5997 協立エアテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 193 | 200 | 193 | 200 | 2,300 | 200 |
| 2002-12-26 | 195 | 200 | 195 | 200 | 1,000 | 200 |
| 2002-12-25 | 180 | 200 | 170 | 200 | 3,700 | 200 |
| 2002-12-24 | 183 | 193 | 178 | 193 | 1,700 | 193 |
| 2002-12-20 | 185 | 190 | 181 | 182 | 2,100 | 182 |
| 2002-12-19 | 183 | 186 | 183 | 183 | 3,100 | 183 |
| 2002-12-18 | 186 | 190 | 182 | 182 | 1,400 | 182 |
| 2002-12-17 | 190 | 190 | 185 | 186 | 1,500 | 186 |
| 2002-12-16 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2002-12-13 | 181 | 200 | 181 | 200 | 2,500 | 200 |
| 2002-12-12 | 181 | 181 | 181 | 181 | 300 | 181 |
| 2002-12-10 | 186 | 186 | 186 | 186 | 200 | 186 |
| 2002-12-06 | 234 | 234 | 175 | 176 | 19,700 | 176 |
| 2002-12-05 | 200 | 213 | 200 | 213 | 5,000 | 213 |
| 2002-12-04 | 191 | 199 | 191 | 199 | 5,200 | 199 |
| 2002-12-03 | 198 | 200 | 198 | 200 | 1,100 | 200 |
| 2002-11-29 | 181 | 200 | 181 | 200 | 6,300 | 200 |
| 2002-11-28 | 180 | 180 | 180 | 180 | 1,100 | 180 |
| 2002-11-27 | 200 | 200 | 200 | 200 | 1,900 | 200 |
| 2002-11-26 | 170 | 200 | 170 | 200 | 1,800 | 200 |
| 2002-11-21 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2002-11-20 | 180 | 200 | 180 | 200 | 3,800 | 200 |
| 2002-11-19 | 200 | 200 | 180 | 180 | 200 | 180 |
| 2002-11-18 | 160 | 200 | 160 | 200 | 1,400 | 200 |
| 2002-11-15 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2002-11-14 | 200 | 200 | 200 | 200 | 1,300 | 200 |
| 2002-11-13 | 201 | 201 | 200 | 200 | 2,300 | 200 |
| 2002-11-12 | 200 | 200 | 200 | 200 | 2,500 | 200 |
| 2002-11-11 | 200 | 200 | 200 | 200 | 800 | 200 |
| 2002-11-08 | 175 | 200 | 175 | 200 | 5,200 | 200 |
| 2002-11-07 | 178 | 178 | 175 | 175 | 300 | 175 |
| 2002-11-06 | 179 | 179 | 179 | 179 | 5,700 | 179 |
| 2002-11-05 | 174 | 174 | 173 | 173 | 700 | 173 |
| 2002-11-01 | 179 | 180 | 170 | 180 | 2,400 | 180 |
| 2002-10-31 | 179 | 181 | 179 | 180 | 1,100 | 180 |
| 2002-10-30 | 185 | 185 | 185 | 185 | 300 | 185 |
| 2002-10-28 | 195 | 199 | 175 | 199 | 600 | 199 |
| 2002-10-24 | 200 | 200 | 200 | 200 | 3,400 | 200 |
| 2002-10-23 | 200 | 200 | 200 | 200 | 1,200 | 200 |
| 2002-10-22 | 200 | 200 | 200 | 200 | 100 | 200 |
| 2002-10-18 | 210 | 210 | 200 | 200 | 3,600 | 200 |
| 2002-10-17 | 210 | 210 | 210 | 210 | 200 | 210 |
| 2002-10-16 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2002-10-10 | 190 | 215 | 190 | 215 | 300 | 215 |
| 2002-10-08 | 195 | 220 | 195 | 220 | 900 | 220 |
| 2002-10-07 | 236 | 236 | 236 | 236 | 4,300 | 236 |
| 2002-10-01 | 220 | 220 | 220 | 220 | 100 | 220 |
| 2002-09-27 | 232 | 232 | 232 | 232 | 100 | 232 |
| 2002-09-25 | 190 | 210 | 190 | 210 | 4,400 | 210 |
| 2002-09-24 | 200 | 200 | 200 | 200 | 500 | 200 |
| 2002-09-17 | 210 | 210 | 210 | 210 | 100 | 210 |
| 2002-09-13 | 220 | 220 | 220 | 220 | 700 | 220 |
| 2002-09-12 | 202 | 202 | 201 | 202 | 3,000 | 202 |
| 2002-09-11 | 201 | 201 | 200 | 200 | 2,600 | 200 |
| 2002-09-10 | 213 | 213 | 201 | 201 | 800 | 201 |
| 2002-09-09 | 221 | 221 | 221 | 221 | 300 | 221 |
