5997 協立エアテック(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 2,340 | 2,340 | 2,340 | 2,340 | 2,000 | 2,340 |
| 1993-12-29 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 2,330 |
| 1993-12-28 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 | 2,320 |
| 1993-12-27 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 2,320 |
| 1993-12-24 | 3,190 | 3,190 | 3,100 | 3,130 | 12,000 | 2,407.69 |
| 1993-12-22 | 3,150 | 3,230 | 3,150 | 3,200 | 14,000 | 2,461.54 |
| 1993-12-21 | 3,250 | 3,250 | 3,200 | 3,200 | 13,000 | 2,461.54 |
| 1993-12-20 | 3,290 | 3,290 | 3,220 | 3,280 | 32,000 | 2,523.08 |
| 1993-12-17 | 3,200 | 3,220 | 3,170 | 3,200 | 44,000 | 2,461.54 |
| 1993-12-16 | 2,980 | 3,100 | 2,980 | 3,100 | 6,000 | 2,384.62 |
| 1993-12-15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,269.23 |
| 1993-12-13 | 2,940 | 2,940 | 2,900 | 2,900 | 2,000 | 2,230.77 |
| 1993-12-10 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,253.85 |
| 1993-12-09 | 3,000 | 3,000 | 2,930 | 2,930 | 2,000 | 2,253.85 |
| 1993-12-08 | 2,960 | 2,960 | 2,930 | 2,930 | 2,000 | 2,253.85 |
| 1993-12-07 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,276.92 |
| 1993-12-03 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 2,307.69 |
| 1993-12-02 | 2,910 | 3,010 | 2,900 | 3,000 | 7,000 | 2,307.69 |
| 1993-12-01 | 2,850 | 2,900 | 2,850 | 2,900 | 6,000 | 2,230.77 |
| 1993-11-30 | 2,700 | 2,730 | 2,700 | 2,730 | 6,000 | 2,100 |
| 1993-11-29 | 2,850 | 2,850 | 2,750 | 2,750 | 17,000 | 2,115.38 |
| 1993-11-26 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,230.77 |
| 1993-11-25 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 2,253.85 |
| 1993-11-24 | 2,900 | 2,900 | 2,900 | 2,900 | 7,000 | 2,230.77 |
| 1993-11-22 | 2,900 | 2,930 | 2,900 | 2,920 | 5,000 | 2,246.15 |
| 1993-11-19 | 3,000 | 3,050 | 2,950 | 3,000 | 13,000 | 2,307.69 |
| 1993-11-18 | 3,040 | 3,040 | 3,010 | 3,010 | 13,000 | 2,315.38 |
| 1993-11-16 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 2,369.23 |
| 1993-11-15 | 3,100 | 3,100 | 3,060 | 3,100 | 5,000 | 2,384.62 |
| 1993-11-12 | 3,080 | 3,080 | 3,010 | 3,070 | 8,000 | 2,361.54 |
| 1993-11-11 | 3,010 | 3,100 | 3,010 | 3,100 | 2,000 | 2,384.62 |
| 1993-11-10 | 3,070 | 3,100 | 3,070 | 3,100 | 10,000 | 2,384.62 |
| 1993-11-09 | 3,260 | 3,260 | 3,120 | 3,120 | 11,000 | 2,400 |
| 1993-11-08 | 3,220 | 3,270 | 3,170 | 3,170 | 20,000 | 2,438.46 |
