5997 協立エアテック(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-307808307808301,400830
1999-12-297917917807805,500780
1999-12-287917917907913,300791
1999-12-278128207908002,700800
1999-12-249119118118127,900812
1999-12-2298098091091120,700911
1999-12-2190090090090021,200900
1999-12-207008007008009,100800
1999-12-1776076069070012,400700
1999-12-168008007607607,200760
1999-12-158508507858007,900800
1999-12-148808808508501,800850
1999-12-139009008708809,300880
1999-12-1091091084087015,800870
1999-12-099109108608602,300860
1999-12-089109119009002,800900
1999-12-079409409219214,800921
1999-12-06925930925930700930
1999-12-03925930925930900930
1999-12-029309309209204,300920
1999-12-019609609209308,700930
1999-11-309809809609705,800970
1999-11-2998098097098011,800980
1999-11-269801,0009801,0008,5001,000
1999-11-259959959809909,100990
1999-11-241,0001,0109811,0009,6001,000
1999-11-221,0401,0409909909,900990
1999-11-191,0501,1701,0401,04014,2001,040
1999-11-181,0001,2001,0001,02010,1001,020
1999-11-171,0001,0009901,0009,5001,000
1999-11-169801,00098099012,100990
1999-11-151,0301,03098098011,800980
1999-11-121,1901,1901,0201,03018,3001,030
1999-11-111,2801,3101,1201,20085,2001,200
1999-11-101,2801,2801,2401,280194,7001,280
1999-11-099501,0809501,08016,7001,080
1999-11-089909909809804,700980
1999-11-059409509009006,700900
1999-11-049909909409406,100940
1999-11-021,0001,0009909902,700990
1999-11-011,0001,0009901,0009,0001,000
1999-10-291,0001,0001,0001,0001,7001,000
1999-10-281,0001,000990990800990
1999-10-271,0001,0009901,0007,4001,000
1999-10-261,0501,0509901,0208,5001,020
1999-10-251,0201,0501,0201,0504001,050
1999-10-221,0301,0301,0001,0202,3001,020
1999-10-211,0201,0401,0201,0301,7001,030
1999-10-201,0301,0401,0001,0105,3001,010
1999-10-191,0401,0501,0101,0105,2001,010
1999-10-181,0601,0701,0501,06012,6001,060
1999-10-151,0601,0701,0601,0702,2001,070
1999-10-141,0701,0701,0701,0706,6001,070
1999-10-131,0801,0801,0701,0704,0001,070
1999-10-121,0801,0901,0801,0901,1001,090
1999-10-081,1001,1001,0801,0805,8001,080
1999-10-071,0701,1001,0701,1004,2001,100
1999-10-061,1401,1401,0501,07016,2001,070
1999-10-051,1201,1501,1001,10011,4001,100
1999-10-041,1101,1101,0701,0701,1001,070
1999-10-011,0701,1401,0101,14011,1001,140
1999-09-301,0701,0901,0701,0707,9001,070
1999-09-291,0301,0701,0101,0704,5001,070
1999-09-281,0101,0301,0101,0301,0001,030
1999-09-271,0001,0101,0001,0105001,010
1999-09-241,0201,0201,0001,0004,7001,000
1999-09-221,0301,0301,0101,0203,5001,020
1999-09-211,1001,1001,0401,0403,3001,040
1999-09-201,0601,1501,0601,1309,4001,130
1999-09-171,0501,0701,0401,0503,7001,050
1999-09-161,1001,1001,0501,0503,9001,050
1999-09-141,0901,1201,0901,10026,2001,100
1999-09-131,0501,0901,0501,08023,3001,080
1999-09-101,0301,0501,0001,05022,6001,050
1999-09-091,0301,0501,0201,0307,0001,030
1999-09-081,0501,0601,0201,03013,9001,030
1999-09-071,0901,1001,0301,05018,9001,050
1999-09-061,0501,0801,0301,08020,4001,080
1999-09-031,0301,0501,0001,01013,5001,010
1999-09-021,0201,0209951,02017,6001,020
1999-09-011,0301,0401,0301,0409,4001,040
