5997 協立エアテック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 270 | 300 | 270 | 300 | 800 | 300 |
| 2001-12-26 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2001-12-21 | 300 | 300 | 280 | 290 | 3,700 | 290 |
| 2001-12-20 | 300 | 300 | 290 | 300 | 1,100 | 300 |
| 2001-12-19 | 300 | 300 | 300 | 300 | 10,500 | 300 |
| 2001-12-18 | 315 | 315 | 300 | 301 | 2,200 | 301 |
| 2001-12-17 | 330 | 330 | 320 | 320 | 1,700 | 320 |
| 2001-12-13 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2001-12-11 | 330 | 330 | 330 | 330 | 200 | 330 |
| 2001-12-10 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2001-12-07 | 380 | 380 | 380 | 380 | 12,300 | 380 |
| 2001-12-06 | 350 | 350 | 340 | 345 | 5,400 | 345 |
| 2001-12-05 | 322 | 322 | 320 | 320 | 500 | 320 |
| 2001-12-04 | 322 | 322 | 322 | 322 | 800 | 322 |
| 2001-11-30 | 345 | 360 | 345 | 345 | 900 | 345 |
| 2001-11-29 | 337 | 345 | 322 | 345 | 600 | 345 |
| 2001-11-27 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2001-11-26 | 340 | 340 | 340 | 340 | 700 | 340 |
| 2001-11-20 | 335 | 335 | 335 | 335 | 600 | 335 |
| 2001-11-14 | 327 | 327 | 327 | 327 | 200 | 327 |
| 2001-11-13 | 360 | 360 | 350 | 350 | 300 | 350 |
| 2001-11-12 | 340 | 340 | 340 | 340 | 800 | 340 |
| 2001-11-09 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2001-11-07 | 341 | 341 | 341 | 341 | 100 | 341 |
| 2001-11-06 | 385 | 385 | 385 | 385 | 4,300 | 385 |
| 2001-11-05 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2001-11-02 | 340 | 390 | 340 | 390 | 200 | 390 |
| 2001-11-01 | 360 | 375 | 360 | 375 | 400 | 375 |
| 2001-10-31 | 370 | 404 | 369 | 404 | 2,500 | 404 |
| 2001-10-29 | 378 | 378 | 370 | 370 | 200 | 370 |
| 2001-10-25 | 345 | 345 | 340 | 340 | 600 | 340 |
| 2001-10-24 | 345 | 345 | 340 | 340 | 2,600 | 340 |
| 2001-10-23 | 340 | 340 | 325 | 325 | 1,600 | 325 |
| 2001-10-22 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2001-10-19 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2001-10-18 | 340 | 340 | 340 | 340 | 1,800 | 340 |
| 2001-10-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-10-15 | 345 | 345 | 340 | 340 | 500 | 340 |
| 2001-10-11 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2001-10-09 | 365 | 365 | 360 | 360 | 4,500 | 360 |
| 2001-10-05 | 345 | 345 | 340 | 340 | 5,300 | 340 |
| 2001-10-04 | 370 | 370 | 345 | 345 | 700 | 345 |
| 2001-10-02 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2001-10-01 | 365 | 366 | 350 | 351 | 4,800 | 351 |
| 2001-09-27 | 340 | 400 | 340 | 400 | 2,100 | 400 |
| 2001-09-21 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2001-09-19 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2001-09-18 | 341 | 341 | 341 | 341 | 300 | 341 |
| 2001-09-17 | 341 | 341 | 341 | 341 | 1,300 | 341 |
| 2001-09-14 | 341 | 341 | 341 | 341 | 200 | 341 |
| 2001-09-13 | 341 | 341 | 341 | 341 | 200 | 341 |
| 2001-09-12 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2001-09-06 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 2001-09-05 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2001-09-04 | 410 | 410 | 410 | 410 | 1,600 | 410 |
| 2001-09-03 | 415 | 415 | 410 | 410 | 700 | 410 |
| 2001-08-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-30 | 415 | 415 | 415 | 415 | 400 | 415 |
