6291 日本エアーテック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	871	873	865	867	7,100	867
2004-12-29	868	872	867	870	16,800	870
2004-12-28	866	867	860	865	24,200	865
2004-12-27	885	885	865	870	33,800	870
2004-12-24	883	889	880	888	70,800	888
2004-12-22	869	875	865	873	69,800	873
2004-12-21	870	870	855	863	55,100	863
2004-12-20	860	900	860	862	79,300	862
2004-12-17	850	855	847	855	48,400	855
2004-12-16	850	857	844	850	49,100	850
2004-12-15	850	859	844	850	69,200	850
2004-12-14	868	871	868	870	9,600	870
2004-12-13	868	868	860	867	3,700	867
2004-12-10	856	870	855	856	6,800	856
2004-12-09	867	870	860	861	17,300	861
2004-12-08	870	879	865	870	17,300	870
2004-12-07	862	884	862	884	9,800	884
2004-12-06	862	878	860	860	12,900	860
2004-12-03	879	879	860	860	10,900	860
2004-12-02	880	880	868	877	4,800	877
2004-12-01	875	875	869	870	5,100	870
2004-11-30	888	888	870	880	6,900	880
2004-11-29	881	890	872	890	12,000	890
2004-11-26	890	899	885	899	10,700	899
2004-11-25	866	880	866	880	8,800	880
2004-11-24	873	880	863	866	11,700	866
2004-11-22	863	870	848	863	32,500	863
2004-11-19	920	924	903	903	11,900	903
2004-11-18	930	930	920	923	11,100	923
2004-11-17	920	930	920	927	2,500	927
2004-11-16	915	929	915	915	8,200	915
2004-11-15	914	915	910	915	11,700	915
2004-11-12	908	916	907	910	3,000	910
2004-11-11	915	920	903	903	7,700	903
2004-11-10	901	929	898	915	7,100	915
2004-11-09	904	915	900	915	7,200	915
2004-11-08	900	910	900	909	3,300	909
2004-11-05	907	912	900	903	7,100	903
2004-11-04	910	910	906	906	4,000	906
2004-11-02	910	912	900	901	10,100	901
2004-11-01	900	910	900	901	4,200	901
2004-10-29	882	890	882	890	3,300	890
2004-10-28	895	900	891	900	1,400	900
2004-10-27	885	940	885	900	9,600	900
2004-10-26	880	880	875	875	1,600	875
2004-10-25	880	889	870	889	5,100	889
2004-10-22	862	880	862	880	5,000	880
2004-10-21	861	865	860	862	2,000	862
2004-10-20	879	880	860	860	3,600	860
2004-10-19	860	877	860	871	3,700	871
2004-10-18	880	880	860	865	4,100	865
2004-10-15	868	869	860	860	8,900	860
2004-10-14	880	880	870	870	5,000	870
2004-10-13	891	891	881	881	900	881
2004-10-12	890	891	880	891	4,500	891
2004-10-08	898	898	882	890	10,100	890
2004-10-07	918	918	895	898	7,900	898
2004-10-06	901	901	895	895	5,200	895
2004-10-05	903	915	890	892	21,800	892
2004-10-04	890	890	884	890	16,500	890
2004-10-01	865	880	852	870	2,700	870
2004-09-30	875	885	870	870	5,500	870
2004-09-29	856	875	856	875	2,700	875
2004-09-28	865	866	850	850	13,400	850
2004-09-27	879	879	870	875	1,900	875
2004-09-24	907	907	879	879	6,900	879
2004-09-22	898	899	882	899	14,800	899
2004-09-21	907	910	882	882	5,900	882
2004-09-17	890	907	886	907	7,900	907
2004-09-16	909	909	890	890	17,200	890
2004-09-15	930	932	895	916	27,500	916
2004-09-14	900	925	895	924	17,000	924
2004-09-13	897	899	891	899	21,400	899
2004-09-10	913	913	896	896	5,700	896
2004-09-09	920	920	907	907	2,500	907
2004-09-08	926	926	919	919	2,100	919
2004-09-07	928	928	905	925	12,300	925
2004-09-06	932	940	921	922	12,600	922
2004-09-03	931	932	931	932	1,700	932
2004-09-02	930	933	925	930	32,800	930
2004-09-01	939	940	930	933	17,400	933
2004-08-31	926	926	918	924	7,400	924
2004-08-30	925	927	925	926	7,700	926
2004-08-27	926	928	925	926	7,700	926
