6291 日本エアーテック(株) の時系列データ [2014年度]

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

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