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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,099 | 1,099 | 1,065 | 1,065 | 112,100 |
| 2022/12/29 | 1,113 | 1,115 | 1,060 | 1,099 | 206,400 |
| 2022/12/28 | 1,174 | 1,174 | 1,160 | 1,173 | 165,100 |
| 2022/12/27 | 1,185 | 1,185 | 1,166 | 1,178 | 122,100 |
| 2022/12/26 | 1,188 | 1,188 | 1,160 | 1,181 | 110,900 |
| 2022/12/23 | 1,200 | 1,208 | 1,170 | 1,185 | 161,100 |
| 2022/12/22 | 1,201 | 1,220 | 1,183 | 1,220 | 133,800 |
| 2022/12/21 | 1,197 | 1,211 | 1,185 | 1,194 | 86,800 |
| 2022/12/20 | 1,235 | 1,243 | 1,189 | 1,193 | 200,700 |
| 2022/12/19 | 1,245 | 1,257 | 1,232 | 1,235 | 148,900 |
| 2022/12/16 | 1,252 | 1,267 | 1,245 | 1,252 | 96,000 |
| 2022/12/15 | 1,242 | 1,268 | 1,235 | 1,263 | 126,500 |
| 2022/12/14 | 1,236 | 1,248 | 1,233 | 1,245 | 73,100 |
| 2022/12/13 | 1,229 | 1,243 | 1,224 | 1,233 | 118,700 |
| 2022/12/12 | 1,208 | 1,227 | 1,203 | 1,222 | 88,900 |
| 2022/12/09 | 1,187 | 1,209 | 1,187 | 1,204 | 55,400 |
| 2022/12/08 | 1,191 | 1,191 | 1,173 | 1,190 | 57,400 |
| 2022/12/07 | 1,178 | 1,198 | 1,175 | 1,198 | 61,200 |
| 2022/12/06 | 1,173 | 1,181 | 1,171 | 1,181 | 28,400 |
| 2022/12/05 | 1,167 | 1,174 | 1,159 | 1,172 | 28,400 |
| 2022/12/02 | 1,164 | 1,164 | 1,153 | 1,159 | 33,900 |
| 2022/12/01 | 1,168 | 1,178 | 1,165 | 1,165 | 43,700 |
| 2022/11/30 | 1,173 | 1,182 | 1,168 | 1,172 | 35,100 |
| 2022/11/29 | 1,169 | 1,178 | 1,164 | 1,173 | 28,300 |
| 2022/11/28 | 1,179 | 1,180 | 1,169 | 1,177 | 39,900 |
| 2022/11/25 | 1,190 | 1,190 | 1,171 | 1,173 | 48,500 |
| 2022/11/24 | 1,179 | 1,185 | 1,171 | 1,183 | 32,800 |
| 2022/11/22 | 1,159 | 1,172 | 1,159 | 1,172 | 33,700 |
| 2022/11/21 | 1,150 | 1,159 | 1,145 | 1,159 | 33,100 |
| 2022/11/18 | 1,149 | 1,149 | 1,141 | 1,148 | 28,300 |
| 2022/11/17 | 1,141 | 1,144 | 1,131 | 1,143 | 20,300 |
| 2022/11/16 | 1,138 | 1,145 | 1,127 | 1,141 | 26,600 |
| 2022/11/15 | 1,130 | 1,142 | 1,128 | 1,138 | 36,900 |
| 2022/11/14 | 1,138 | 1,143 | 1,125 | 1,125 | 40,700 |
| 2022/11/11 | 1,117 | 1,131 | 1,101 | 1,131 | 98,500 |
| 2022/11/10 | 1,122 | 1,122 | 1,100 | 1,102 | 25,500 |
| 2022/11/09 | 1,118 | 1,120 | 1,112 | 1,115 | 14,000 |
| 2022/11/08 | 1,122 | 1,126 | 1,108 | 1,118 | 27,700 |
| 2022/11/07 | 1,102 | 1,109 | 1,098 | 1,108 | 13,100 |