| 2002-09-06 | 241 | 241 | 240 | 241 | 4,300 | 241 |
| 2002-09-05 | 225 | 241 | 225 | 241 | 400 | 241 |
| 2002-09-04 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2002-09-03 | 255 | 255 | 235 | 235 | 200 | 235 |
| 2002-08-30 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2002-08-29 | 250 | 255 | 250 | 255 | 200 | 255 |
| 2002-08-28 | 251 | 255 | 251 | 255 | 400 | 255 |
| 2002-08-27 | 240 | 250 | 240 | 250 | 1,300 | 250 |
| 2002-08-26 | 242 | 242 | 240 | 240 | 1,200 | 240 |
| 2002-08-21 | 250 | 250 | 250 | 250 | 400 | 250 |
| 2002-08-19 | 245 | 255 | 245 | 255 | 900 | 255 |
| 2002-08-16 | 264 | 264 | 257 | 257 | 1,400 | 257 |
| 2002-08-15 | 257 | 257 | 257 | 257 | 200 | 257 |
| 2002-08-08 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2002-08-07 | 261 | 262 | 260 | 260 | 1,500 | 260 |
| 2002-08-06 | 285 | 285 | 261 | 261 | 4,100 | 261 |
| 2002-08-05 | 280 | 294 | 276 | 285 | 2,000 | 285 |
| 2002-07-30 | 299 | 310 | 299 | 310 | 3,000 | 310 |
| 2002-07-29 | 317 | 317 | 317 | 317 | 6,500 | 317 |
| 2002-07-26 | 286 | 289 | 286 | 289 | 4,800 | 289 |
| 2002-07-25 | 260 | 260 | 260 | 260 | 1,100 | 260 |
| 2002-07-19 | 260 | 260 | 260 | 260 | 1,400 | 260 |
| 2002-07-18 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2002-07-17 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2002-07-15 | 261 | 261 | 261 | 261 | 1,500 | 261 |
| 2002-07-12 | 261 | 261 | 261 | 261 | 200 | 261 |
| 2002-07-11 | 271 | 271 | 271 | 271 | 1,500 | 271 |
| 2002-07-10 | 280 | 290 | 271 | 271 | 500 | 271 |
| 2002-07-09 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2002-07-08 | 305 | 305 | 305 | 305 | 3,400 | 305 |
| 2002-07-05 | 269 | 278 | 269 | 278 | 300 | 278 |
| 2002-07-02 | 256 | 256 | 256 | 256 | 100 | 256 |
| 2002-07-01 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2002-06-27 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2002-06-26 | 270 | 270 | 255 | 255 | 2,000 | 255 |
| 2002-06-20 | 255 | 255 | 255 | 255 | 100 | 255 |
| 2002-06-19 | 262 | 262 | 252 | 252 | 1,200 | 252 |
| 2002-06-18 | 270 | 270 | 262 | 262 | 300 | 262 |
| 2002-06-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-06-12 | 270 | 270 | 270 | 270 | 1,100 | 270 |
| 2002-06-11 | 271 | 271 | 270 | 270 | 400 | 270 |
| 2002-06-10 | 274 | 274 | 271 | 271 | 200 | 271 |
| 2002-06-06 | 299 | 299 | 274 | 274 | 6,200 | 274 |
| 2002-06-05 | 274 | 274 | 274 | 274 | 200 | 274 |
| 2002-06-04 | 279 | 279 | 274 | 274 | 1,800 | 274 |
| 2002-05-31 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-05-30 | 300 | 305 | 300 | 301 | 5,300 | 301 |
| 2002-05-29 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2002-05-28 | 280 | 281 | 280 | 281 | 1,400 | 281 |
| 2002-05-27 | 290 | 290 | 284 | 284 | 1,600 | 284 |
| 2002-05-24 | 260 | 290 | 260 | 280 | 503,100 | 280 |
| 2002-05-23 | 260 | 260 | 260 | 260 | 400 | 260 |
| 2002-05-21 | 275 | 275 | 255 | 255 | 1,900 | 255 |
| 2002-05-20 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2002-05-15 | 270 | 270 | 263 | 263 | 500 | 263 |
