5997 協立エアテック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	273	275	200	200	32,700	200
2004-12-29	282	284	270	270	16,200	270
2004-12-28	280	281	280	281	800	281
2004-12-27	280	282	277	280	5,200	280
2004-12-24	295	295	287	288	8,700	288
2004-12-22	298	298	284	293	8,000	293
2004-12-21	284	285	282	283	3,700	283
2004-12-20	282	285	282	284	9,300	284
2004-12-17	300	300	275	277	17,500	277
2004-12-16	300	300	299	299	2,300	299
2004-12-15	309	309	305	305	5,700	305
2004-12-14	305	306	305	305	4,600	305
2004-12-13	298	304	293	304	3,500	304
2004-12-10	295	295	295	295	100	295
2004-12-09	299	299	299	299	100	299
2004-12-08	289	289	289	289	100	289
2004-12-07	288	288	288	288	300	288
2004-12-06	312	312	292	292	4,600	292
2004-12-03	290	300	290	300	2,300	300
2004-12-02	286	289	286	289	700	289
2004-12-01	284	284	284	284	200	284
2004-11-30	290	290	281	283	1,000	283
2004-11-29	295	300	290	290	3,300	290
2004-11-26	298	300	290	290	5,900	290
2004-11-25	296	298	293	298	3,700	298
2004-11-24	298	298	298	298	1,500	298
2004-11-22	293	293	293	293	900	293
2004-11-19	293	298	293	298	700	298
2004-11-18	292	292	292	292	2,100	292
2004-11-17	291	300	291	291	2,300	291
2004-11-16	290	293	288	288	3,200	288
2004-11-15	298	300	288	288	4,700	288
2004-11-12	287	287	280	283	1,600	283
2004-11-11	283	283	281	281	300	281
2004-11-10	283	284	280	280	4,400	280
2004-11-09	290	290	283	283	2,300	283
2004-11-08	299	299	285	285	3,400	285
2004-11-04	281	286	281	286	300	286
2004-11-02	280	285	280	285	1,300	285
2004-11-01	284	284	280	280	1,700	280
2004-10-29	285	285	285	285	100	285
2004-10-28	281	281	280	280	1,000	280
2004-10-27	290	290	281	281	2,000	281
2004-10-26	293	293	288	288	600	288
2004-10-25	283	299	283	298	1,100	298
2004-10-22	285	285	282	283	300	283
2004-10-21	293	293	270	281	10,000	281
2004-10-20	300	300	291	291	1,500	291
2004-10-19	292	305	290	305	4,400	305
2004-10-18	293	293	292	292	1,400	292
2004-10-15	301	301	296	296	1,500	296
2004-10-14	301	301	301	301	1,200	301
2004-10-13	300	301	300	301	2,500	301
2004-10-12	300	301	300	301	600	301
2004-10-08	301	305	301	305	300	305
2004-10-07	302	302	300	300	400	300
2004-10-06	315	315	311	314	3,200	314
2004-10-05	300	310	300	301	8,000	301
2004-10-04	318	318	292	300	2,400	300
2004-10-01	301	318	300	318	3,600	318
2004-09-30	301	301	301	301	6,000	301
2004-09-29	301	301	301	301	600	301
2004-09-28	300	300	300	300	300	300
2004-09-27	295	299	295	299	1,100	299
2004-09-24	291	293	291	293	3,500	293
2004-09-22	298	298	293	293	1,700	293
2004-09-21	300	300	298	298	1,300	298
2004-09-17	300	300	300	300	3,100	300
2004-09-16	302	302	300	300	1,700	300
2004-09-15	310	310	306	306	3,600	306
2004-09-14	310	311	310	310	300	310
2004-09-13	311	311	305	311	2,800	311
2004-09-10	315	315	311	311	4,400	311
2004-09-09	318	318	317	317	1,900	317
2004-09-08	326	326	320	320	8,300	320
2004-09-07	326	326	326	326	200	326
2004-09-06	340	340	330	330	3,300	330
2004-09-03	320	339	319	339	6,100	339
2004-09-02	317	320	317	318	2,500	318
2004-09-01	314	314	314	314	1,000	314