| 2022/11/04 | 1,102 | 1,105 | 1,093 | 1,095 | 30,200 |
| 2022/11/02 | 1,124 | 1,127 | 1,117 | 1,117 | 18,500 |
| 2022/11/01 | 1,118 | 1,127 | 1,112 | 1,123 | 17,100 |
| 2022/10/31 | 1,126 | 1,126 | 1,113 | 1,121 | 21,400 |
| 2022/10/28 | 1,103 | 1,124 | 1,101 | 1,124 | 85,100 |
| 2022/10/27 | 1,116 | 1,120 | 1,106 | 1,108 | 18,700 |
| 2022/10/26 | 1,118 | 1,126 | 1,115 | 1,120 | 18,300 |
| 2022/10/25 | 1,118 | 1,124 | 1,112 | 1,117 | 20,100 |
| 2022/10/24 | 1,100 | 1,119 | 1,099 | 1,119 | 31,200 |
| 2022/10/21 | 1,089 | 1,100 | 1,089 | 1,100 | 9,800 |
| 2022/10/20 | 1,080 | 1,099 | 1,080 | 1,099 | 23,800 |
| 2022/10/19 | 1,092 | 1,096 | 1,080 | 1,090 | 21,100 |
| 2022/10/18 | 1,082 | 1,091 | 1,082 | 1,088 | 27,700 |
| 2022/10/17 | 1,084 | 1,085 | 1,076 | 1,076 | 15,300 |
| 2022/10/14 | 1,087 | 1,090 | 1,078 | 1,088 | 35,800 |
| 2022/10/13 | 1,079 | 1,079 | 1,063 | 1,070 | 21,700 |
| 2022/10/12 | 1,072 | 1,078 | 1,065 | 1,074 | 24,700 |
| 2022/10/11 | 1,090 | 1,090 | 1,063 | 1,070 | 46,500 |
| 2022/10/07 | 1,089 | 1,094 | 1,079 | 1,091 | 38,500 |
| 2022/10/06 | 1,076 | 1,092 | 1,076 | 1,088 | 41,700 |
| 2022/10/05 | 1,084 | 1,089 | 1,081 | 1,085 | 56,700 |
| 2022/10/04 | 1,074 | 1,075 | 1,065 | 1,075 | 51,800 |
| 2022/10/03 | 1,060 | 1,067 | 1,050 | 1,055 | 31,400 |
| 2022/09/30 | 1,073 | 1,073 | 1,061 | 1,064 | 21,000 |
| 2022/09/29 | 1,068 | 1,073 | 1,054 | 1,073 | 51,600 |
| 2022/09/28 | 1,074 | 1,074 | 1,048 | 1,068 | 34,700 |
| 2022/09/27 | 1,053 | 1,073 | 1,053 | 1,062 | 25,900 |
| 2022/09/26 | 1,076 | 1,080 | 1,050 | 1,052 | 57,700 |
| 2022/09/22 | 1,058 | 1,080 | 1,057 | 1,074 | 32,300 |
| 2022/09/21 | 1,055 | 1,069 | 1,055 | 1,069 | 27,400 |
| 2022/09/20 | 1,072 | 1,074 | 1,058 | 1,063 | 32,500 |
| 2022/09/16 | 1,056 | 1,068 | 1,056 | 1,057 | 24,500 |
| 2022/09/15 | 1,063 | 1,073 | 1,058 | 1,063 | 14,400 |
| 2022/09/14 | 1,063 | 1,068 | 1,058 | 1,063 | 17,600 |
| 2022/09/13 | 1,079 | 1,085 | 1,072 | 1,073 | 19,500 |
| 2022/09/12 | 1,066 | 1,080 | 1,066 | 1,075 | 24,900 |
| 2022/09/09 | 1,059 | 1,074 | 1,059 | 1,066 | 31,400 |
| 2022/09/08 | 1,035 | 1,064 | 1,035 | 1,064 | 32,500 |
| 2022/09/07 | 1,049 | 1,055 | 1,038 | 1,044 | 28,100 |
| 2022/09/06 | 1,047 | 1,063 | 1,042 | 1,053 | 22,900 |
| 2022/09/05 | 1,046 | 1,056 | 1,030 | 1,053 | 41,800 |