2004-08-26	930	935	925	925	19,800	925
2004-08-25	939	939	923	930	19,000	930
2004-08-24	925	931	922	930	10,100	930
2004-08-23	913	926	913	925	6,000	925
2004-08-20	920	920	912	912	6,000	912
2004-08-19	920	927	915	922	11,100	922
2004-08-18	926	926	913	920	11,900	920
2004-08-17	920	928	920	922	3,900	922
2004-08-16	922	930	905	920	3,600	920
2004-08-13	935	940	912	912	14,200	912
2004-08-12	940	940	935	940	9,000	940
2004-08-11	922	950	922	950	5,600	950
2004-08-10	920	921	911	912	3,300	912
2004-08-09	930	930	911	920	10,000	920
2004-08-06	935	935	910	935	12,200	935
2004-08-05	943	943	935	935	11,800	935
2004-08-04	917	955	901	918	20,000	918
2004-08-03	907	917	901	917	11,800	917
2004-08-02	915	915	895	903	2,300	903
2004-07-30	895	930	895	919	4,300	919
2004-07-29	902	905	891	900	6,400	900
2004-07-28	920	929	909	909	14,400	909
2004-07-27	925	929	920	920	8,800	920
2004-07-26	948	948	930	931	7,100	931
2004-07-23	955	963	940	948	5,600	948
2004-07-22	960	960	950	953	10,500	953
2004-07-21	965	970	950	959	15,400	959
2004-07-20	993	993	969	970	7,000	970
2004-07-16	981	998	980	993	12,100	993
2004-07-15	999	1,000	989	998	11,100	998
2004-07-14	994	1,005	994	1,000	13,000	1,000
2004-07-13	998	998	991	996	5,000	996
2004-07-12	1,008	1,009	994	998	7,700	998
2004-07-09	1,000	1,010	1,000	1,009	12,400	1,009
2004-07-08	1,011	1,019	1,000	1,000	12,400	1,000
2004-07-07	991	1,015	990	1,009	20,300	1,009
2004-07-06	1,020	1,030	1,010	1,010	22,000	1,010
2004-07-05	1,001	1,015	995	1,015	26,200	1,015
2004-07-02	960	1,005	960	991	14,700	991
2004-07-01	1,000	1,009	1,000	1,000	20,800	1,000
2004-06-30	1,020	1,020	1,000	1,008	16,200	1,008
2004-06-29	1,020	1,025	1,010	1,020	13,600	1,020
2004-06-28	995	1,029	995	1,020	29,600	1,020
2004-06-25	979	996	977	995	19,400	995
2004-06-24	975	977	966	977	9,700	977
2004-06-23	960	975	960	960	11,500	960
2004-06-22	960	970	957	970	17,400	970
2004-06-21	960	961	945	954	18,400	954
2004-06-18	941	949	940	947	7,800	947
2004-06-17	950	955	940	940	20,000	940
2004-06-16	940	950	936	950	16,800	950
2004-06-15	945	945	931	940	10,700	940
2004-06-14	940	945	937	940	9,400	940
2004-06-11	940	945	936	945	9,100	945
2004-06-10	935	935	926	930	9,400	930
2004-06-09	939	939	910	925	5,400	925
2004-06-08	900	925	895	919	16,400	919
2004-06-07	890	900	871	890	10,100	890
2004-06-04	892	892	860	880	13,100	880
2004-06-03	896	896	880	892	9,400	892
2004-06-02	905	905	893	894	4,500	894
2004-06-01	901	901	895	900	6,600	900
2004-05-31	915	922	900	900	9,400	900
2004-05-28	903	905	900	900	3,000	900
2004-05-27	921	921	885	900	6,200	900
2004-05-26	919	924	919	920	9,500	920
2004-05-25	915	920	880	920	17,600	920
2004-05-24	941	948	918	919	12,500	919
2004-05-21	938	955	920	949	29,000	949
2004-05-20	920	999	910	998	24,000	998
2004-05-19	880	901	880	901	13,700	901
2004-05-18	851	890	851	860	4,500	860
2004-05-17	920	920	850	860	7,200	860
2004-05-14	950	950	915	935	13,300	935
2004-05-13	982	983	970	970	6,500	970
2004-05-12	1,010	1,010	951	982	16,000	982
2004-05-11	965	980	949	980	42,400	980
2004-05-10	950	975	950	965	43,100	965
2004-05-07	1,047	1,047	1,000	1,020	24,000	1,020
2004-05-06	1,100	1,101	1,060	1,060	15,500	1,060
2004-04-30	1,074	1,103	1,030	1,101	49,900	1,101