| 1993-11-05 | 3,290 | 3,290 | 3,170 | 3,270 | 28,000 | 2,515.38 |
| 1993-11-04 | 3,300 | 3,340 | 3,270 | 3,270 | 34,000 | 2,515.38 |
| 1993-11-02 | 3,220 | 3,300 | 3,200 | 3,300 | 38,000 | 2,538.46 |
| 1993-11-01 | 3,290 | 3,300 | 3,230 | 3,230 | 19,000 | 2,484.62 |
| 1993-10-29 | 3,170 | 3,250 | 3,170 | 3,250 | 9,000 | 2,500 |
| 1993-10-28 | 3,150 | 3,250 | 3,150 | 3,160 | 7,000 | 2,430.77 |
| 1993-10-27 | 3,050 | 3,100 | 3,050 | 3,100 | 4,000 | 2,384.62 |
| 1993-10-26 | 2,950 | 3,000 | 2,950 | 3,000 | 21,000 | 2,307.69 |
| 1993-10-25 | 3,110 | 3,110 | 3,050 | 3,050 | 14,000 | 2,346.15 |
| 1993-10-22 | 3,170 | 3,170 | 3,150 | 3,150 | 11,000 | 2,423.08 |
| 1993-10-21 | 3,170 | 3,180 | 3,150 | 3,170 | 18,000 | 2,438.46 |
| 1993-10-20 | 3,130 | 3,170 | 3,100 | 3,150 | 14,000 | 2,423.08 |
| 1993-10-19 | 3,110 | 3,140 | 3,100 | 3,140 | 10,000 | 2,415.38 |
| 1993-10-18 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 2,423.08 |
| 1993-10-15 | 3,100 | 3,170 | 3,100 | 3,170 | 4,000 | 2,438.46 |
| 1993-10-14 | 3,140 | 3,150 | 3,100 | 3,150 | 5,000 | 2,423.08 |
| 1993-10-13 | 3,250 | 3,250 | 3,210 | 3,240 | 11,000 | 2,492.31 |
| 1993-10-12 | 3,210 | 3,270 | 3,200 | 3,200 | 12,000 | 2,461.54 |
| 1993-10-08 | 3,210 | 3,300 | 3,210 | 3,300 | 37,000 | 2,538.46 |
| 1993-10-07 | 3,300 | 3,300 | 3,210 | 3,210 | 34,000 | 2,469.23 |
| 1993-10-06 | 3,220 | 3,290 | 3,200 | 3,280 | 62,000 | 2,523.08 |
| 1993-10-05 | 3,100 | 3,220 | 3,100 | 3,220 | 18,000 | 2,476.92 |
| 1993-10-04 | 3,120 | 3,160 | 3,100 | 3,100 | 9,000 | 2,384.62 |
| 1993-10-01 | 3,090 | 3,200 | 3,090 | 3,170 | 68,000 | 2,438.46 |
| 1993-09-30 | 3,000 | 3,100 | 3,000 | 3,060 | 31,000 | 2,353.85 |
| 1993-09-29 | 2,910 | 2,930 | 2,910 | 2,930 | 5,000 | 2,253.85 |
| 1993-09-28 | 2,910 | 2,910 | 2,900 | 2,900 | 5,000 | 2,230.77 |
| 1993-09-27 | 2,900 | 2,900 | 2,900 | 2,900 | 15,000 | 2,230.77 |
| 1993-09-24 | 2,900 | 2,900 | 2,890 | 2,890 | 8,000 | 2,223.08 |
| 1993-09-22 | 2,880 | 2,900 | 2,870 | 2,900 | 12,000 | 2,230.77 |
| 1993-09-21 | 2,900 | 2,900 | 2,890 | 2,890 | 11,000 | 2,223.08 |
| 1993-09-20 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,230.77 |
| 1993-09-17 | 2,960 | 2,960 | 2,900 | 2,900 | 8,000 | 2,230.77 |
| 1993-09-16 | 2,970 | 2,970 | 2,950 | 2,950 | 5,000 | 2,269.23 |
| 1993-09-14 | 2,990 | 2,990 | 2,950 | 2,970 | 3,000 | 2,284.62 |
| 1993-09-13 | 3,000 | 3,000 | 2,950 | 2,950 | 9,000 | 2,269.23 |
