/04 | 1,330 | 1,358 | 1,321 | 1,334 | 159,300 |
| 2021/08/03 | 1,333 | 1,355 | 1,324 | 1,330 | 107,300 |
| 2021/08/02 | 1,304 | 1,345 | 1,277 | 1,341 | 244,400 |
| 2021/07/30 | 1,259 | 1,319 | 1,258 | 1,302 | 328,400 |
| 2021/07/29 | 1,250 | 1,286 | 1,239 | 1,243 | 483,200 |
| 2021/07/28 | 1,270 | 1,278 | 1,241 | 1,242 | 123,600 |
| 2021/07/27 | 1,285 | 1,285 | 1,268 | 1,284 | 117,800 |
| 2021/07/26 | 1,236 | 1,282 | 1,235 | 1,281 | 193,300 |
| 2021/07/21 | 1,249 | 1,250 | 1,221 | 1,230 | 112,600 |
| 2021/07/20 | 1,285 | 1,285 | 1,228 | 1,230 | 294,000 |
| 2021/07/19 | 1,298 | 1,338 | 1,280 | 1,301 | 159,300 |
| 2021/07/16 | 1,299 | 1,314 | 1,286 | 1,300 | 98,700 |
| 2021/07/15 | 1,308 | 1,308 | 1,280 | 1,292 | 92,800 |
| 2021/07/14 | 1,282 | 1,317 | 1,279 | 1,306 | 121,800 |
| 2021/07/13 | 1,267 | 1,293 | 1,263 | 1,282 | 169,600 |
| 2021/07/12 | 1,249 | 1,270 | 1,241 | 1,260 | 116,800 |
| 2021/07/09 | 1,217 | 1,230 | 1,204 | 1,224 | 138,300 |
| 2021/07/08 | 1,242 | 1,263 | 1,221 | 1,227 | 150,900 |
| 2021/07/07 | 1,252 | 1,259 | 1,242 | 1,242 | 86,500 |
| 2021/07/06 | 1,261 | 1,271 | 1,255 | 1,259 | 71,600 |
| 2021/07/05 | 1,266 | 1,282 | 1,258 | 1,261 | 96,600 |
| 2021/07/02 | 1,226 | 1,263 | 1,223 | 1,254 | 87,800 |
| 2021/07/01 | 1,239 | 1,245 | 1,225 | 1,226 | 103,100 |
| 2021/06/30 | 1,294 | 1,294 | 1,235 | 1,239 | 231,200 |
| 2021/06/29 | 1,300 | 1,300 | 1,261 | 1,294 | 209,200 |
| 2021/06/28 | 1,339 | 1,339 | 1,302 | 1,303 | 124,600 |
| 2021/06/25 | 1,313 | 1,343 | 1,313 | 1,335 | 114,100 |
| 2021/06/24 | 1,311 | 1,322 | 1,292 | 1,310 | 115,700 |
| 2021/06/23 | 1,317 | 1,334 | 1,306 | 1,316 | 92,300 |
| 2021/06/22 | 1,342 | 1,347 | 1,317 | 1,319 | 111,700 |
| 2021/06/21 | 1,313 | 1,335 | 1,303 | 1,319 | 118,300 |
| 2021/06/18 | 1,379 | 1,385 | 1,340 | 1,343 | 186,100 |
| 2021/06/17 | 1,365 | 1,394 | 1,360 | 1,376 | 234,500 |
| 2021/06/16 | 1,356 | 1,361 | 1,331 | 1,348 | 98,700 |
| 2021/06/15 | 1,373 | 1,378 | 1,321 | 1,362 | 355,900 |
| 2021/06/14 | 1,313 | 1,374 | 1,308 | 1,366 | 261,200 |
| 2021/06/11 | 1,297 | 1,316 | 1,286 | 1,287 | 63,700 |
| 2021/06/10 | 1,302 | 1,302 | 1,281 | 1,290 | 99,800 |
| 2021/06/09 | 1,321 | 1,332 | 1,302 | 1,318 | 91,600 |
| 2021/06/08 | 1,348 | 1,348 | 1,290 | 1,308 | 137,700 |
| 2021/06/07 | 1,363 | 1,380 | 1,322 | 1,340 | 199,400 |
| 2021/06/04 | 1,287 | 1,341 | 1,281 | 1,333 | 316,700 |
| 2021/06/03 | 1,270 | 1,277 | 1,253 | 1,277 | 79,000 |
| 2021/06/02 | 1,267 | 1,274 | 1,251 | 1,271 | 66,300 |
| 2021/06/01 | 1,300 | 1,305 | 1,256 | 1,263 | 113,900 |
| 2021/05/31 | 1,280 | 1,309 | 1,255 | 1,294 | 197,800 |
| 2021/05/28 | 1,225 | 1,271 | 1,220 | 1,265 | 181,300 |
| 2021/05/27 | 1,217 | 1,232 | 1,211 | 1,218 | 49,200 |