| 2002-05-14 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2002-05-10 | 250 | 251 | 250 | 251 | 1,100 | 251 |
| 2002-05-09 | 308 | 308 | 271 | 271 | 600 | 271 |
| 2002-05-08 | 298 | 298 | 298 | 298 | 5,200 | 298 |
| 2002-05-02 | 271 | 271 | 271 | 271 | 800 | 271 |
| 2002-04-30 | 277 | 277 | 262 | 272 | 1,900 | 272 |
| 2002-04-23 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2002-04-22 | 285 | 285 | 270 | 280 | 2,400 | 280 |
| 2002-04-19 | 295 | 295 | 295 | 295 | 300 | 295 |
| 2002-04-18 | 275 | 275 | 270 | 270 | 400 | 270 |
| 2002-04-17 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2002-04-12 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2002-04-11 | 340 | 340 | 315 | 315 | 2,300 | 315 |
| 2002-04-10 | 344 | 344 | 330 | 337 | 7,700 | 337 |
| 2002-04-09 | 313 | 324 | 313 | 313 | 11,600 | 313 |
| 2002-04-08 | 255 | 285 | 255 | 285 | 1,300 | 285 |
| 2002-04-05 | 231 | 231 | 231 | 231 | 300 | 231 |
| 2002-04-04 | 255 | 255 | 250 | 250 | 200 | 250 |
| 2002-04-03 | 250 | 250 | 250 | 250 | 200 | 250 |
| 2002-04-02 | 225 | 225 | 225 | 225 | 1,300 | 225 |
| 2002-04-01 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-03-28 | 230 | 230 | 230 | 230 | 900 | 230 |
| 2002-03-27 | 245 | 245 | 245 | 245 | 800 | 245 |
| 2002-03-26 | 250 | 260 | 250 | 250 | 600 | 250 |
| 2002-03-25 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2002-03-20 | 235 | 250 | 235 | 250 | 1,200 | 250 |
| 2002-03-19 | 232 | 232 | 232 | 232 | 200 | 232 |
| 2002-03-18 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2002-03-15 | 230 | 230 | 230 | 230 | 100 | 230 |
| 2002-03-13 | 238 | 238 | 238 | 238 | 100 | 238 |
| 2002-03-12 | 238 | 238 | 238 | 238 | 200 | 238 |
| 2002-03-07 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2002-03-06 | 251 | 251 | 251 | 251 | 6,400 | 251 |
| 2002-02-28 | 215 | 215 | 215 | 215 | 1,100 | 215 |
| 2002-02-26 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2002-02-25 | 212 | 215 | 212 | 215 | 700 | 215 |
| 2002-02-20 | 214 | 215 | 214 | 215 | 300 | 215 |
| 2002-02-18 | 215 | 215 | 215 | 215 | 800 | 215 |
| 2002-02-15 | 218 | 218 | 210 | 215 | 700 | 215 |
| 2002-02-14 | 204 | 218 | 204 | 218 | 2,400 | 218 |
| 2002-02-13 | 210 | 210 | 200 | 202 | 3,500 | 202 |
| 2002-02-12 | 206 | 206 | 205 | 206 | 2,200 | 206 |
| 2002-02-08 | 196 | 210 | 191 | 206 | 5,300 | 206 |
| 2002-02-07 | 200 | 210 | 200 | 200 | 12,600 | 200 |
| 2002-02-06 | 250 | 250 | 220 | 225 | 8,400 | 225 |
| 2002-02-05 | 264 | 274 | 250 | 250 | 6,000 | 250 |
| 2002-01-31 | 300 | 300 | 289 | 289 | 2,000 | 289 |
| 2002-01-30 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2002-01-29 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2002-01-28 | 298 | 298 | 285 | 285 | 200 | 285 |
| 2002-01-25 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2002-01-23 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2002-01-15 | 280 | 280 | 280 | 280 | 400 | 280 |
| 2002-01-11 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2002-01-07 | 328 | 328 | 328 | 328 | 5,000 | 328 |
分割・併合履歴 ： [1993-12-27]1株→1.3株