| 1993-09-10 | 2,840 | 3,000 | 2,830 | 3,000 | 24,000 | 2,307.69 |
| 1993-09-09 | 2,800 | 2,850 | 2,800 | 2,850 | 8,000 | 2,192.31 |
| 1993-09-08 | 2,850 | 2,850 | 2,800 | 2,800 | 10,000 | 2,153.85 |
| 1993-09-07 | 2,800 | 2,820 | 2,800 | 2,820 | 9,000 | 2,169.23 |
| 1993-09-06 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 2,153.85 |
| 1993-09-03 | 2,740 | 2,790 | 2,740 | 2,790 | 2,000 | 2,146.15 |
| 1993-09-02 | 2,850 | 2,850 | 2,730 | 2,800 | 5,000 | 2,153.85 |
| 1993-09-01 | 2,890 | 2,890 | 2,890 | 2,890 | 2,000 | 2,223.08 |
| 1993-08-31 | 2,710 | 2,830 | 2,710 | 2,800 | 31,000 | 2,153.85 |
| 1993-08-30 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,084.62 |
| 1993-08-27 | 2,700 | 2,710 | 2,700 | 2,710 | 2,000 | 2,084.62 |
| 1993-08-26 | 2,640 | 2,640 | 2,640 | 2,640 | 3,000 | 2,030.77 |
| 1993-08-25 | 2,760 | 2,760 | 2,640 | 2,640 | 3,000 | 2,030.77 |
| 1993-08-24 | 2,860 | 2,860 | 2,850 | 2,860 | 3,000 | 2,200 |
| 1993-08-23 | 2,860 | 2,860 | 2,830 | 2,860 | 4,000 | 2,200 |
| 1993-08-20 | 2,900 | 2,900 | 2,850 | 2,860 | 7,000 | 2,200 |
| 1993-08-19 | 2,900 | 2,900 | 2,880 | 2,880 | 3,000 | 2,215.38 |
| 1993-08-18 | 2,950 | 2,960 | 2,930 | 2,930 | 11,000 | 2,253.85 |
| 1993-08-17 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 2,276.92 |
| 1993-08-16 | 2,950 | 3,000 | 2,950 | 3,000 | 3,000 | 2,307.69 |
| 1993-08-13 | 2,960 | 3,000 | 2,960 | 3,000 | 3,000 | 2,307.69 |
| 1993-08-12 | 2,990 | 3,030 | 2,990 | 2,990 | 10,000 | 2,300 |
| 1993-08-11 | 2,990 | 2,990 | 2,950 | 2,950 | 4,000 | 2,269.23 |
| 1993-08-10 | 2,990 | 3,000 | 2,990 | 3,000 | 4,000 | 2,307.69 |
| 1993-08-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 2,307.69 |
| 1993-08-06 | 3,000 | 3,000 | 2,950 | 3,000 | 8,000 | 2,307.69 |
| 1993-08-05 | 3,000 | 3,010 | 2,900 | 3,000 | 12,000 | 2,307.69 |
| 1993-08-04 | 3,010 | 3,010 | 3,000 | 3,000 | 6,000 | 2,307.69 |
| 1993-08-03 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 2,307.69 |
| 1993-08-02 | 3,030 | 3,030 | 3,000 | 3,000 | 5,000 | 2,307.69 |
| 1993-07-30 | 3,000 | 3,030 | 2,990 | 3,030 | 8,000 | 2,330.77 |
| 1993-07-29 | 3,050 | 3,050 | 3,030 | 3,030 | 2,000 | 2,330.77 |
| 1993-07-28 | 3,070 | 3,080 | 3,050 | 3,050 | 14,000 | 2,346.15 |
| 1993-07-27 | 3,000 | 3,060 | 3,000 | 3,060 | 6,000 | 2,353.85 |
| 1993-07-26 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 | 2,346.15 |