| 2001-08-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-08-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-08-22 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2001-08-20 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2001-08-17 | 430 | 440 | 430 | 440 | 200 | 440 |
| 2001-08-07 | 490 | 490 | 490 | 490 | 3,500 | 490 |
| 2001-08-03 | 460 | 460 | 460 | 460 | 1,600 | 460 |
| 2001-08-02 | 470 | 470 | 460 | 460 | 400 | 460 |
| 2001-08-01 | 478 | 480 | 470 | 470 | 1,200 | 470 |
| 2001-07-31 | 514 | 514 | 514 | 514 | 2,200 | 514 |
| 2001-07-30 | 484 | 489 | 484 | 489 | 6,600 | 489 |
| 2001-07-27 | 440 | 440 | 440 | 440 | 1,700 | 440 |
| 2001-07-26 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2001-07-25 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2001-07-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-07-23 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2001-07-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-07-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-07-16 | 411 | 411 | 411 | 411 | 700 | 411 |
| 2001-07-10 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2001-07-09 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2001-07-06 | 462 | 462 | 462 | 462 | 3,500 | 462 |
| 2001-07-04 | 430 | 430 | 420 | 420 | 3,200 | 420 |
| 2001-07-03 | 421 | 430 | 421 | 430 | 700 | 430 |
| 2001-06-29 | 431 | 431 | 431 | 431 | 400 | 431 |
| 2001-06-28 | 436 | 440 | 430 | 430 | 1,600 | 430 |
| 2001-06-27 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2001-06-26 | 435 | 436 | 435 | 435 | 1,700 | 435 |
| 2001-06-25 | 420 | 435 | 420 | 435 | 1,100 | 435 |
| 2001-06-22 | 418 | 418 | 410 | 410 | 1,300 | 410 |
| 2001-06-20 | 408 | 418 | 408 | 418 | 700 | 418 |
| 2001-06-19 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2001-06-18 | 422 | 422 | 419 | 419 | 1,200 | 419 |
| 2001-06-15 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2001-06-12 | 482 | 482 | 482 | 482 | 100 | 482 |
| 2001-06-11 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2001-06-08 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2001-06-07 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2001-06-06 | 500 | 500 | 480 | 480 | 3,800 | 480 |
| 2001-06-05 | 448 | 465 | 448 | 465 | 700 | 465 |
| 2001-06-04 | 414 | 421 | 414 | 420 | 1,000 | 420 |
| 2001-06-01 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2001-05-30 | 490 | 490 | 465 | 465 | 800 | 465 |
| 2001-05-29 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2001-05-25 | 505 | 505 | 495 | 495 | 2,000 | 495 |
| 2001-05-24 | 500 | 510 | 500 | 510 | 1,000 | 510 |
| 2001-05-23 | 520 | 520 | 500 | 500 | 700 | 500 |
| 2001-05-21 | 550 | 550 | 540 | 540 | 300 | 540 |
| 2001-05-18 | 551 | 560 | 550 | 550 | 2,700 | 550 |
| 2001-05-17 | 545 | 550 | 545 | 550 | 2,400 | 550 |
| 2001-05-16 | 535 | 545 | 535 | 545 | 1,400 | 545 |
| 2001-05-15 | 515 | 535 | 515 | 535 | 1,400 | 535 |
| 2001-05-14 | 570 | 570 | 500 | 510 | 2,100 | 510 |
| 2001-05-11 | 520 | 601 | 520 | 570 | 30,400 | 570 |
| 2001-05-10 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2001-05-09 | 484 | 484 | 440 | 440 | 5,100 | 440 |
| 2001-05-08 | 440 | 442 | 440 | 440 | 6,500 | 440 |
| 2001-05-07 | 410 | 410 | 400 | 400 | 3,300 | 400 |
| 2001-05-01 | 395 | 410 | 395 | 410 | 1,900 | 410 |