| 2021/05/26 | 1,236 | 1,246 | 1,219 | 1,220 | 94,900 |
| 2021/05/25 | 1,240 | 1,260 | 1,238 | 1,244 | 75,800 |
| 2021/05/24 | 1,270 | 1,283 | 1,236 | 1,238 | 122,400 |
| 2021/05/21 | 1,246 | 1,274 | 1,235 | 1,265 | 199,700 |
| 2021/05/20 | 1,183 | 1,235 | 1,182 | 1,226 | 174,200 |
| 2021/05/19 | 1,170 | 1,204 | 1,153 | 1,195 | 209,500 |
| 2021/05/18 | 1,164 | 1,178 | 1,121 | 1,173 | 262,200 |
| 2021/05/17 | 1,264 | 1,305 | 1,159 | 1,167 | 784,400 |
| 2021/05/14 | 1,187 | 1,210 | 1,187 | 1,204 | 112,500 |
| 2021/05/13 | 1,188 | 1,207 | 1,165 | 1,183 | 173,400 |
| 2021/05/12 | 1,243 | 1,288 | 1,180 | 1,201 | 432,200 |
| 2021/05/11 | 1,195 | 1,198 | 1,182 | 1,183 | 88,200 |
| 2021/05/10 | 1,200 | 1,213 | 1,190 | 1,203 | 83,700 |
| 2021/05/07 | 1,195 | 1,208 | 1,191 | 1,208 | 59,600 |
| 2021/05/06 | 1,191 | 1,216 | 1,188 | 1,197 | 66,100 |
| 2021/04/30 | 1,184 | 1,190 | 1,172 | 1,178 | 91,300 |
| 2021/04/28 | 1,216 | 1,216 | 1,183 | 1,184 | 112,300 |
| 2021/04/27 | 1,241 | 1,255 | 1,213 | 1,213 | 104,600 |
| 2021/04/26 | 1,264 | 1,264 | 1,245 | 1,245 | 54,600 |
| 2021/04/23 | 1,253 | 1,269 | 1,236 | 1,247 | 102,600 |
| 2021/04/22 | 1,224 | 1,251 | 1,224 | 1,232 | 81,900 |
| 2021/04/21 | 1,233 | 1,240 | 1,214 | 1,216 | 83,900 |
| 2021/04/20 | 1,258 | 1,268 | 1,239 | 1,250 | 70,900 |
| 2021/04/19 | 1,242 | 1,268 | 1,242 | 1,263 | 84,400 |
| 2021/04/16 | 1,244 | 1,255 | 1,238 | 1,252 | 62,000 |
| 2021/04/15 | 1,238 | 1,256 | 1,229 | 1,255 | 62,400 |
| 2021/04/14 | 1,230 | 1,240 | 1,225 | 1,240 | 50,800 |
| 2021/04/13 | 1,248 | 1,248 | 1,223 | 1,225 | 122,600 |
| 2021/04/12 | 1,265 | 1,268 | 1,250 | 1,252 | 68,800 |
| 2021/04/09 | 1,263 | 1,268 | 1,249 | 1,265 | 73,700 |
| 2021/04/08 | 1,263 | 1,270 | 1,242 | 1,250 | 82,600 |
| 2021/04/07 | 1,252 | 1,273 | 1,242 | 1,272 | 118,600 |
| 2021/04/06 | 1,288 | 1,289 | 1,226 | 1,241 | 172,400 |
| 2021/04/05 | 1,254 | 1,302 | 1,249 | 1,277 | 267,600 |
| 2021/04/02 | 1,252 | 1,269 | 1,236 | 1,237 | 123,300 |
| 2021/04/01 | 1,253 | 1,259 | 1,235 | 1,239 | 79,000 |
| 2021/03/31 | 1,205 | 1,253 | 1,205 | 1,237 | 164,000 |
| 2021/03/30 | 1,200 | 1,218 | 1,195 | 1,214 | 99,800 |
| 2021/03/29 | 1,212 | 1,219 | 1,200 | 1,210 | 100,900 |
| 2021/03/26 | 1,208 | 1,213 | 1,198 | 1,203 | 81,800 |
| 2021/03/25 | 1,182 | 1,212 | 1,179 | 1,208 | 72,100 |
| 2021/03/24 | 1,207 | 1,207 | 1,176 | 1,178 | 143,700 |
| 2021/03/23 | 1,220 | 1,247 | 1,213 | 1,213 | 88,000 |
| 2021/03/22 | 1,216 | 1,227 | 1,208 | 1,219 | 95,300 |
| 2021/03/19 | 1,235 | 1,247 | 1,211 | 1,215 | 226,000 |
| 2021/03/18 | 1,242 | 1,258 | 1,237 | 1,255 | 113,600 |
| 2021/03/17 | 1,245 | 1,251 | 1,236 | 1,246 | 83,700 |
| 2021/03/16 | 1,242 | 1,264 | 1,236 | 1,252 | 95,400 |