| 2022/09/02 | 1,080 | 1,080 | 1,047 | 1,048 | 23,200 |
| 2022/09/01 | 1,050 | 1,066 | 1,050 | 1,058 | 32,600 |
| 2022/08/31 | 1,065 | 1,083 | 1,065 | 1,078 | 26,800 |
| 2022/08/30 | 1,075 | 1,077 | 1,066 | 1,075 | 17,000 |
| 2022/08/29 | 1,052 | 1,078 | 1,051 | 1,075 | 27,500 |
| 2022/08/26 | 1,085 | 1,085 | 1,072 | 1,072 | 12,200 |
| 2022/08/25 | 1,079 | 1,087 | 1,073 | 1,073 | 31,100 |
| 2022/08/24 | 1,070 | 1,079 | 1,065 | 1,079 | 25,200 |
| 2022/08/23 | 1,065 | 1,073 | 1,051 | 1,072 | 28,400 |
| 2022/08/22 | 1,070 | 1,070 | 1,058 | 1,070 | 13,300 |
| 2022/08/19 | 1,073 | 1,076 | 1,064 | 1,071 | 25,500 |
| 2022/08/18 | 1,050 | 1,076 | 1,050 | 1,071 | 42,100 |
| 2022/08/17 | 1,059 | 1,070 | 1,055 | 1,065 | 35,400 |
| 2022/08/16 | 1,021 | 1,056 | 1,021 | 1,056 | 77,600 |
| 2022/08/15 | 1,029 | 1,041 | 1,000 | 1,015 | 158,100 |
| 2022/08/12 | 1,065 | 1,079 | 1,064 | 1,079 | 79,300 |
| 2022/08/10 | 1,051 | 1,061 | 1,050 | 1,055 | 26,000 |
| 2022/08/09 | 1,048 | 1,060 | 1,048 | 1,060 | 22,100 |
| 2022/08/08 | 1,045 | 1,058 | 1,044 | 1,056 | 30,800 |
| 2022/08/05 | 1,040 | 1,053 | 1,040 | 1,053 | 31,900 |
| 2022/08/04 | 1,031 | 1,047 | 1,030 | 1,040 | 21,300 |
| 2022/08/03 | 1,038 | 1,042 | 1,031 | 1,031 | 26,400 |
| 2022/08/02 | 1,055 | 1,055 | 1,039 | 1,042 | 23,700 |
| 2022/08/01 | 1,052 | 1,060 | 1,045 | 1,060 | 25,200 |
| 2022/07/29 | 1,058 | 1,059 | 1,047 | 1,052 | 30,700 |
| 2022/07/28 | 1,054 | 1,059 | 1,038 | 1,047 | 83,100 |
| 2022/07/27 | 1,053 | 1,053 | 1,040 | 1,051 | 26,000 |
| 2022/07/26 | 1,048 | 1,057 | 1,045 | 1,051 | 31,000 |
| 2022/07/25 | 1,050 | 1,053 | 1,044 | 1,053 | 12,300 |
| 2022/07/22 | 1,046 | 1,055 | 1,045 | 1,045 | 30,700 |
| 2022/07/21 | 1,037 | 1,055 | 1,036 | 1,052 | 31,500 |
| 2022/07/20 | 1,024 | 1,037 | 1,022 | 1,037 | 39,600 |
| 2022/07/19 | 1,008 | 1,023 | 1,008 | 1,016 | 24,300 |
| 2022/07/15 | 1,006 | 1,012 | 1,000 | 1,006 | 28,200 |
| 2022/07/14 | 1,003 | 1,006 | 999 | 1,006 | 32,600 |
| 2022/07/13 | 1,007 | 1,016 | 1,004 | 1,015 | 28,300 |
| 2022/07/12 | 1,016 | 1,016 | 1,002 | 1,006 | 30,600 |
| 2022/07/11 | 1,030 | 1,031 | 1,014 | 1,027 | 34,400 |
| 2022/07/08 | 1,012 | 1,029 | 1,012 | 1,012 | 44,100 |
| 2022/07/07 | 1,012 | 1,027 | 1,006 | 1,020 | 47,400 |
