5997 協立エアテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 616 | 619 | 607 | 618 | 5,000 | 618 |
| 2024-10-02 | 604 | 620 | 604 | 616 | 2,900 | 616 |
| 2024-10-01 | 605 | 614 | 605 | 614 | 900 | 614 |
| 2024-09-30 | 609 | 610 | 595 | 595 | 30,900 | 595 |
| 2024-09-27 | 599 | 608 | 590 | 608 | 7,800 | 608 |
| 2024-09-26 | 594 | 604 | 592 | 594 | 6,200 | 594 |
| 2024-09-25 | 576 | 591 | 576 | 591 | 3,400 | 591 |
| 2024-09-24 | 580 | 585 | 575 | 585 | 7,000 | 585 |
| 2024-09-20 | 578 | 588 | 576 | 580 | 4,600 | 580 |
| 2024-09-19 | 577 | 581 | 571 | 581 | 7,900 | 581 |
| 2024-09-18 | 573 | 575 | 573 | 574 | 700 | 574 |
| 2024-09-17 | 574 | 580 | 572 | 572 | 3,200 | 572 |
| 2024-09-13 | 575 | 583 | 567 | 574 | 5,000 | 574 |
| 2024-09-12 | 570 | 579 | 570 | 575 | 4,300 | 575 |
| 2024-09-11 | 580 | 585 | 563 | 570 | 7,300 | 570 |
| 2024-09-10 | 577 | 585 | 575 | 579 | 7,400 | 579 |
| 2024-09-09 | 574 | 581 | 565 | 577 | 7,600 | 577 |
| 2024-09-06 | 590 | 592 | 580 | 580 | 7,800 | 580 |
| 2024-09-05 | 580 | 588 | 575 | 580 | 2,500 | 580 |
| 2024-09-04 | 589 | 589 | 580 | 580 | 14,000 | 580 |
| 2024-09-03 | 598 | 601 | 589 | 594 | 8,100 | 594 |
| 2024-09-02 | 594 | 598 | 589 | 598 | 9,500 | 598 |
| 2024-08-30 | 590 | 601 | 590 | 594 | 5,400 | 594 |
| 2024-08-29 | 590 | 599 | 586 | 590 | 5,100 | 590 |
| 2024-08-28 | 593 | 593 | 585 | 592 | 1,900 | 592 |
| 2024-08-27 | 592 | 598 | 591 | 593 | 4,600 | 593 |
| 2024-08-26 | 597 | 597 | 586 | 591 | 6,500 | 591 |
| 2024-08-23 | 595 | 597 | 590 | 597 | 2,900 | 597 |
| 2024-08-22 | 597 | 597 | 589 | 596 | 5,100 | 596 |
| 2024-08-21 | 595 | 603 | 595 | 599 | 3,700 | 599 |
| 2024-08-20 | 598 | 600 | 593 | 600 | 6,000 | 600 |
| 2024-08-19 | 597 | 599 | 585 | 596 | 6,100 | 596 |
| 2024-08-16 | 595 | 600 | 592 | 596 | 2,900 | 596 |
| 2024-08-15 | 584 | 596 | 580 | 595 | 5,700 | 595 |
| 2024-08-14 | 580 | 586 | 576 | 584 | 3,500 | 584 |
| 2024-08-13 | 577 | 585 | 567 | 584 | 13,200 | 584 |
| 2024-08-09 | 591 | 608 | 587 | 587 | 4,100 | 587 |
| 2024-08-08 | 589 | 599 | 589 | 591 | 6,500 | 591 |
| 2024-08-07 | 570 | 597 | 553 | 588 | 10,800 | 588 |
| 2024-08-06 | 563 | 578 | 553 | 578 | 13,100 | 578 |
| 2024-08-05 | 596 | 601 | 536 | 547 | 18,200 | 547 |
| 2024-08-02 | 643 | 643 | 611 | 613 | 7,400 | 613 |
| 2024-08-01 | 657 | 657 | 649 | 654 | 1,400 | 654 |
| 2024-07-31 | 654 | 661 | 654 | 659 | 800 | 659 |
| 2024-07-30 | 656 | 660 | 651 | 654 | 4,600 | 654 |
| 2024-07-29 | 660 | 664 | 654 | 656 | 4,400 | 656 |