| 2021/03/15 | 1,242 | 1,256 | 1,232 | 1,243 | 96,600 |
| 2021/03/12 | 1,233 | 1,266 | 1,228 | 1,246 | 130,800 |
| 2021/03/11 | 1,215 | 1,234 | 1,215 | 1,234 | 73,400 |
| 2021/03/10 | 1,240 | 1,249 | 1,221 | 1,221 | 92,000 |
| 2021/03/09 | 1,215 | 1,240 | 1,201 | 1,239 | 113,500 |
| 2021/03/08 | 1,210 | 1,229 | 1,203 | 1,207 | 90,000 |
| 2021/03/05 | 1,214 | 1,217 | 1,179 | 1,204 | 186,500 |
| 2021/03/04 | 1,218 | 1,243 | 1,212 | 1,227 | 110,400 |
| 2021/03/03 | 1,254 | 1,265 | 1,214 | 1,218 | 158,200 |
| 2021/03/02 | 1,265 | 1,282 | 1,242 | 1,249 | 184,000 |
| 2021/03/01 | 1,212 | 1,264 | 1,206 | 1,257 | 233,700 |
| 2021/02/26 | 1,202 | 1,227 | 1,192 | 1,202 | 192,700 |
| 2021/02/25 | 1,245 | 1,256 | 1,214 | 1,215 | 225,700 |
| 2021/02/24 | 1,270 | 1,296 | 1,215 | 1,217 | 351,900 |
| 2021/02/22 | 1,241 | 1,269 | 1,234 | 1,260 | 310,600 |
| 2021/02/19 | 1,225 | 1,239 | 1,200 | 1,233 | 202,900 |
| 2021/02/18 | 1,222 | 1,236 | 1,212 | 1,223 | 298,400 |
| 2021/02/17 | 1,178 | 1,237 | 1,173 | 1,220 | 438,400 |
| 2021/02/16 | 1,239 | 1,245 | 1,191 | 1,208 | 610,600 |
| 2021/02/15 | 1,213 | 1,280 | 1,210 | 1,245 | 1,165,000 |
| 2021/02/12 | 1,499 | 1,503 | 1,455 | 1,461 | 264,900 |
| 2021/02/10 | 1,510 | 1,534 | 1,475 | 1,488 | 369,000 |
| 2021/02/09 | 1,491 | 1,493 | 1,464 | 1,481 | 114,800 |
| 2021/02/08 | 1,509 | 1,511 | 1,490 | 1,497 | 117,600 |
| 2021/02/05 | 1,514 | 1,515 | 1,483 | 1,509 | 179,400 |
| 2021/02/04 | 1,490 | 1,511 | 1,472 | 1,505 | 132,800 |
| 2021/02/03 | 1,461 | 1,495 | 1,451 | 1,495 | 191,200 |
| 2021/02/02 | 1,461 | 1,479 | 1,443 | 1,461 | 121,200 |
| 2021/02/01 | 1,402 | 1,453 | 1,392 | 1,446 | 211,100 |
| 2021/01/29 | 1,490 | 1,500 | 1,430 | 1,432 | 185,000 |
| 2021/01/28 | 1,478 | 1,502 | 1,465 | 1,480 | 201,100 |
| 2021/01/27 | 1,506 | 1,518 | 1,493 | 1,516 | 113,000 |
| 2021/01/26 | 1,538 | 1,545 | 1,482 | 1,507 | 234,800 |
| 2021/01/25 | 1,519 | 1,535 | 1,504 | 1,534 | 149,600 |
| 2021/01/22 | 1,490 | 1,523 | 1,480 | 1,502 | 212,700 |
| 2021/01/21 | 1,485 | 1,507 | 1,471 | 1,498 | 182,600 |
| 2021/01/20 | 1,535 | 1,539 | 1,466 | 1,480 | 453,000 |
| 2021/01/19 | 1,554 | 1,566 | 1,525 | 1,528 | 269,700 |
| 2021/01/18 | 1,565 | 1,565 | 1,524 | 1,559 | 259,700 |
| 2021/01/15 | 1,610 | 1,611 | 1,578 | 1,581 | 252,500 |
| 2021/01/14 | 1,638 | 1,644 | 1,578 | 1,595 | 435,200 |
| 2021/01/13 | 1,659 | 1,668 | 1,645 | 1,646 | 155,700 |
| 2021/01/12 | 1,647 | 1,655 | 1,615 | 1,653 | 315,200 |
| 2021/01/08 | 1,703 | 1,714 | 1,643 | 1,650 | 479,400 |
| 2021/01/07 | 1,700 | 1,734 | 1,657 | 1,701 | 403,300 |
| 2021/01/06 | 1,643 | 1,708 | 1,640 | 1,699 | 511,400 |
| 2021/01/05 | 1,600 | 1,650 | 1,597 | 1,649 | 302,100 |
| 2021/01/04 | 1,605 | 1,631 | 1,572 | 1,600 | 548,600 |