| 2022/07/06 | 1,002 | 1,012 | 1,002 | 1,007 | 14,500 |
| 2022/07/05 | 1,018 | 1,027 | 1,011 | 1,011 | 25,300 |
| 2022/07/04 | 1,002 | 1,020 | 997 | 1,020 | 37,100 |
| 2022/07/01 | 1,008 | 1,008 | 988 | 995 | 31,700 |
| 2022/06/30 | 1,009 | 1,013 | 997 | 997 | 36,500 |
| 2022/06/29 | 1,008 | 1,022 | 1,008 | 1,022 | 41,700 |
| 2022/06/28 | 1,019 | 1,039 | 1,017 | 1,035 | 34,500 |
| 2022/06/27 | 1,006 | 1,022 | 1,006 | 1,019 | 35,500 |
| 2022/06/24 | 999 | 1,005 | 998 | 1,000 | 18,500 |
| 2022/06/23 | 1,000 | 1,013 | 996 | 1,004 | 26,500 |
| 2022/06/22 | 1,004 | 1,014 | 998 | 1,007 | 29,200 |
| 2022/06/21 | 978 | 996 | 978 | 994 | 48,000 |
| 2022/06/20 | 984 | 990 | 966 | 974 | 58,500 |
| 2022/06/17 | 981 | 988 | 966 | 984 | 69,000 |
| 2022/06/16 | 1,010 | 1,018 | 995 | 995 | 70,700 |
| 2022/06/15 | 1,019 | 1,021 | 1,005 | 1,005 | 45,500 |
| 2022/06/14 | 1,030 | 1,030 | 1,016 | 1,024 | 44,100 |
| 2022/06/13 | 1,034 | 1,056 | 1,024 | 1,031 | 46,200 |
| 2022/06/10 | 1,045 | 1,052 | 1,034 | 1,041 | 44,000 |
| 2022/06/09 | 1,048 | 1,058 | 1,040 | 1,046 | 71,900 |
| 2022/06/08 | 1,063 | 1,069 | 1,060 | 1,063 | 26,700 |
| 2022/06/07 | 1,074 | 1,079 | 1,063 | 1,063 | 30,200 |
| 2022/06/06 | 1,066 | 1,075 | 1,058 | 1,060 | 37,900 |
| 2022/06/03 | 1,096 | 1,096 | 1,068 | 1,070 | 22,100 |
| 2022/06/02 | 1,084 | 1,092 | 1,077 | 1,079 | 30,700 |
| 2022/06/01 | 1,074 | 1,089 | 1,071 | 1,084 | 45,100 |
| 2022/05/31 | 1,097 | 1,097 | 1,073 | 1,074 | 35,500 |
| 2022/05/30 | 1,070 | 1,097 | 1,070 | 1,097 | 74,000 |
| 2022/05/27 | 1,070 | 1,078 | 1,067 | 1,071 | 26,000 |
| 2022/05/26 | 1,087 | 1,089 | 1,068 | 1,069 | 32,100 |
| 2022/05/25 | 1,090 | 1,090 | 1,062 | 1,064 | 44,500 |
| 2022/05/24 | 1,086 | 1,104 | 1,078 | 1,089 | 58,000 |
| 2022/05/23 | 1,090 | 1,105 | 1,090 | 1,097 | 61,800 |
| 2022/05/20 | 1,066 | 1,075 | 1,063 | 1,075 | 54,000 |
| 2022/05/19 | 1,029 | 1,059 | 1,029 | 1,051 | 42,500 |
| 2022/05/18 | 1,044 | 1,065 | 1,043 | 1,058 | 41,000 |
| 2022/05/17 | 1,027 | 1,048 | 1,025 | 1,048 | 68,700 |
| 2022/05/16 | 1,005 | 1,028 | 1,002 | 1,014 | 84,400 |
| 2022/05/13 | 1,009 | 1,024 | 1,006 | 1,006 | 54,500 |
| 2022/05/12 | 1,015 | 1,033 | 1,015 | 1,015 | 38,200 |
| 2022/05/11 | 1,017 | 1,039 | 1,017 | 1,032 | 39,900 |
| 2022/05/10 | 1,039 | 1,039 | 1,015 | 1,030 | 48,900 |