2004-04-28	1,065	1,140	1,050	1,110	133,100	1,110
2004-04-27	1,010	1,011	999	1,011	18,600	1,011
2004-04-26	1,030	1,030	986	1,004	31,700	1,004
2004-04-23	990	995	962	985	23,500	985
2004-04-22	941	964	941	960	28,600	960
2004-04-21	941	941	931	933	20,500	933
2004-04-20	970	971	921	941	22,600	941
2004-04-19	972	990	895	969	26,800	969
2004-04-16	1,005	1,005	965	970	29,800	970
2004-04-15	1,000	1,001	970	994	41,100	994
2004-04-14	1,010	1,019	1,000	1,001	59,100	1,001
2004-04-13	1,045	1,049	985	1,019	171,800	1,019
2004-04-12	965	965	965	965	36,300	965
2004-04-09	860	875	856	865	41,600	865
2004-04-08	855	868	855	868	7,400	868
2004-04-07	864	868	850	868	22,200	868
2004-04-06	870	870	854	867	9,800	867
2004-04-05	850	870	850	870	19,100	870
2004-04-02	860	860	837	850	20,800	850
2004-04-01	820	840	812	840	18,900	840
2004-03-31	810	811	809	811	7,000	811
2004-03-30	800	805	800	805	5,800	805
2004-03-29	808	808	798	798	7,200	798
2004-03-26	805	810	800	805	4,900	805
2004-03-25	807	807	770	790	17,300	790
2004-03-24	800	810	797	797	14,300	797
2004-03-23	802	802	800	800	11,100	800
2004-03-22	798	803	798	803	4,500	803
2004-03-19	793	798	793	798	2,900	798
2004-03-18	792	800	791	797	14,400	797
2004-03-17	810	810	800	810	6,200	810
2004-03-16	790	810	790	810	7,400	810
2004-03-15	801	810	800	810	10,100	810
2004-03-12	802	809	800	800	6,700	800
2004-03-11	815	815	800	810	5,300	810
2004-03-10	802	820	802	820	15,600	820
2004-03-09	799	802	791	802	14,400	802
2004-03-08	799	800	791	800	9,700	800
2004-03-05	800	800	789	800	10,300	800
2004-03-04	800	801	790	795	16,000	795
2004-03-03	790	795	760	793	4,900	793
2004-03-02	783	789	775	789	11,200	789
2004-03-01	773	783	773	783	5,600	783
2004-02-27	770	782	770	782	13,100	782
2004-02-26	765	780	765	777	20,100	777
2004-02-25	760	765	760	765	9,600	765
2004-02-24	755	760	751	760	19,300	760
2004-02-23	758	758	745	755	14,400	755
2004-02-20	751	755	750	753	6,900	753
2004-02-19	745	745	735	735	1,500	735
2004-02-18	759	759	751	755	3,200	755
2004-02-17	755	759	755	759	9,100	759
2004-02-16	749	755	748	755	5,200	755
2004-02-13	747	758	745	747	9,300	747
2004-02-12	745	747	745	746	900	746
2004-02-10	759	759	745	745	13,000	745
2004-02-09	750	755	750	755	9,300	755
2004-02-06	740	740	720	740	5,300	740
2004-02-05	754	757	740	754	11,500	754
2004-02-04	760	770	759	760	21,800	760
2004-02-03	751	761	751	760	9,800	760
2004-02-02	761	761	758	761	15,700	761
2004-01-30	761	765	759	765	26,800	765
2004-01-29	762	762	758	760	45,500	760
2004-01-28	770	770	750	759	23,400	759
2004-01-27	726	786	726	786	83,100	786
2004-01-26	705	722	705	722	21,800	722
2004-01-23	692	701	692	701	14,500	701
2004-01-22	692	693	685	685	4,300	685
2004-01-21	695	695	685	685	7,000	685
2004-01-20	690	690	680	680	10,800	680
2004-01-19	693	700	690	690	10,400	690
2004-01-16	692	700	690	690	10,900	690
2004-01-15	688	690	685	690	11,500	690
2004-01-14	685	690	685	685	19,700	685
2004-01-13	698	704	683	685	12,500	685
2004-01-09	689	692	683	692	22,500	692
2004-01-08	684	688	682	687	10,200	687
2004-01-07	680	683	680	682	13,900	682
2004-01-06	679	684	670	680	32,400	680
2004-01-05	670	670	666	670	7,900	670

分割・併合履歴： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31