6291 日本エアーテック(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 426 | 426 | 426 | 426 | 2,000 | 387.27 |
| 1998-12-24 | 426 | 426 | 426 | 426 | 7,000 | 387.27 |
| 1998-12-22 | 426 | 426 | 426 | 426 | 5,000 | 387.27 |
| 1998-12-21 | 440 | 440 | 426 | 426 | 4,000 | 387.27 |
| 1998-12-17 | 430 | 440 | 430 | 440 | 2,000 | 400 |
| 1998-12-11 | 426 | 426 | 426 | 426 | 1,000 | 387.27 |
| 1998-12-07 | 463 | 465 | 460 | 460 | 9,000 | 418.18 |
| 1998-12-04 | 462 | 462 | 462 | 462 | 3,000 | 420 |
| 1998-12-03 | 520 | 520 | 520 | 520 | 1,000 | 472.73 |
| 1998-12-02 | 440 | 450 | 440 | 450 | 2,000 | 409.09 |
| 1998-12-01 | 436 | 436 | 436 | 436 | 1,000 | 396.36 |
| 1998-11-30 | 421 | 435 | 421 | 435 | 5,000 | 395.46 |
| 1998-11-27 | 405 | 405 | 405 | 405 | 10,000 | 368.18 |
| 1998-11-24 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1998-11-20 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1998-11-16 | 376 | 400 | 376 | 400 | 7,000 | 363.64 |
| 1998-11-13 | 375 | 375 | 375 | 375 | 2,000 | 340.91 |
| 1998-11-10 | 373 | 373 | 373 | 373 | 4,000 | 339.09 |
| 1998-11-06 | 371 | 371 | 371 | 371 | 8,000 | 337.27 |
| 1998-11-05 | 362 | 362 | 362 | 362 | 1,000 | 329.09 |
| 1998-11-04 | 360 | 360 | 360 | 360 | 2,000 | 327.27 |
| 1998-11-02 | 360 | 360 | 360 | 360 | 1,000 | 327.27 |
| 1998-10-30 | 370 | 370 | 370 | 370 | 2,000 | 336.36 |
| 1998-10-29 | 360 | 360 | 358 | 358 | 3,000 | 325.46 |
| 1998-10-26 | 357 | 370 | 357 | 370 | 3,000 | 336.36 |
| 1998-10-23 | 353 | 355 | 353 | 355 | 2,000 | 322.73 |
| 1998-10-21 | 350 | 350 | 350 | 350 | 1,000 | 318.18 |
| 1998-10-20 | 360 | 360 | 360 | 360 | 5,000 | 327.27 |
| 1998-10-19 | 360 | 360 | 360 | 360 | 1,000 | 327.27 |
| 1998-10-16 | 335 | 335 | 330 | 330 | 5,000 | 300 |
| 1998-10-15 | 331 | 331 | 330 | 330 | 7,000 | 300 |
| 1998-10-13 | 330 | 331 | 330 | 331 | 3,000 | 300.91 |
| 1998-10-12 | 330 | 331 | 330 | 330 | 5,000 | 300 |
| 1998-10-09 | 350 | 350 | 330 | 330 | 6,000 | 300 |
| 1998-10-08 | 350 | 350 | 350 | 350 | 2,000 | 318.18 |
| 1998-10-06 | 350 | 350 | 350 | 350 | 4,000 | 318.18 |
| 1998-10-05 | 350 | 350 | 350 | 350 | 3,000 | 318.18 |
| 1998-10-02 | 381 | 381 | 320 | 320 | 4,000 | 290.91 |
| 1998-09-30 | 400 | 400 | 400 | 400 | 1,000 | 363.64 |
| 1998-09-28 | 430 | 430 | 430 | 430 | 1,000 | 390.91 |
| 1998-09-25 | 480 | 480 | 450 | 450 | 5,000 | 409.09 |
| 1998-09-24 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1998-09-21 | 480 | 480 | 480 | 480 | 4,000 | 436.36 |
| 1998-09-18 | 480 | 480 | 480 | 480 | 1,000 | 436.36 |
| 1998-09-17 | 490 | 490 | 490 | 490 | 3,000 | 445.46 |
| 1998-09-11 | 500 | 500 | 500 | 500 | 1,000 | 454.55 |
| 1998-09-09 | 500 | 500 | 490 | 490 | 3,000 | 445.46 |
| 1998-09-08 | 500 | 500 | 490 | 490 | 6,000 | 445.46 |
| 1998-09-07 | 510 | 510 | 510 | 510 | 1,000 | 463.64 |
| 1998-09-04 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1998-09-03 | 518 | 518 | 510 | 510 | 4,000 | 463.64 |
| 1998-09-02 | 518 | 520 | 518 | 520 | 6,000 | 472.73 |
| 1998-09-01 | 518 | 518 | 518 | 518 | 1,000 | 470.91 |
| 1998-08-31 | 560 | 560 | 530 | 530 | 3,000 | 481.82 |
| 1998-08-28 | 509 | 519 | 509 | 519 | 5,000 | 471.82 |
| 1998-08-27 | 589 | 589 | 589 | 589 | 1,000 | 535.46 |
