5997 協立エアテック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 420 | 440 | 420 | 440 | 1,100 | 440 |
| 2000-12-27 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2000-12-21 | 440 | 440 | 420 | 440 | 1,800 | 440 |
| 2000-12-20 | 445 | 445 | 445 | 445 | 1,700 | 445 |
| 2000-12-18 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2000-12-15 | 415 | 449 | 415 | 445 | 1,400 | 445 |
| 2000-12-14 | 440 | 450 | 425 | 450 | 600 | 450 |
| 2000-12-13 | 444 | 450 | 440 | 440 | 1,300 | 440 |
| 2000-12-12 | 464 | 464 | 459 | 459 | 400 | 459 |
| 2000-12-11 | 492 | 492 | 492 | 492 | 3,800 | 492 |
| 2000-12-08 | 482 | 482 | 482 | 482 | 7,300 | 482 |
| 2000-12-07 | 439 | 439 | 439 | 439 | 5,100 | 439 |
| 2000-12-06 | 440 | 440 | 415 | 440 | 5,600 | 440 |
| 2000-12-05 | 425 | 425 | 425 | 425 | 300 | 425 |
| 2000-12-04 | 435 | 435 | 432 | 432 | 1,200 | 432 |
| 2000-12-01 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2000-11-30 | 440 | 440 | 410 | 440 | 5,600 | 440 |
| 2000-11-29 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2000-11-27 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2000-11-24 | 430 | 440 | 430 | 440 | 3,100 | 440 |
| 2000-11-21 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-11-20 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2000-11-16 | 427 | 440 | 427 | 440 | 1,100 | 440 |
| 2000-11-14 | 440 | 440 | 440 | 440 | 1,400 | 440 |
| 2000-11-13 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-11-10 | 440 | 460 | 440 | 440 | 3,000 | 440 |
| 2000-11-09 | 450 | 470 | 440 | 440 | 1,500 | 440 |
| 2000-11-07 | 495 | 495 | 495 | 495 | 3,700 | 495 |
| 2000-11-02 | 480 | 480 | 470 | 480 | 1,300 | 480 |
| 2000-11-01 | 475 | 475 | 475 | 475 | 100 | 475 |
| 2000-10-31 | 450 | 490 | 450 | 480 | 4,500 | 480 |
| 2000-10-30 | 440 | 440 | 440 | 440 | 900 | 440 |
| 2000-10-25 | 495 | 500 | 485 | 500 | 2,500 | 500 |
| 2000-10-24 | 488 | 490 | 488 | 490 | 1,400 | 490 |
| 2000-10-23 | 478 | 490 | 478 | 490 | 1,000 | 490 |
| 2000-10-19 | 470 | 490 | 470 | 490 | 500 | 490 |
| 2000-10-17 | 480 | 490 | 480 | 490 | 1,000 | 490 |
| 2000-10-16 | 470 | 480 | 470 | 480 | 1,500 | 480 |
| 2000-10-12 | 445 | 445 | 430 | 445 | 2,900 | 445 |
| 2000-10-11 | 441 | 450 | 441 | 450 | 1,000 | 450 |
| 2000-10-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-06 | 500 | 500 | 480 | 480 | 4,000 | 480 |
| 2000-10-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-04 | 482 | 499 | 482 | 499 | 1,000 | 499 |
| 2000-10-03 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2000-10-02 | 498 | 500 | 498 | 500 | 1,000 | 500 |
| 2000-09-29 | 485 | 500 | 485 | 500 | 3,000 | 500 |
| 2000-09-28 | 440 | 500 | 440 | 500 | 5,100 | 500 |
| 2000-09-27 | 460 | 460 | 449 | 450 | 2,100 | 450 |
| 2000-09-26 | 480 | 480 | 470 | 470 | 700 | 470 |
| 2000-09-25 | 478 | 480 | 475 | 480 | 2,500 | 480 |
| 2000-09-22 | 480 | 480 | 480 | 480 | 300 | 480 |
| 2000-09-21 | 491 | 491 | 489 | 489 | 600 | 489 |