| 2001-04-27 | 390 | 393 | 390 | 393 | 600 | 393 |
| 2001-04-26 | 400 | 401 | 385 | 390 | 2,900 | 390 |
| 2001-04-25 | 405 | 405 | 400 | 400 | 1,400 | 400 |
| 2001-04-24 | 400 | 400 | 400 | 400 | 1,800 | 400 |
| 2001-04-23 | 400 | 400 | 400 | 400 | 1,400 | 400 |
| 2001-04-20 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2001-04-19 | 400 | 401 | 400 | 400 | 8,900 | 400 |
| 2001-04-18 | 404 | 404 | 400 | 400 | 400 | 400 |
| 2001-04-12 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2001-04-10 | 381 | 400 | 381 | 400 | 6,800 | 400 |
| 2001-04-09 | 400 | 400 | 400 | 400 | 2,500 | 400 |
| 2001-04-06 | 400 | 400 | 400 | 400 | 11,600 | 400 |
| 2001-04-04 | 400 | 400 | 400 | 400 | 1,400 | 400 |
| 2001-04-03 | 400 | 400 | 400 | 400 | 11,100 | 400 |
| 2001-03-30 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2001-03-29 | 409 | 409 | 409 | 409 | 10,000 | 409 |
| 2001-03-28 | 409 | 409 | 409 | 409 | 500 | 409 |
| 2001-03-27 | 401 | 410 | 401 | 410 | 9,400 | 410 |
| 2001-03-26 | 401 | 401 | 401 | 401 | 11,600 | 401 |
| 2001-03-23 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 2001-03-22 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2001-03-21 | 385 | 385 | 380 | 380 | 6,700 | 380 |
| 2001-03-16 | 385 | 385 | 385 | 385 | 600 | 385 |
| 2001-03-15 | 385 | 385 | 385 | 385 | 400 | 385 |
| 2001-03-14 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2001-03-12 | 395 | 395 | 394 | 395 | 1,900 | 395 |
| 2001-03-09 | 380 | 395 | 380 | 395 | 3,300 | 395 |
| 2001-03-07 | 400 | 400 | 400 | 400 | 12,800 | 400 |
| 2001-03-06 | 400 | 410 | 400 | 400 | 4,600 | 400 |
| 2001-03-05 | 410 | 410 | 400 | 410 | 7,800 | 410 |
| 2001-03-02 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2001-03-01 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2001-02-28 | 430 | 440 | 430 | 440 | 2,100 | 440 |
| 2001-02-27 | 410 | 440 | 410 | 440 | 800 | 440 |
| 2001-02-22 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2001-02-21 | 405 | 410 | 405 | 410 | 1,100 | 410 |
| 2001-02-20 | 400 | 410 | 400 | 410 | 3,200 | 410 |
| 2001-02-19 | 425 | 425 | 425 | 425 | 2,900 | 425 |
| 2001-02-16 | 425 | 450 | 425 | 426 | 1,700 | 426 |
| 2001-02-15 | 430 | 450 | 430 | 440 | 9,600 | 440 |
| 2001-02-14 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2001-02-13 | 425 | 425 | 425 | 425 | 400 | 425 |
| 2001-02-07 | 445 | 445 | 445 | 445 | 5,200 | 445 |
| 2001-02-06 | 450 | 450 | 445 | 445 | 3,800 | 445 |
| 2001-02-05 | 427 | 427 | 427 | 427 | 700 | 427 |
| 2001-02-02 | 450 | 450 | 426 | 426 | 400 | 426 |
| 2001-02-01 | 425 | 445 | 425 | 445 | 300 | 445 |
| 2001-01-31 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2001-01-30 | 421 | 425 | 421 | 425 | 1,100 | 425 |
| 2001-01-29 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2001-01-26 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2001-01-25 | 435 | 440 | 420 | 420 | 10,800 | 420 |
| 2001-01-22 | 443 | 443 | 443 | 443 | 3,100 | 443 |
| 2001-01-19 | 443 | 443 | 443 | 443 | 3,400 | 443 |
| 2001-01-16 | 425 | 440 | 425 | 440 | 1,400 | 440 |
| 2001-01-15 | 440 | 440 | 440 | 440 | 9,000 | 440 |
| 2001-01-11 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-01-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-01-09 | 464 | 464 | 464 | 464 | 3,900 | 464 |
分割・併合履歴 ： [1993-12-27]1株→1.3株