| 1998-08-24 | 590 | 590 | 589 | 589 | 4,000 | 535.46 |
| 1998-08-21 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1998-08-20 | 620 | 620 | 620 | 620 | 2,000 | 563.64 |
| 1998-08-19 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1998-08-17 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1998-08-12 | 635 | 635 | 630 | 630 | 5,000 | 572.73 |
| 1998-08-11 | 640 | 640 | 640 | 640 | 3,000 | 581.82 |
| 1998-08-10 | 650 | 650 | 640 | 640 | 7,000 | 581.82 |
| 1998-08-07 | 651 | 651 | 650 | 650 | 3,000 | 590.91 |
| 1998-08-06 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 1998-08-04 | 681 | 681 | 680 | 680 | 3,000 | 618.18 |
| 1998-08-03 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1998-07-31 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1998-07-29 | 700 | 700 | 690 | 690 | 3,000 | 627.27 |
| 1998-07-28 | 690 | 690 | 690 | 690 | 2,000 | 627.27 |
| 1998-07-27 | 701 | 701 | 701 | 701 | 2,000 | 637.27 |
| 1998-07-24 | 690 | 700 | 690 | 700 | 2,000 | 636.36 |
| 1998-07-23 | 690 | 690 | 690 | 690 | 3,000 | 627.27 |
| 1998-07-22 | 710 | 710 | 691 | 691 | 8,000 | 628.18 |
| 1998-07-21 | 700 | 710 | 700 | 710 | 5,000 | 645.46 |
| 1998-07-16 | 701 | 701 | 700 | 700 | 2,000 | 636.36 |
| 1998-07-15 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1998-07-14 | 700 | 700 | 700 | 700 | 4,000 | 636.36 |
| 1998-07-13 | 710 | 710 | 700 | 700 | 8,000 | 636.36 |
| 1998-07-10 | 710 | 710 | 700 | 710 | 7,000 | 645.46 |
| 1998-07-09 | 700 | 720 | 700 | 720 | 6,000 | 654.55 |
| 1998-07-08 | 685 | 685 | 685 | 685 | 1,000 | 622.73 |
| 1998-07-07 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1998-07-06 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1998-07-03 | 680 | 680 | 680 | 680 | 3,000 | 618.18 |
| 1998-07-02 | 665 | 680 | 650 | 680 | 4,000 | 618.18 |
| 1998-07-01 | 650 | 675 | 650 | 675 | 2,000 | 613.64 |
| 1998-06-30 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1998-06-29 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 1998-06-25 | 621 | 621 | 621 | 621 | 2,000 | 564.55 |
| 1998-06-24 | 621 | 621 | 621 | 621 | 2,000 | 564.55 |
| 1998-06-23 | 630 | 630 | 630 | 630 | 1,000 | 572.73 |
| 1998-06-22 | 632 | 632 | 630 | 630 | 2,000 | 572.73 |
| 1998-06-19 | 630 | 630 | 630 | 630 | 4,000 | 572.73 |
| 1998-06-18 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1998-06-16 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1998-06-10 | 600 | 600 | 600 | 600 | 1,000 | 545.46 |
| 1998-06-08 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1998-06-05 | 620 | 620 | 620 | 620 | 3,000 | 563.64 |
| 1998-06-04 | 621 | 630 | 620 | 620 | 3,000 | 563.64 |
| 1998-06-03 | 640 | 640 | 620 | 620 | 2,000 | 563.64 |
| 1998-05-28 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1998-05-22 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1998-05-19 | 680 | 680 | 680 | 680 | 10,000 | 618.18 |
| 1998-05-14 | 680 | 685 | 680 | 685 | 2,000 | 622.73 |
| 1998-05-12 | 705 | 705 | 705 | 705 | 1,000 | 640.91 |
| 1998-05-08 | 705 | 705 | 705 | 705 | 1,000 | 640.91 |
| 1998-05-07 | 710 | 710 | 701 | 701 | 4,000 | 637.27 |
| 1998-05-06 | 720 | 720 | 700 | 700 | 6,000 | 636.36 |