2004-08-31	320	320	317	318	2,000	318
2004-08-30	328	328	316	316	1,900	316
2004-08-27	325	328	325	327	1,300	327
2004-08-26	325	330	320	330	2,900	330
2004-08-25	330	330	326	330	4,100	330
2004-08-24	340	340	330	335	10,300	335
2004-08-23	360	360	342	342	1,800	342
2004-08-20	350	350	347	347	6,400	347
2004-08-19	359	359	355	355	1,300	355
2004-08-18	360	360	360	360	2,000	360
2004-08-17	365	365	345	345	600	345
2004-08-16	375	375	375	375	1,000	375
2004-08-13	349	350	340	349	8,100	349
2004-08-12	343	348	343	348	1,700	348
2004-08-11	335	343	332	343	3,200	343
2004-08-10	345	348	335	335	1,800	335
2004-08-09	348	348	345	348	1,400	348
2004-08-06	350	350	350	350	2,400	350
2004-08-05	335	340	335	340	600	340
2004-08-04	340	340	340	340	100	340
2004-08-03	340	341	325	325	14,300	325
2004-08-02	377	378	370	370	8,200	370
2004-07-30	356	356	342	343	1,200	343
2004-07-29	345	360	338	341	4,100	341
2004-07-28	355	355	345	345	1,200	345
2004-07-27	361	361	350	350	400	350
2004-07-26	366	370	362	362	3,200	362
2004-07-23	380	380	361	361	1,200	361
2004-07-22	375	375	375	375	500	375
2004-07-21	368	375	362	375	1,400	375
2004-07-20	370	370	368	368	400	368
2004-07-16	365	365	365	365	1,500	365
2004-07-15	371	380	365	380	4,000	380
2004-07-14	370	370	366	369	400	369
2004-07-13	370	370	370	370	900	370
2004-07-12	380	380	380	380	1,300	380
2004-07-09	375	382	375	382	2,200	382
2004-07-08	375	375	369	369	2,200	369
2004-07-07	384	384	375	375	2,900	375
2004-07-06	380	390	357	384	15,600	384
2004-07-05	370	370	356	356	3,700	356
2004-07-02	370	375	350	375	18,700	375
2004-07-01	340	370	340	370	34,100	370
2004-06-30	338	345	338	345	1,800	345
2004-06-29	350	350	331	331	4,600	331
2004-06-28	349	350	349	350	500	350
2004-06-25	335	340	335	340	2,100	340
2004-06-24	350	350	350	350	1,200	350
2004-06-23	360	360	348	348	1,600	348
2004-06-22	356	356	350	350	2,600	350
2004-06-21	359	359	350	355	2,500	355
2004-06-18	360	360	357	358	2,200	358
2004-06-16	365	366	345	357	3,100	357
2004-06-15	369	369	369	369	1,000	369
2004-06-14	333	338	333	338	800	338
2004-06-11	350	350	330	350	2,500	350
2004-06-10	355	355	355	355	100	355
2004-06-09	354	354	350	354	1,000	354
2004-06-08	370	370	350	350	400	350
2004-06-07	350	371	349	371	4,800	371
2004-06-04	330	330	326	327	1,900	327
2004-06-03	330	332	325	330	8,400	330
2004-06-02	344	344	342	342	300	342
2004-06-01	345	347	345	347	800	347
2004-05-31	350	350	349	349	400	349
2004-05-28	351	351	350	350	900	350
2004-05-27	352	358	351	351	1,800	351
2004-05-26	351	351	351	351	1,200	351
2004-05-25	351	351	351	351	2,100	351
2004-05-24	351	356	350	351	1,500	351
2004-05-21	341	341	341	341	600	341
2004-05-20	340	358	340	358	2,200	358
2004-05-19	331	340	331	339	300	339
2004-05-18	335	335	325	330	3,000	330
2004-05-17	360	360	345	345	1,400	345
2004-05-14	365	365	351	351	1,700	351
2004-05-13	365	365	365	365	400	365
2004-05-12	376	376	360	365	1,900	365
2004-05-11	392	392	370	375	4,600	375
2004-05-10	391	399	380	397	3,100	397
2004-05-07	399	399	393	393	4,700	393
2004-05-06	396	399	395	395	1,300	395