1999-08-311,0701,0701,0301,0605,7001,060
1999-08-301,0301,0901,0301,0705,8001,070
1999-08-271,0301,0901,0301,09021,3001,090
1999-08-261,1001,1501,0301,03012,2001,030
1999-08-251,1001,1501,1001,1003,1001,100
1999-08-241,0801,1001,0801,1002,5001,100
1999-08-231,0801,1001,0801,0805,4001,080
1999-08-201,1001,1001,1001,1003001,100
1999-08-191,0501,0501,0501,0502001,050
1999-08-181,1601,1601,1001,1003,0001,100
1999-08-171,1301,1601,1301,1607,2001,160
1999-08-161,0801,1301,0801,1304,0001,130
1999-08-131,0401,0801,0401,0802,3001,080
1999-08-121,0501,0501,0401,0402,9001,040
1999-08-111,0901,1001,0301,0302,6001,030
1999-08-101,0701,1001,0401,0401,9001,040
1999-08-091,1001,1001,0501,0901,2001,090
1999-08-061,1201,1201,0301,11013,0001,110
1999-08-051,1001,1001,0401,0401,6001,040
1999-08-041,0201,1501,0201,13011,8001,130
1999-08-031,0501,0501,0201,0208,3001,020
1999-08-021,0801,0801,0501,0502,0001,050
1999-07-301,1601,1601,0801,0802,1001,080
1999-07-291,0701,1901,0701,1803,9001,180
1999-07-281,0601,0801,0201,0704,6001,070
1999-07-271,0501,0801,0501,0501,1001,050
1999-07-261,0601,0601,0401,0405,5001,040
1999-07-231,1001,1101,0601,0604,1001,060
1999-07-221,1001,1201,0801,0809,4001,080
1999-07-211,1701,1701,1101,1103,5001,110
1999-07-191,2001,2101,1801,1804,9001,180
1999-07-161,2101,2201,1801,20016,9001,200
1999-07-151,2401,2401,1801,1806,8001,180
1999-07-141,2401,2401,2001,2109,6001,210
1999-07-131,2001,2401,2001,2404,0001,240
1999-07-121,2101,2101,1801,2006001,200
1999-07-091,2201,2301,2001,2007,4001,200
1999-07-081,2401,2701,2001,21010,1001,210
1999-07-071,2801,2801,2201,2507,7001,250
1999-07-061,3401,3401,2801,28016,9001,280
1999-07-051,2701,3601,2701,34058,7001,340
1999-07-021,2401,2701,2201,27033,3001,270
1999-07-011,2801,2801,2401,25026,9001,250
1999-06-301,2101,3001,2101,28060,2001,280
1999-06-291,1601,1901,1601,1909,0001,190
1999-06-281,1801,1801,1501,1807,3001,180
1999-06-251,1701,1801,1601,1801,4001,180
1999-06-241,1501,1901,1501,1604,9001,160
1999-06-231,1801,1901,1501,1509,1001,150
1999-06-221,1201,1901,1201,15081,4001,150
1999-06-211,1501,1501,1201,1209,2001,120
1999-06-181,1201,1501,1001,14010,4001,140
1999-06-171,1601,1601,0801,0905,9001,090
1999-06-161,1601,1701,1501,1702,6001,170
1999-06-151,1701,2001,1501,1606,3001,160
1999-06-141,1501,2301,1001,1709,5001,170
1999-06-111,1501,1501,1301,1504,9001,150
1999-06-101,1301,1301,0801,1305,3001,130
1999-06-091,1501,1501,1301,1302,9001,130
1999-06-081,2001,2401,1501,1509,5001,150
1999-06-071,1901,2201,1601,20012,8001,200
1999-06-041,1701,1701,1001,1308,5001,130
1999-06-031,0901,1501,0901,1505,4001,150
1999-06-021,0301,0501,0001,0503,8001,050
1999-06-011,0101,0201,0001,0002,8001,000
1999-05-311,0501,0501,0101,0101,7001,010
1999-05-281,0501,0501,0001,0106,5001,010
1999-05-271,0001,0901,0001,0706,3001,070
1999-05-261,0501,0509509909,000990
1999-05-251,1801,1801,0601,0605,2001,060
1999-05-241,1601,1801,1601,1802,3001,180
1999-05-211,1601,2001,1601,1801,1001,180
1999-05-201,2101,2101,1501,2003,8001,200
1999-05-191,2101,2401,2001,2007,0001,200
1999-05-181,2001,2601,2001,2506,3001,250
1999-05-171,2501,2801,2501,2703,3001,270