| 2000-09-20 | 495 | 495 | 485 | 490 | 1,800 | 490 |
| 2000-09-19 | 490 | 495 | 490 | 493 | 118,800 | 493 |
| 2000-09-18 | 495 | 514 | 495 | 514 | 300 | 514 |
| 2000-09-14 | 515 | 515 | 501 | 515 | 5,400 | 515 |
| 2000-09-13 | 520 | 520 | 510 | 510 | 2,500 | 510 |
| 2000-09-11 | 515 | 515 | 515 | 515 | 500 | 515 |
| 2000-09-08 | 510 | 519 | 510 | 515 | 3,100 | 515 |
| 2000-09-07 | 519 | 529 | 510 | 510 | 2,900 | 510 |
| 2000-09-06 | 530 | 530 | 492 | 519 | 5,300 | 519 |
| 2000-09-05 | 489 | 510 | 489 | 510 | 4,600 | 510 |
| 2000-09-04 | 469 | 490 | 469 | 490 | 2,600 | 490 |
| 2000-09-01 | 490 | 490 | 485 | 489 | 1,800 | 489 |
| 2000-08-31 | 490 | 494 | 485 | 490 | 1,600 | 490 |
| 2000-08-30 | 490 | 494 | 490 | 490 | 1,700 | 490 |
| 2000-08-29 | 490 | 491 | 490 | 490 | 2,500 | 490 |
| 2000-08-28 | 490 | 498 | 475 | 498 | 2,600 | 498 |
| 2000-08-25 | 490 | 491 | 490 | 491 | 1,500 | 491 |
| 2000-08-24 | 482 | 490 | 482 | 490 | 600 | 490 |
| 2000-08-23 | 498 | 498 | 482 | 482 | 6,400 | 482 |
| 2000-08-22 | 495 | 500 | 490 | 500 | 2,900 | 500 |
| 2000-08-21 | 500 | 500 | 497 | 497 | 1,400 | 497 |
| 2000-08-18 | 501 | 508 | 500 | 508 | 2,900 | 508 |
| 2000-08-17 | 510 | 510 | 500 | 501 | 3,800 | 501 |
| 2000-08-16 | 505 | 511 | 505 | 510 | 4,700 | 510 |
| 2000-08-15 | 528 | 528 | 510 | 510 | 5,300 | 510 |
| 2000-08-14 | 550 | 550 | 481 | 534 | 10,000 | 534 |
| 2000-08-11 | 580 | 580 | 580 | 580 | 1,100 | 580 |
| 2000-08-10 | 590 | 590 | 585 | 585 | 1,200 | 585 |
| 2000-08-08 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2000-08-07 | 620 | 620 | 620 | 620 | 2,900 | 620 |
| 2000-08-04 | 638 | 638 | 580 | 580 | 9,100 | 580 |
| 2000-08-03 | 610 | 610 | 580 | 580 | 500 | 580 |
| 2000-08-02 | 600 | 620 | 600 | 620 | 2,300 | 620 |
| 2000-08-01 | 582 | 582 | 582 | 582 | 200 | 582 |
| 2000-07-31 | 572 | 572 | 570 | 572 | 1,000 | 572 |
| 2000-07-28 | 580 | 580 | 570 | 570 | 2,200 | 570 |
| 2000-07-27 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 2000-07-26 | 625 | 625 | 595 | 595 | 2,100 | 595 |
| 2000-07-25 | 590 | 591 | 570 | 570 | 2,900 | 570 |
| 2000-07-24 | 618 | 618 | 590 | 590 | 600 | 590 |
| 2000-07-21 | 619 | 619 | 619 | 619 | 100 | 619 |
| 2000-07-19 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2000-07-18 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2000-07-14 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2000-07-13 | 660 | 660 | 655 | 655 | 2,700 | 655 |
| 2000-07-12 | 647 | 650 | 645 | 650 | 4,200 | 650 |
| 2000-07-11 | 640 | 647 | 640 | 647 | 1,900 | 647 |
| 2000-07-10 | 640 | 645 | 637 | 637 | 3,600 | 637 |
| 2000-07-07 | 630 | 630 | 621 | 621 | 800 | 621 |
| 2000-07-06 | 650 | 650 | 630 | 630 | 8,100 | 630 |
| 2000-07-05 | 601 | 620 | 601 | 620 | 2,700 | 620 |
| 2000-07-04 | 610 | 620 | 600 | 600 | 5,200 | 600 |
| 2000-07-03 | 600 | 600 | 591 | 600 | 2,700 | 600 |
| 2000-06-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-06-29 | 600 | 600 | 590 | 600 | 600 | 600 |