| 2022/05/09 | 1,059 | 1,069 | 1,046 | 1,049 | 41,200 |
| 2022/05/06 | 1,049 | 1,064 | 1,039 | 1,061 | 34,900 |
| 2022/05/02 | 1,041 | 1,051 | 1,034 | 1,039 | 37,700 |
| 2022/04/28 | 1,038 | 1,045 | 1,028 | 1,042 | 25,900 |
| 2022/04/27 | 1,015 | 1,038 | 1,005 | 1,038 | 59,900 |
| 2022/04/26 | 1,041 | 1,041 | 1,015 | 1,031 | 26,700 |
| 2022/04/25 | 1,036 | 1,036 | 1,023 | 1,023 | 29,000 |
| 2022/04/22 | 1,055 | 1,055 | 1,038 | 1,045 | 47,500 |
| 2022/04/21 | 1,049 | 1,062 | 1,049 | 1,062 | 28,400 |
| 2022/04/20 | 1,046 | 1,062 | 1,046 | 1,047 | 34,100 |
| 2022/04/19 | 1,034 | 1,053 | 1,034 | 1,046 | 25,100 |
| 2022/04/18 | 1,031 | 1,040 | 1,021 | 1,038 | 39,800 |
| 2022/04/15 | 1,049 | 1,050 | 1,035 | 1,041 | 23,200 |
| 2022/04/14 | 1,035 | 1,045 | 1,033 | 1,042 | 35,800 |
| 2022/04/13 | 1,036 | 1,044 | 1,032 | 1,042 | 37,000 |
| 2022/04/12 | 1,029 | 1,044 | 1,029 | 1,034 | 29,600 |
| 2022/04/11 | 1,047 | 1,047 | 1,028 | 1,035 | 65,200 |
| 2022/04/08 | 1,056 | 1,056 | 1,040 | 1,049 | 41,200 |
| 2022/04/07 | 1,060 | 1,061 | 1,038 | 1,043 | 49,300 |
| 2022/04/06 | 1,083 | 1,091 | 1,070 | 1,070 | 53,500 |
| 2022/04/05 | 1,082 | 1,107 | 1,079 | 1,107 | 61,700 |
| 2022/04/04 | 1,080 | 1,082 | 1,070 | 1,079 | 44,900 |
| 2022/04/01 | 1,092 | 1,092 | 1,065 | 1,078 | 59,300 |
| 2022/03/31 | 1,088 | 1,094 | 1,081 | 1,082 | 52,900 |
| 2022/03/30 | 1,094 | 1,105 | 1,087 | 1,102 | 70,700 |
| 2022/03/29 | 1,082 | 1,095 | 1,075 | 1,095 | 57,700 |
| 2022/03/28 | 1,106 | 1,106 | 1,072 | 1,075 | 71,800 |
| 2022/03/25 | 1,100 | 1,110 | 1,093 | 1,102 | 59,000 |
| 2022/03/24 | 1,100 | 1,105 | 1,088 | 1,098 | 60,300 |
| 2022/03/23 | 1,099 | 1,114 | 1,092 | 1,097 | 102,200 |
| 2022/03/22 | 1,096 | 1,096 | 1,076 | 1,095 | 66,500 |
| 2022/03/18 | 1,054 | 1,080 | 1,053 | 1,080 | 84,700 |
| 2022/03/17 | 1,030 | 1,055 | 1,030 | 1,052 | 88,700 |
| 2022/03/16 | 1,040 | 1,045 | 1,026 | 1,032 | 73,600 |
| 2022/03/15 | 1,012 | 1,030 | 1,007 | 1,030 | 62,200 |
| 2022/03/14 | 1,025 | 1,034 | 1,002 | 1,008 | 100,100 |
| 2022/03/11 | 993 | 1,007 | 989 | 1,001 | 52,400 |
| 2022/03/10 | 995 | 1,008 | 992 | 1,005 | 118,900 |
| 2022/03/09 | 970 | 984 | 962 | 966 | 76,100 |
| 2022/03/08 | 956 | 980 | 947 | 963 | 96,600 |
| 2022/03/07 | 999 | 999 | 960 | 964 | 160,900 |