1999-05-141,2501,3101,2501,28011,9001,280
1999-05-131,2801,3201,2501,2508,0001,250
1999-05-121,2601,2901,2501,2909,5001,290
1999-05-111,2801,2801,2701,2705,9001,270
1999-05-101,2801,3301,2501,2705,8001,270
1999-05-071,3301,3301,2801,2803,6001,280
1999-05-061,3001,3301,3001,3304,7001,330
1999-04-301,2701,3001,2701,3002,2001,300
1999-04-281,2701,3501,2701,27010,5001,270
1999-04-271,3501,3801,3101,31012,0001,310
1999-04-261,3301,3501,3101,3109,5001,310
1999-04-231,3501,3501,2801,34016,5001,340
1999-04-221,2601,3501,2601,35013,8001,350
1999-04-211,2501,2601,2001,26012,4001,260
1999-04-201,3001,3001,2101,25015,7001,250
1999-04-191,3801,3801,3101,31013,2001,310
1999-04-161,4301,4301,3201,35040,4001,350
1999-04-151,3001,4301,2801,430127,6001,430
1999-04-141,2501,2901,2501,29024,9001,290
1999-04-131,3001,3001,2401,24018,9001,240
1999-04-121,1801,3401,1801,30046,5001,300
1999-04-091,2001,2001,1401,1804,8001,180
1999-04-081,2001,2501,1801,22013,2001,220
1999-04-071,1501,2001,1501,20013,4001,200
1999-04-061,3001,3201,1501,15031,2001,150
1999-04-051,2801,3001,2001,28047,8001,280
1999-04-021,1801,3001,1401,30087,9001,300
1999-04-011,0501,2201,0201,200125,7001,200
1999-03-311,0501,0709701,02082,6001,020
1999-03-309301,0009301,00047,8001,000
1999-03-2980190080090027,500900
1999-03-268208208008006,000800
1999-03-2583084082082010,500820
1999-03-2480085080082024,800820
1999-03-237908207908007,100800
1999-03-197998007808007,300800
1999-03-188008007907909,000790
1999-03-177908007617905,300790
1999-03-168008107707806,700780
1999-03-157658007518008,800800
1999-03-1272074070074019,400740
1999-03-117497506907107,600710
1999-03-107907907517519,700751
1999-03-097828007827833,000783
1999-03-0883083078280022,800800
1999-03-0576581876580027,200800
1999-03-048008007317405,100740
1999-03-0384084880580511,800805
1999-03-0275585075583049,600830
1999-03-0176076975076023,700760
1999-02-2677077075577011,500770
1999-02-2580080077577516,000775
1999-02-2475579075577222,300772
1999-02-2380580572575551,900755
1999-02-2277577576577578,800775
1999-02-19675675675675100,800675
1999-02-185905905755756,100575
1999-02-175905905505906,800590
1999-02-165905905905902,700590
1999-02-15590590590590500590
1999-02-125905905905902,000590
1999-02-105906005905905,000590
1999-02-096116116106101,000610
1999-02-086506506106119,100611
1999-02-055806205806126,100612
1999-02-045815855805805,200580
1999-02-035705895675706,900570
1999-02-025325705325702,700570
1999-02-015255305255304,200530
1999-01-295215215105203,500520
1999-01-285215215205211,600521
1999-01-275205215205215,100521
1999-01-265205205115201,400520
1999-01-255275275205207,800520
1999-01-22524524524524400524
1999-01-21521521521521100521
1999-01-20520520520520500520
1999-01-195505505125121,300512
1999-01-185505505455501,900550
1999-01-145575575505501,600550
1999-01-135755755555571,800557
1999-01-12590590575575800575
1999-01-115725815725813,500581
1999-01-08622622622622500622
1999-01-076206506206224,700622
1999-01-0660061259561210,200612
1999-01-055855855705704,200570
1999-01-04570585570585800585

分割・併合履歴 : [1993-12-27]1株→1.3株