| 2024-07-26 | 656 | 662 | 655 | 662 | 500 | 662 |
| 2024-07-25 | 654 | 661 | 654 | 655 | 1,300 | 655 |
| 2024-07-24 | 657 | 663 | 657 | 662 | 300 | 662 |
| 2024-07-23 | 655 | 661 | 655 | 661 | 1,100 | 661 |
| 2024-07-22 | 665 | 667 | 655 | 655 | 5,100 | 655 |
| 2024-07-19 | 671 | 671 | 664 | 664 | 2,200 | 664 |
| 2024-07-18 | 682 | 685 | 680 | 680 | 1,700 | 680 |
| 2024-07-17 | 690 | 692 | 682 | 682 | 4,700 | 682 |
| 2024-07-16 | 695 | 695 | 688 | 690 | 5,700 | 690 |
| 2024-07-12 | 678 | 684 | 678 | 680 | 1,200 | 680 |
| 2024-07-11 | 684 | 691 | 684 | 687 | 1,600 | 687 |
| 2024-07-10 | 672 | 684 | 671 | 684 | 5,100 | 684 |
| 2024-07-09 | 677 | 691 | 673 | 682 | 7,300 | 682 |
| 2024-07-08 | 691 | 691 | 674 | 684 | 6,700 | 684 |
| 2024-07-05 | 678 | 682 | 674 | 681 | 4,700 | 681 |
| 2024-07-04 | 681 | 681 | 675 | 675 | 1,800 | 675 |
| 2024-07-03 | 672 | 681 | 665 | 681 | 5,400 | 681 |
| 2024-07-02 | 678 | 678 | 670 | 672 | 2,200 | 672 |
| 2024-07-01 | 672 | 680 | 671 | 680 | 3,700 | 680 |
| 2024-06-28 | 666 | 675 | 665 | 673 | 3,700 | 673 |
| 2024-06-27 | 663 | 672 | 658 | 666 | 5,500 | 666 |
| 2024-06-26 | 665 | 669 | 661 | 663 | 5,500 | 663 |
| 2024-06-25 | 661 | 666 | 656 | 661 | 7,100 | 661 |
| 2024-06-24 | 663 | 663 | 652 | 662 | 2,700 | 662 |
| 2024-06-21 | 644 | 646 | 643 | 645 | 1,700 | 645 |
| 2024-06-20 | 650 | 652 | 644 | 644 | 1,600 | 644 |
| 2024-06-19 | 634 | 668 | 634 | 650 | 5,100 | 650 |
| 2024-06-18 | 629 | 633 | 629 | 630 | 1,800 | 630 |
| 2024-06-17 | 632 | 634 | 621 | 629 | 5,300 | 629 |
| 2024-06-14 | 622 | 630 | 622 | 630 | 600 | 630 |
| 2024-06-13 | 627 | 627 | 622 | 622 | 1,300 | 622 |
| 2024-06-12 | 625 | 630 | 625 | 627 | 800 | 627 |
| 2024-06-11 | 632 | 632 | 627 | 627 | 500 | 627 |
| 2024-06-10 | 632 | 632 | 626 | 626 | 800 | 626 |
| 2024-06-07 | 629 | 630 | 626 | 630 | 400 | 630 |
| 2024-06-06 | 629 | 632 | 629 | 629 | 2,400 | 629 |
| 2024-06-05 | 633 | 633 | 620 | 627 | 2,900 | 627 |
| 2024-06-04 | 626 | 633 | 621 | 633 | 8,800 | 633 |
| 2024-06-03 | 615 | 626 | 615 | 626 | 2,500 | 626 |
| 2024-05-31 | 619 | 622 | 613 | 615 | 6,800 | 615 |
| 2024-05-30 | 609 | 617 | 609 | 617 | 2,600 | 617 |
| 2024-05-29 | 628 | 629 | 608 | 608 | 9,200 | 608 |
| 2024-05-28 | 633 | 633 | 620 | 622 | 9,700 | 622 |
| 2024-05-27 | 640 | 641 | 629 | 633 | 8,300 | 633 |
| 2024-05-24 | 642 | 642 | 641 | 641 | 500 | 641 |
| 2024-05-23 | 644 | 645 | 640 | 643 | 1,700 | 643 |
| 2024-05-22 | 643 | 645 | 640 | 640 | 700 | 640 |