| 2000-06-28 | 585 | 585 | 580 | 580 | 1,500 | 580 |
| 2000-06-27 | 580 | 580 | 580 | 580 | 1,100 | 580 |
| 2000-06-26 | 580 | 610 | 580 | 580 | 2,900 | 580 |
| 2000-06-23 | 600 | 600 | 580 | 580 | 3,900 | 580 |
| 2000-06-22 | 590 | 600 | 580 | 580 | 2,600 | 580 |
| 2000-06-21 | 600 | 600 | 590 | 590 | 900 | 590 |
| 2000-06-20 | 578 | 600 | 578 | 600 | 10,200 | 600 |
| 2000-06-19 | 602 | 602 | 575 | 575 | 6,900 | 575 |
| 2000-06-16 | 605 | 615 | 600 | 600 | 2,100 | 600 |
| 2000-06-15 | 600 | 607 | 600 | 605 | 4,100 | 605 |
| 2000-06-13 | 620 | 620 | 619 | 619 | 400 | 619 |
| 2000-06-12 | 602 | 602 | 600 | 600 | 2,200 | 600 |
| 2000-06-09 | 640 | 640 | 602 | 602 | 600 | 602 |
| 2000-06-06 | 650 | 650 | 636 | 636 | 3,700 | 636 |
| 2000-06-05 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2000-06-02 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2000-06-01 | 600 | 600 | 590 | 590 | 1,300 | 590 |
| 2000-05-31 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2000-05-30 | 595 | 600 | 595 | 600 | 600 | 600 |
| 2000-05-29 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2000-05-26 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2000-05-24 | 615 | 615 | 615 | 615 | 1,100 | 615 |
| 2000-05-23 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2000-05-22 | 635 | 635 | 635 | 635 | 500 | 635 |
| 2000-05-19 | 635 | 639 | 635 | 639 | 1,000 | 639 |
| 2000-05-17 | 640 | 650 | 633 | 633 | 600 | 633 |
| 2000-05-15 | 626 | 626 | 626 | 626 | 200 | 626 |
| 2000-05-12 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2000-05-11 | 610 | 610 | 610 | 610 | 500 | 610 |
| 2000-05-10 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2000-05-08 | 731 | 731 | 729 | 729 | 2,400 | 729 |
| 2000-05-02 | 680 | 680 | 665 | 665 | 1,700 | 665 |
| 2000-05-01 | 700 | 700 | 660 | 660 | 1,200 | 660 |
| 2000-04-28 | 662 | 662 | 662 | 662 | 3,900 | 662 |
| 2000-04-25 | 625 | 625 | 602 | 602 | 400 | 602 |
| 2000-04-20 | 630 | 630 | 600 | 600 | 2,500 | 600 |
| 2000-04-19 | 630 | 630 | 625 | 630 | 1,300 | 630 |
| 2000-04-18 | 606 | 625 | 606 | 625 | 1,400 | 625 |
| 2000-04-17 | 700 | 700 | 600 | 600 | 4,300 | 600 |
| 2000-04-14 | 655 | 685 | 655 | 685 | 500 | 685 |
| 2000-04-13 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2000-04-12 | 700 | 700 | 699 | 699 | 300 | 699 |
| 2000-04-11 | 707 | 707 | 700 | 700 | 1,100 | 700 |
| 2000-04-10 | 697 | 697 | 697 | 697 | 3,600 | 697 |
| 2000-04-06 | 715 | 715 | 661 | 665 | 4,100 | 665 |
| 2000-04-05 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2000-04-04 | 708 | 708 | 666 | 666 | 300 | 666 |
| 2000-04-03 | 718 | 718 | 718 | 718 | 100 | 718 |
| 2000-03-31 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2000-03-30 | 700 | 700 | 661 | 661 | 1,300 | 661 |
| 2000-03-29 | 700 | 700 | 650 | 700 | 6,500 | 700 |
| 2000-03-28 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2000-03-27 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2000-03-24 | 720 | 720 | 695 | 695 | 1,100 | 695 |