| 1998-04-30 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1998-04-27 | 722 | 722 | 722 | 722 | 1,000 | 656.36 |
| 1998-04-24 | 720 | 720 | 719 | 719 | 11,000 | 653.64 |
| 1998-04-23 | 700 | 710 | 700 | 710 | 3,000 | 645.46 |
| 1998-04-22 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1998-04-21 | 720 | 720 | 720 | 720 | 2,000 | 654.55 |
| 1998-04-20 | 677 | 677 | 677 | 677 | 2,000 | 615.46 |
| 1998-04-15 | 690 | 690 | 690 | 690 | 2,000 | 627.27 |
| 1998-04-14 | 670 | 670 | 670 | 670 | 1,000 | 609.09 |
| 1998-04-02 | 701 | 701 | 671 | 671 | 3,000 | 610 |
| 1998-03-31 | 738 | 738 | 738 | 738 | 1,000 | 670.91 |
| 1998-03-30 | 739 | 739 | 739 | 739 | 2,000 | 671.82 |
| 1998-03-27 | 670 | 720 | 670 | 720 | 8,000 | 654.55 |
| 1998-03-25 | 720 | 720 | 710 | 710 | 2,000 | 645.46 |
| 1998-03-24 | 710 | 710 | 700 | 700 | 3,000 | 636.36 |
| 1998-03-23 | 710 | 710 | 710 | 710 | 10,000 | 645.46 |
| 1998-03-20 | 690 | 700 | 680 | 700 | 10,000 | 636.36 |
| 1998-03-19 | 701 | 701 | 686 | 686 | 3,000 | 623.64 |
| 1998-03-18 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1998-03-17 | 749 | 749 | 740 | 740 | 2,000 | 672.73 |
| 1998-03-10 | 747 | 750 | 747 | 750 | 3,000 | 681.82 |
| 1998-03-06 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1998-03-05 | 760 | 760 | 760 | 760 | 2,000 | 690.91 |
| 1998-03-04 | 760 | 760 | 760 | 760 | 3,000 | 690.91 |
| 1998-03-03 | 772 | 772 | 760 | 760 | 10,000 | 690.91 |
| 1998-03-02 | 780 | 780 | 750 | 760 | 6,000 | 690.91 |
| 1998-02-27 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1998-02-26 | 795 | 800 | 795 | 800 | 3,000 | 727.27 |
| 1998-02-25 | 780 | 780 | 780 | 780 | 4,000 | 709.09 |
| 1998-02-24 | 783 | 800 | 770 | 770 | 8,000 | 700 |
| 1998-02-23 | 760 | 778 | 760 | 778 | 3,000 | 707.27 |
| 1998-02-20 | 715 | 715 | 715 | 715 | 1,000 | 650 |
| 1998-02-13 | 730 | 750 | 730 | 750 | 4,000 | 681.82 |
| 1998-02-10 | 730 | 730 | 715 | 715 | 10,000 | 650 |
| 1998-02-09 | 710 | 720 | 710 | 711 | 3,000 | 646.36 |
| 1998-02-06 | 700 | 700 | 698 | 698 | 5,000 | 634.55 |
| 1998-02-05 | 700 | 710 | 700 | 700 | 9,000 | 636.36 |
| 1998-02-03 | 670 | 670 | 670 | 670 | 3,000 | 609.09 |
| 1998-02-02 | 670 | 670 | 670 | 670 | 2,000 | 609.09 |
| 1998-01-30 | 700 | 700 | 680 | 680 | 5,000 | 618.18 |
| 1998-01-29 | 700 | 700 | 700 | 700 | 9,000 | 636.36 |
| 1998-01-28 | 641 | 670 | 641 | 670 | 9,000 | 609.09 |
| 1998-01-27 | 640 | 640 | 640 | 640 | 1,000 | 581.82 |
| 1998-01-26 | 616 | 630 | 616 | 630 | 13,000 | 572.73 |
| 1998-01-23 | 570 | 589 | 560 | 586 | 10,000 | 532.73 |
| 1998-01-22 | 550 | 551 | 550 | 551 | 15,000 | 500.91 |
| 1998-01-21 | 550 | 550 | 550 | 550 | 8,000 | 500 |
| 1998-01-20 | 569 | 570 | 551 | 551 | 4,000 | 500.91 |
| 1998-01-16 | 549 | 554 | 549 | 549 | 8,000 | 499.09 |
| 1998-01-13 | 501 | 501 | 501 | 501 | 1,000 | 455.46 |
| 1998-01-12 | 521 | 521 | 521 | 521 | 1,000 | 473.64 |
| 1998-01-09 | 547 | 550 | 546 | 550 | 7,000 | 500 |
| 1998-01-08 | 530 | 550 | 530 | 548 | 5,000 | 498.18 |
| 1998-01-07 | 500 | 530 | 500 | 530 | 6,000 | 481.82 |
| 1998-01-06 | 500 | 500 | 500 | 500 | 2,000 | 454.55 |
| 1998-01-05 | 530 | 530 | 530 | 530 | 3,000 | 481.82 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