| 1993-07-23 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 2,376.92 |
| 1993-07-22 | 3,110 | 3,110 | 3,080 | 3,100 | 5,000 | 2,384.62 |
| 1993-07-21 | 3,100 | 3,110 | 3,050 | 3,100 | 29,000 | 2,384.62 |
| 1993-07-20 | 3,100 | 3,120 | 3,100 | 3,100 | 19,000 | 2,384.62 |
| 1993-07-19 | 3,100 | 3,160 | 3,100 | 3,150 | 15,000 | 2,423.08 |
| 1993-07-16 | 3,220 | 3,250 | 3,160 | 3,160 | 19,000 | 2,430.77 |
| 1993-07-15 | 3,170 | 3,280 | 3,150 | 3,250 | 48,000 | 2,500 |
| 1993-07-14 | 3,130 | 3,170 | 3,050 | 3,170 | 30,000 | 2,438.46 |
| 1993-07-13 | 3,050 | 3,090 | 3,050 | 3,060 | 6,000 | 2,353.85 |
| 1993-07-12 | 3,000 | 3,050 | 3,000 | 3,050 | 4,000 | 2,346.15 |
| 1993-07-09 | 3,100 | 3,100 | 3,060 | 3,080 | 13,000 | 2,369.23 |
| 1993-07-08 | 3,000 | 3,080 | 3,000 | 3,050 | 15,000 | 2,346.15 |
| 1993-07-07 | 3,150 | 3,150 | 3,000 | 3,000 | 18,000 | 2,307.69 |
| 1993-07-06 | 3,100 | 3,150 | 3,070 | 3,150 | 20,000 | 2,423.08 |
| 1993-07-05 | 3,050 | 3,100 | 3,030 | 3,100 | 19,000 | 2,384.62 |
| 1993-07-02 | 2,960 | 3,050 | 2,960 | 3,050 | 32,000 | 2,346.15 |
| 1993-07-01 | 2,810 | 2,900 | 2,810 | 2,900 | 6,000 | 2,230.77 |
| 1993-06-30 | 2,840 | 2,850 | 2,800 | 2,820 | 17,000 | 2,169.23 |
| 1993-06-29 | 2,890 | 2,890 | 2,810 | 2,850 | 14,000 | 2,192.31 |
| 1993-06-28 | 2,900 | 2,900 | 2,900 | 2,900 | 5,000 | 2,230.77 |
| 1993-06-25 | 2,900 | 2,900 | 2,900 | 2,900 | 6,000 | 2,230.77 |
| 1993-06-24 | 2,820 | 2,890 | 2,820 | 2,890 | 14,000 | 2,223.08 |
| 1993-06-23 | 2,810 | 2,820 | 2,800 | 2,820 | 5,000 | 2,169.23 |
| 1993-06-22 | 2,760 | 2,810 | 2,750 | 2,810 | 18,000 | 2,161.54 |
| 1993-06-21 | 2,850 | 2,850 | 2,760 | 2,760 | 8,000 | 2,123.08 |
| 1993-06-18 | 2,800 | 2,980 | 2,750 | 2,810 | 330,000 | 2,161.54 |
| 1993-06-17 | 2,840 | 2,840 | 2,690 | 2,800 | 73,000 | 2,153.85 |
| 1993-06-16 | 2,900 | 2,900 | 2,850 | 2,870 | 28,000 | 2,207.69 |
| 1993-06-15 | 3,100 | 3,100 | 3,000 | 3,010 | 16,000 | 2,315.38 |
| 1993-06-14 | 3,200 | 3,230 | 3,120 | 3,180 | 10,000 | 2,446.15 |
| 1993-06-11 | 3,190 | 3,270 | 3,190 | 3,270 | 27,000 | 2,515.38 |
| 1993-06-10 | 3,150 | 3,180 | 3,150 | 3,160 | 37,000 | 2,430.77 |
| 1993-06-08 | 3,260 | 3,270 | 3,180 | 3,180 | 34,000 | 2,446.15 |
| 1993-06-07 | 3,400 | 3,400 | 3,100 | 3,270 | 37,000 | 2,515.38 |
| 1993-06-04 | 3,450 | 3,490 | 3,410 | 3,410 | 207,000 | 2,623.08 |
| 1993-06-03 | 3,400 | 3,400 | 3,400 | 3,400 | 700,000 | 2,615.38 |
分割・併合履歴 ： [1993-12-27]1株→1.3株