| 2024-05-21 | 637 | 640 | 635 | 640 | 2,600 | 640 |
| 2024-05-20 | 629 | 643 | 629 | 635 | 7,300 | 635 |
| 2024-05-17 | 632 | 636 | 623 | 629 | 5,100 | 629 |
| 2024-05-16 | 662 | 662 | 632 | 633 | 7,100 | 633 |
| 2024-05-15 | 675 | 683 | 649 | 662 | 12,000 | 662 |
| 2024-05-14 | 685 | 693 | 670 | 684 | 17,900 | 684 |
| 2024-05-13 | 700 | 733 | 696 | 704 | 11,800 | 704 |
| 2024-05-10 | 700 | 700 | 698 | 699 | 400 | 699 |
| 2024-05-09 | 702 | 703 | 700 | 700 | 1,100 | 700 |
| 2024-05-08 | 690 | 702 | 690 | 698 | 2,600 | 698 |
| 2024-05-07 | 711 | 711 | 691 | 695 | 9,100 | 695 |
| 2024-05-02 | 694 | 705 | 689 | 701 | 9,000 | 701 |
| 2024-05-01 | 698 | 706 | 696 | 696 | 3,200 | 696 |
| 2024-04-30 | 709 | 724 | 700 | 700 | 1,300 | 700 |
| 2024-04-26 | 705 | 709 | 705 | 709 | 1,000 | 709 |
| 2024-04-25 | 712 | 712 | 700 | 712 | 2,200 | 712 |
| 2024-04-24 | - | - | - | 710 | - | 710 |
| 2024-04-23 | 726 | 726 | 710 | 710 | 3,400 | 710 |
| 2024-04-22 | 705 | 715 | 695 | 711 | 3,200 | 711 |
| 2024-04-19 | 702 | 714 | 662 | 705 | 17,200 | 705 |
| 2024-04-18 | 704 | 719 | 703 | 703 | 4,200 | 703 |
| 2024-04-17 | 714 | 720 | 709 | 715 | 7,800 | 715 |
| 2024-04-16 | 728 | 734 | 710 | 729 | 8,400 | 729 |
| 2024-04-15 | 739 | 748 | 729 | 743 | 14,600 | 743 |
| 2024-04-12 | 719 | 730 | 719 | 724 | 5,500 | 724 |
| 2024-04-11 | 707 | 719 | 703 | 719 | 6,100 | 719 |
| 2024-04-10 | 707 | 708 | 695 | 708 | 3,200 | 708 |
| 2024-04-09 | 702 | 704 | 691 | 700 | 7,000 | 700 |
| 2024-04-08 | 705 | 705 | 689 | 699 | 4,500 | 699 |
| 2024-04-05 | 701 | 704 | 676 | 704 | 10,600 | 704 |
| 2024-04-04 | 698 | 707 | 696 | 707 | 5,900 | 707 |
| 2024-04-03 | 710 | 710 | 678 | 702 | 6,600 | 702 |
| 2024-04-02 | 725 | 725 | 683 | 710 | 11,500 | 710 |
| 2024-04-01 | 733 | 733 | 717 | 719 | 3,600 | 719 |
| 2024-03-29 | 733 | 733 | 705 | 722 | 22,700 | 722 |
| 2024-03-28 | 700 | 712 | 686 | 712 | 8,600 | 712 |
| 2024-03-27 | 707 | 710 | 700 | 710 | 3,600 | 710 |
| 2024-03-26 | 717 | 717 | 701 | 710 | 9,000 | 710 |
| 2024-03-25 | 696 | 720 | 695 | 717 | 22,100 | 717 |
| 2024-03-22 | 689 | 695 | 685 | 695 | 4,300 | 695 |
| 2024-03-21 | 682 | 694 | 682 | 694 | 20,900 | 694 |
| 2024-03-19 | 673 | 684 | 669 | 684 | 12,500 | 684 |
| 2024-03-18 | 680 | 680 | 660 | 674 | 6,500 | 674 |
| 2024-03-15 | 663 | 675 | 647 | 670 | 10,400 | 670 |
| 2024-03-14 | 657 | 663 | 657 | 663 | 2,300 | 663 |
| 2024-03-13 | 663 | 663 | 653 | 663 | 1,300 | 663 |