2004-04-30	400	400	395	396	7,500	396
2004-04-28	399	399	395	398	2,400	398
2004-04-27	397	398	390	390	4,600	390
2004-04-26	395	398	395	397	2,900	397
2004-04-23	389	394	389	391	5,600	391
2004-04-22	380	380	378	380	4,200	380
2004-04-21	385	385	382	382	2,200	382
2004-04-20	386	386	381	385	2,900	385
2004-04-19	389	389	383	385	3,600	385
2004-04-16	386	386	380	380	3,500	380
2004-04-15	400	400	383	385	5,400	385
2004-04-14	400	405	395	395	4,500	395
2004-04-13	385	397	385	397	6,500	397
2004-04-12	390	398	383	383	3,000	383
2004-04-09	380	380	375	380	2,900	380
2004-04-08	390	398	380	395	8,800	395
2004-04-07	403	403	385	392	4,700	392
2004-04-06	418	418	390	398	26,100	398
2004-04-05	351	398	351	380	21,400	380
2004-04-02	344	350	340	350	11,100	350
2004-04-01	331	340	331	340	12,400	340
2004-03-31	338	338	328	330	2,400	330
2004-03-30	338	338	327	327	2,000	327
2004-03-29	325	330	322	322	6,400	322
2004-03-26	330	335	321	321	3,300	321
2004-03-25	330	330	320	320	1,700	320
2004-03-24	330	330	327	329	5,300	329
2004-03-23	325	341	325	340	4,300	340
2004-03-22	320	335	310	335	8,600	335
2004-03-19	322	322	321	321	700	321
2004-03-18	324	326	321	322	4,200	322
2004-03-17	320	323	320	322	1,200	322
2004-03-16	322	322	312	322	5,100	322
2004-03-15	334	334	317	317	3,000	317
2004-03-12	305	310	305	310	800	310
2004-03-11	311	311	308	310	3,500	310
2004-03-10	321	323	320	320	8,500	320
2004-03-09	325	325	320	324	8,700	324
2004-03-08	304	328	304	320	14,400	320
2004-03-05	286	295	286	295	7,400	295
2004-03-04	280	285	280	285	1,200	285
2004-03-03	278	285	278	279	1,900	279
2004-03-02	275	278	271	278	4,400	278
2004-03-01	282	282	270	270	2,500	270
2004-02-26	278	280	270	270	8,600	270
2004-02-25	280	280	277	280	2,800	280
2004-02-24	284	284	278	278	5,000	278
2004-02-23	285	285	279	279	900	279
2004-02-20	287	287	285	285	1,200	285
2004-02-19	279	282	279	282	1,100	282
2004-02-18	279	282	275	282	7,800	282
2004-02-17	295	295	275	277	13,100	277
2004-02-16	309	309	309	309	1,200	309
2004-02-13	300	300	300	300	400	300
2004-02-12	300	300	300	300	300	300
2004-02-10	300	300	300	300	200	300
2004-02-09	302	302	300	300	1,900	300
2004-02-06	305	310	305	305	3,900	305
2004-02-05	290	290	290	290	1,300	290
2004-02-04	295	295	291	291	1,400	291
2004-02-03	298	298	291	291	2,100	291
2004-02-02	293	293	293	293	500	293
2004-01-29	298	298	295	295	500	295
2004-01-28	298	298	290	298	2,400	298
2004-01-27	295	298	295	296	2,800	296
2004-01-26	292	300	292	293	3,200	293
2004-01-23	293	293	285	290	10,200	290
2004-01-22	292	292	292	292	200	292
2004-01-21	300	300	291	291	300	291
2004-01-20	300	300	286	300	3,100	300
2004-01-19	305	305	299	300	4,200	300
2004-01-16	301	301	300	300	2,400	300
2004-01-15	314	320	310	310	4,600	310
2004-01-14	305	309	293	309	4,500	309
2004-01-13	301	301	300	300	2,200	300
2004-01-09	305	305	299	299	600	299
2004-01-08	299	305	299	305	3,400	305
2004-01-07	295	295	282	282	3,600	282
2004-01-06	300	300	295	300	3,000	300
2004-01-05	295	300	295	295	1,100	295

分割・併合履歴： [1993-12-27]1株→1.3株