| 2000-03-23 | 740 | 740 | 720 | 720 | 1,300 | 720 |
| 2000-03-22 | 761 | 800 | 740 | 740 | 7,400 | 740 |
| 2000-03-21 | 735 | 740 | 735 | 740 | 3,700 | 740 |
| 2000-03-17 | 731 | 731 | 730 | 730 | 1,700 | 730 |
| 2000-03-16 | 660 | 750 | 660 | 720 | 9,800 | 720 |
| 2000-03-15 | 651 | 651 | 650 | 651 | 1,000 | 651 |
| 2000-03-14 | 660 | 660 | 650 | 651 | 2,000 | 651 |
| 2000-03-13 | 700 | 700 | 651 | 651 | 1,400 | 651 |
| 2000-03-10 | 651 | 651 | 651 | 651 | 100 | 651 |
| 2000-03-09 | 700 | 700 | 650 | 650 | 1,000 | 650 |
| 2000-03-08 | 711 | 711 | 710 | 710 | 200 | 710 |
| 2000-03-07 | 700 | 700 | 680 | 700 | 2,700 | 700 |
| 2000-03-06 | 750 | 750 | 680 | 680 | 6,600 | 680 |
| 2000-03-03 | 682 | 687 | 682 | 687 | 800 | 687 |
| 2000-03-02 | 700 | 700 | 680 | 680 | 4,600 | 680 |
| 2000-03-01 | 700 | 700 | 681 | 700 | 7,300 | 700 |
| 2000-02-29 | 670 | 790 | 670 | 681 | 5,600 | 681 |
| 2000-02-28 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2000-02-25 | 710 | 750 | 710 | 750 | 1,500 | 750 |
| 2000-02-24 | 720 | 800 | 720 | 800 | 5,400 | 800 |
| 2000-02-23 | 720 | 720 | 710 | 720 | 2,100 | 720 |
| 2000-02-22 | 730 | 740 | 710 | 710 | 6,500 | 710 |
| 2000-02-21 | 710 | 740 | 710 | 720 | 8,300 | 720 |
| 2000-02-18 | 720 | 720 | 700 | 710 | 6,500 | 710 |
| 2000-02-17 | 698 | 720 | 690 | 720 | 7,500 | 720 |
| 2000-02-16 | 700 | 700 | 651 | 670 | 2,900 | 670 |
| 2000-02-15 | 700 | 710 | 700 | 700 | 3,900 | 700 |
| 2000-02-14 | 720 | 720 | 650 | 700 | 7,900 | 700 |
| 2000-02-10 | 726 | 730 | 726 | 727 | 2,500 | 727 |
| 2000-02-09 | 725 | 725 | 722 | 723 | 700 | 723 |
| 2000-02-08 | 770 | 770 | 721 | 721 | 1,000 | 721 |
| 2000-02-07 | 780 | 780 | 750 | 770 | 3,900 | 770 |
| 2000-02-04 | 721 | 750 | 710 | 750 | 5,200 | 750 |
| 2000-02-03 | 761 | 761 | 700 | 700 | 24,400 | 700 |
| 2000-02-02 | 773 | 773 | 750 | 760 | 4,600 | 760 |
| 2000-02-01 | 780 | 780 | 773 | 773 | 6,800 | 773 |
| 2000-01-31 | 800 | 800 | 780 | 780 | 3,800 | 780 |
| 2000-01-28 | 801 | 820 | 800 | 800 | 4,300 | 800 |
| 2000-01-27 | 814 | 820 | 800 | 800 | 700 | 800 |
| 2000-01-26 | 900 | 910 | 877 | 880 | 13,500 | 880 |
| 2000-01-25 | 774 | 877 | 774 | 877 | 10,800 | 877 |
| 2000-01-24 | 771 | 793 | 771 | 777 | 900 | 777 |
| 2000-01-21 | 756 | 770 | 750 | 770 | 7,800 | 770 |
| 2000-01-20 | 756 | 756 | 756 | 756 | 900 | 756 |
| 2000-01-19 | 750 | 751 | 750 | 750 | 2,500 | 750 |
| 2000-01-18 | 750 | 766 | 750 | 750 | 2,700 | 750 |
| 2000-01-17 | 750 | 750 | 740 | 750 | 2,500 | 750 |
| 2000-01-14 | 750 | 760 | 705 | 730 | 3,700 | 730 |
| 2000-01-13 | 750 | 750 | 750 | 750 | 2,900 | 750 |
| 2000-01-12 | 750 | 756 | 750 | 750 | 2,700 | 750 |
| 2000-01-11 | 810 | 810 | 755 | 755 | 1,800 | 755 |
| 2000-01-07 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 2000-01-06 | 869 | 869 | 869 | 869 | 2,000 | 869 |
| 2000-01-05 | 800 | 800 | 790 | 790 | 1,200 | 790 |
| 2000-01-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
分割・併合履歴 ： [1993-12-27]1株→1.3株