| 2024-03-12 | 664 | 664 | 661 | 661 | 1,600 | 661 |
| 2024-03-11 | 673 | 673 | 644 | 665 | 4,500 | 665 |
| 2024-03-08 | 665 | 680 | 661 | 675 | 7,800 | 675 |
| 2024-03-07 | 676 | 680 | 663 | 672 | 8,300 | 672 |
| 2024-03-06 | 667 | 672 | 657 | 671 | 11,400 | 671 |
| 2024-03-05 | 668 | 668 | 657 | 667 | 3,000 | 667 |
| 2024-03-04 | 663 | 667 | 657 | 667 | 9,300 | 667 |
| 2024-03-01 | 675 | 675 | 658 | 663 | 10,400 | 663 |
| 2024-02-29 | 675 | 675 | 655 | 668 | 7,500 | 668 |
| 2024-02-28 | 668 | 669 | 655 | 668 | 10,400 | 668 |
| 2024-02-27 | 680 | 680 | 662 | 670 | 8,500 | 670 |
| 2024-02-26 | 675 | 675 | 652 | 672 | 12,800 | 672 |
| 2024-02-22 | 673 | 675 | 655 | 670 | 10,400 | 670 |
| 2024-02-21 | 662 | 671 | 657 | 671 | 122,300 | 671 |
| 2024-02-20 | 662 | 662 | 646 | 660 | 34,200 | 660 |
| 2024-02-19 | 649 | 659 | 649 | 658 | 6,700 | 658 |
| 2024-02-16 | 649 | 660 | 619 | 650 | 77,700 | 650 |
| 2024-02-15 | 625 | 648 | 610 | 644 | 47,000 | 644 |
| 2024-02-14 | 661 | 685 | 659 | 676 | 13,600 | 676 |
| 2024-02-13 | 659 | 667 | 655 | 663 | 10,300 | 663 |
| 2024-02-09 | 666 | 677 | 659 | 670 | 2,900 | 670 |
| 2024-02-08 | 670 | 670 | 658 | 666 | 1,900 | 666 |
| 2024-02-07 | 672 | 677 | 672 | 672 | 6,300 | 672 |
| 2024-02-06 | 684 | 684 | 657 | 672 | 6,200 | 672 |
| 2024-02-05 | 668 | 680 | 668 | 674 | 7,900 | 674 |
| 2024-02-02 | 679 | 679 | 665 | 668 | 7,100 | 668 |
| 2024-02-01 | 680 | 689 | 668 | 668 | 7,300 | 668 |
| 2024-01-31 | 676 | 685 | 670 | 680 | 13,100 | 680 |
| 2024-01-30 | 659 | 675 | 646 | 675 | 10,400 | 675 |
| 2024-01-29 | 653 | 659 | 647 | 659 | 7,600 | 659 |
| 2024-01-26 | 655 | 657 | 640 | 655 | 12,700 | 655 |
| 2024-01-25 | 651 | 657 | 651 | 656 | 2,900 | 656 |
| 2024-01-24 | 656 | 656 | 649 | 656 | 900 | 656 |
| 2024-01-23 | 656 | 657 | 650 | 656 | 6,700 | 656 |
| 2024-01-22 | 648 | 660 | 648 | 654 | 8,500 | 654 |
| 2024-01-19 | 648 | 649 | 644 | 649 | 1,000 | 649 |
| 2024-01-18 | 641 | 649 | 641 | 649 | 2,000 | 649 |
| 2024-01-17 | 647 | 647 | 642 | 647 | 3,400 | 647 |
| 2024-01-16 | 644 | 652 | 642 | 647 | 9,900 | 647 |
| 2024-01-15 | 629 | 644 | 627 | 641 | 22,400 | 641 |
| 2024-01-12 | 622 | 626 | 615 | 626 | 3,700 | 626 |
| 2024-01-11 | 627 | 627 | 625 | 626 | 3,700 | 626 |
| 2024-01-10 | 626 | 627 | 624 | 626 | 3,500 | 626 |
| 2024-01-09 | 621 | 630 | 611 | 625 | 17,100 | 625 |
| 2024-01-05 | 613 | 616 | 612 | 616 | 2,200 | 616 |
| 2024-01-04 | 611 | 613 | 605 | 611 | 3,500 | 611 |
分割・併合履歴 ： [1993-12-27]1株→1.3株
