5997 協立エアテック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0647949046946910,700469
2022-10-054694794654714,500471
2022-10-044664734644699,400469
2022-10-0347447446246610,400466
2022-09-304764784704744,100474
2022-09-294724764714733,400473
2022-09-284754784724721,400472
2022-09-274854874774784,400478
2022-09-264954984854855,800485
2022-09-224914984914958,800495
2022-09-2149149749149216,200492
2022-09-204954984914929,700492
2022-09-164944994944991,700499
2022-09-154954954924941,700494
2022-09-144924934914922,800492
2022-09-134974974934951,700495
2022-09-124954954954951,000495
2022-09-09495498495496900496
2022-09-08494500494500400500
2022-09-0749750449449617,400496
2022-09-0650750749549811,200498
2022-09-0550250849750710,500507
2022-09-025065075015024,000502
2022-09-015025085005031,000503
2022-08-315005054965027,800502
2022-08-305015065005009,700500
2022-08-2950251049950110,500501
2022-08-2650251550250313,600503
2022-08-2550450850050210,500502
2022-08-245035055025033,600503
2022-08-235035065035051,900505
2022-08-225055055035032,300503
2022-08-195055055045041,800504
2022-08-185045085045051,800505
2022-08-175045075035042,100504
2022-08-165055105035072,100507
2022-08-155035085035047,100504
2022-08-125065205045108,200510
2022-08-105125125085081,100508
2022-08-09510510510510600510
2022-08-085115125105103,200510
2022-08-055145155115112,500511
2022-08-045215225135142,200514
2022-08-03520524520524200524
2022-08-025295295205201,000520
2022-08-015225335225251,000525
2022-07-29527528527528200528
2022-07-28530530525529800529
2022-07-27532534530530300530
2022-07-26532534532534300534
2022-07-255345345305304,100530
2022-07-225305305225278,000527
2022-07-21522528522528600528
2022-07-20525525525525400525
2022-07-195245255185252,200525
2022-07-155185255185222,100522
2022-07-145165195165183,500518
2022-07-135235245215211,100521
2022-07-12516516515515800515
2022-07-115255255115116,700511
2022-07-085225265125154,200515
2022-07-07518518518518200518
2022-07-065225225115114,000511
2022-07-055245275245244,300524
2022-07-045155235155235,200523
2022-07-015275335145152,900515
2022-06-30525526525526300526
2022-06-295185235185231,300523
2022-06-285085195075184,600518
2022-06-275125215005076,400507
2022-06-245045125015045,800504
2022-06-235105155055052,300505
2022-06-225135185105105,900510
2022-06-215105135105121,200512
2022-06-2052052150250910,700509
2022-06-1754054052152113,400521
2022-06-165425435405407,100540
2022-06-155475475435431,400543
2022-06-145455475425422,800542
2022-06-135455535455462,700546
2022-06-10545545544544700544
2022-06-09547547547547200547
2022-06-08---547-547
2022-06-07544547544547500547
2022-06-065455475445442,700544
2022-06-035435455435453,600545
2022-06-025425445425432,900543
2022-06-015425455425422,700542
2022-05-315415425385422,100542
2022-05-30542542542542300542
2022-05-275415425385381,600538
2022-05-26---541-541
2022-05-25---541-541
2022-05-24541541540541400541
2022-05-23536541536539900539
2022-05-20537537537537600537
2022-05-195375375375371,200537
2022-05-185405435375374,700537
2022-05-175405405395391,600539
2022-05-165415415385393,000539
2022-05-13537540537538800538
2022-05-12539539537537200537
2022-05-115395395385394,400539
2022-05-105445445395409,000540
2022-05-09541543541543500543
2022-05-065485485405412,800541
2022-05-02541546541546900546
2022-04-285415455405411,700541
2022-04-275435435395396,500539
2022-04-26542543542543400543
2022-04-25543543543543400543
2022-04-22543543543543200543
2022-04-21542543542543200543
2022-04-205455475425423,000542
2022-04-195485485415486,400548
2022-04-185465465445442,400544
2022-04-155625625485518,600551
2022-04-145555595555591,400559
2022-04-135485565485553,100555
2022-04-12546546546546400546
2022-04-115445475435471,000547
2022-04-08546546544544600544
2022-04-075555555445472,600547
2022-04-065605605505552,200555
2022-04-055595595545592,100559
2022-04-045625625595592,000559
2022-04-01549560549560700560
2022-03-3156456455555816,600558
2022-03-305405485405482,400548
2022-03-295415445395393,000539
2022-03-285395405345405,100540
2022-03-255365395355396,300539
2022-03-245335385325353,100535
2022-03-235345365335343,400534
2022-03-225345345315331,000533
2022-03-185325335305304,400530
2022-03-175305335305333,100533
2022-03-165295305285295,500529
2022-03-155285285275282,300528
2022-03-145275285265276,100527
2022-03-115275285275271,000527
2022-03-105275315275297,200529
2022-03-095275275265262,100526
2022-03-085295315275275,300527
2022-03-075335335295297,000529
2022-03-045395395315326,700532
2022-03-035395405395392,300539
2022-03-025425425395395,500539
2022-03-01542542541541900541
2022-02-285435445415428,000542
2022-02-255445475445443,000544
2022-02-245455455445442,500544
2022-02-225465465455451,500545
2022-02-215475475455461,600546
2022-02-185505525465461,800546
2022-02-175485485475471,700547
2022-02-165485505485481,000548
2022-02-1555255254554613,400546
2022-02-145515525505523,000552
2022-02-105535545515511,600551
2022-02-09553553553553400553
2022-02-085525535515531,000553
2022-02-075575575455506,200550
2022-02-045515565505561,300556
2022-02-035525525465512,400551
2022-02-025525525525521,700552
2022-02-01543544543544800544
2022-01-31548548543543400543
2022-01-285435435415426,400542
2022-01-275465465445442,100544
2022-01-26545545545545900545
2022-01-25545545545545700545
2022-01-245465465445442,000544
2022-01-2155255254254512,200545
2022-01-205505505485483,100548
2022-01-195555555475505,400550
2022-01-185585585555552,400555
2022-01-175595595555551,700555
2022-01-145565575555553,900555
2022-01-13559559558558300558
2022-01-125565585525582,100558
2022-01-115545545485533,700553
2022-01-075565575485575,400557
2022-01-065555555465513,700551
2022-01-055595595515572,600557
2022-01-045595595525592,600559

分割・併合履歴 : [1993-12-27]1株→1.3株