| 2022/03/04 | 1,010 | 1,022 | 999 | 1,000 | 74,600 |
| 2022/03/03 | 1,031 | 1,038 | 1,015 | 1,017 | 51,700 |
| 2022/03/02 | 1,047 | 1,055 | 1,021 | 1,025 | 70,200 |
| 2022/03/01 | 1,042 | 1,057 | 1,038 | 1,053 | 73,500 |
| 2022/02/28 | 1,025 | 1,038 | 1,022 | 1,035 | 74,800 |
| 2022/02/25 | 997 | 1,018 | 996 | 1,018 | 75,400 |
| 2022/02/24 | 1,019 | 1,019 | 988 | 996 | 100,900 |
| 2022/02/22 | 1,015 | 1,032 | 1,006 | 1,014 | 80,600 |
| 2022/02/21 | 999 | 1,029 | 991 | 1,023 | 121,600 |
| 2022/02/18 | 1,008 | 1,013 | 994 | 1,007 | 131,700 |
| 2022/02/17 | 1,030 | 1,044 | 1,018 | 1,024 | 84,800 |
| 2022/02/16 | 1,046 | 1,064 | 1,015 | 1,029 | 105,800 |
| 2022/02/15 | 1,012 | 1,039 | 996 | 1,016 | 193,200 |
| 2022/02/14 | 1,069 | 1,076 | 1,039 | 1,055 | 129,000 |
| 2022/02/10 | 1,100 | 1,108 | 1,082 | 1,086 | 82,700 |
| 2022/02/09 | 1,110 | 1,110 | 1,095 | 1,100 | 54,800 |
| 2022/02/08 | 1,098 | 1,103 | 1,090 | 1,095 | 44,900 |
| 2022/02/07 | 1,093 | 1,099 | 1,081 | 1,097 | 56,700 |
| 2022/02/04 | 1,111 | 1,112 | 1,085 | 1,103 | 58,100 |
| 2022/02/03 | 1,119 | 1,119 | 1,104 | 1,114 | 66,800 |
| 2022/02/02 | 1,100 | 1,115 | 1,097 | 1,111 | 75,600 |
| 2022/02/01 | 1,106 | 1,118 | 1,078 | 1,090 | 77,600 |
| 2022/01/31 | 1,065 | 1,088 | 1,060 | 1,088 | 101,300 |
| 2022/01/28 | 1,045 | 1,054 | 1,036 | 1,049 | 90,000 |
| 2022/01/27 | 1,078 | 1,089 | 1,031 | 1,037 | 127,000 |
| 2022/01/26 | 1,067 | 1,084 | 1,061 | 1,075 | 56,100 |
| 2022/01/25 | 1,078 | 1,082 | 1,057 | 1,059 | 73,700 |
| 2022/01/24 | 1,058 | 1,084 | 1,053 | 1,079 | 72,600 |
| 2022/01/21 | 1,065 | 1,067 | 1,051 | 1,067 | 96,800 |
| 2022/01/20 | 1,070 | 1,086 | 1,065 | 1,075 | 79,700 |
| 2022/01/19 | 1,100 | 1,104 | 1,071 | 1,079 | 118,800 |
| 2022/01/18 | 1,113 | 1,125 | 1,103 | 1,113 | 93,300 |
| 2022/01/17 | 1,130 | 1,132 | 1,108 | 1,113 | 88,500 |
| 2022/01/14 | 1,123 | 1,127 | 1,107 | 1,124 | 116,000 |
| 2022/01/13 | 1,156 | 1,166 | 1,124 | 1,126 | 85,000 |
| 2022/01/12 | 1,143 | 1,161 | 1,140 | 1,153 | 108,300 |
| 2022/01/11 | 1,130 | 1,142 | 1,123 | 1,137 | 82,900 |
| 2022/01/07 | 1,136 | 1,138 | 1,108 | 1,134 | 166,300 |
| 2022/01/06 | 1,169 | 1,169 | 1,123 | 1,132 | 226,100 |
| 2022/01/05 | 1,191 | 1,194 | 1,175 | 1,175 | 81,500 |
| 2022/01/04 | 1,189 | 1,194 | 1,170 | 1,185 | 130,000 |