5997 協立エアテック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 339 | 339 | 337 | 338 | 2,700 | 338 |
| 2005-12-29 | 339 | 342 | 338 | 338 | 8,500 | 338 |
| 2005-12-28 | 338 | 342 | 331 | 335 | 7,100 | 335 |
| 2005-12-27 | 344 | 344 | 340 | 343 | 8,300 | 343 |
| 2005-12-26 | 345 | 348 | 340 | 344 | 18,700 | 344 |
| 2005-12-22 | 338 | 344 | 338 | 344 | 9,700 | 344 |
| 2005-12-21 | 337 | 338 | 331 | 338 | 9,100 | 338 |
| 2005-12-20 | 337 | 338 | 329 | 338 | 9,000 | 338 |
| 2005-12-19 | 338 | 338 | 330 | 334 | 8,500 | 334 |
| 2005-12-16 | 338 | 340 | 337 | 338 | 2,300 | 338 |
| 2005-12-15 | 337 | 342 | 336 | 339 | 9,000 | 339 |
| 2005-12-14 | 334 | 337 | 333 | 334 | 14,000 | 334 |
| 2005-12-13 | 333 | 334 | 331 | 331 | 5,400 | 331 |
| 2005-12-12 | 335 | 335 | 331 | 333 | 15,700 | 333 |
| 2005-12-09 | 330 | 335 | 330 | 335 | 6,300 | 335 |
| 2005-12-08 | 335 | 336 | 332 | 335 | 10,400 | 335 |
| 2005-12-07 | 338 | 339 | 335 | 335 | 22,600 | 335 |
| 2005-12-06 | 338 | 340 | 338 | 338 | 11,700 | 338 |
| 2005-12-05 | 339 | 339 | 336 | 338 | 15,100 | 338 |
| 2005-12-02 | 335 | 339 | 333 | 339 | 6,900 | 339 |
| 2005-12-01 | 339 | 339 | 331 | 335 | 11,900 | 335 |
| 2005-11-30 | 329 | 339 | 325 | 338 | 21,400 | 338 |
| 2005-11-29 | 320 | 330 | 319 | 329 | 13,300 | 329 |
| 2005-11-28 | 320 | 320 | 317 | 320 | 4,300 | 320 |
| 2005-11-25 | 323 | 323 | 319 | 320 | 13,300 | 320 |
| 2005-11-24 | 320 | 320 | 318 | 320 | 6,000 | 320 |
| 2005-11-22 | 320 | 320 | 319 | 320 | 800 | 320 |
| 2005-11-21 | 327 | 327 | 320 | 320 | 3,700 | 320 |
| 2005-11-18 | 320 | 323 | 316 | 323 | 5,300 | 323 |
| 2005-11-17 | 320 | 320 | 318 | 318 | 700 | 318 |
| 2005-11-16 | 320 | 320 | 316 | 320 | 3,000 | 320 |
| 2005-11-15 | 322 | 322 | 318 | 318 | 5,000 | 318 |
| 2005-11-14 | 317 | 319 | 317 | 319 | 7,200 | 319 |
| 2005-11-11 | 321 | 321 | 316 | 317 | 2,900 | 317 |
| 2005-11-10 | 327 | 327 | 320 | 322 | 6,900 | 322 |
| 2005-11-09 | 328 | 329 | 327 | 327 | 5,500 | 327 |
| 2005-11-08 | 326 | 331 | 326 | 327 | 8,000 | 327 |
| 2005-11-07 | 331 | 331 | 326 | 326 | 10,900 | 326 |
| 2005-11-04 | 324 | 326 | 323 | 326 | 12,600 | 326 |
| 2005-11-02 | 318 | 323 | 316 | 323 | 11,200 | 323 |
| 2005-11-01 | 314 | 318 | 314 | 317 | 6,000 | 317 |
| 2005-10-31 | 311 | 315 | 311 | 313 | 4,300 | 313 |
| 2005-10-28 | 309 | 310 | 307 | 310 | 3,800 | 310 |
| 2005-10-27 | 307 | 308 | 305 | 307 | 3,600 | 307 |
| 2005-10-26 | 303 | 308 | 303 | 304 | 9,300 | 304 |
| 2005-10-25 | 308 | 310 | 302 | 303 | 12,300 | 303 |
| 2005-10-24 | 304 | 310 | 304 | 309 | 4,700 | 309 |
| 2005-10-21 | 308 | 313 | 301 | 303 | 10,100 | 303 |
| 2005-10-20 | 312 | 317 | 309 | 309 | 6,600 | 309 |
| 2005-10-19 | 314 | 315 | 311 | 312 | 13,900 | 312 |
| 2005-10-18 | 317 | 317 | 312 | 315 | 2,900 | 315 |
| 2005-10-17 | 320 | 320 | 315 | 317 | 2,900 | 317 |
| 2005-10-14 | 318 | 319 | 314 | 317 | 4,600 | 317 |
| 2005-10-13 | 319 | 319 | 301 | 318 | 14,200 | 318 |
| 2005-10-12 | 320 | 322 | 319 | 321 | 1,500 | 321 |
| 2005-10-11 | 315 | 320 | 315 | 320 | 9,400 | 320 |
| 2005-10-07 | 316 | 316 | 315 | 315 | 11,000 | 315 |
| 2005-10-06 | 312 | 324 | 311 | 316 | 9,400 | 316 |
| 2005-10-05 | 305 | 314 | 305 | 312 | 12,600 | 312 |
| 2005-10-04 | 323 | 323 | 320 | 320 | 1,300 | 320 |
| 2005-10-03 | 319 | 322 | 319 | 322 | 1,100 | 322 |
| 2005-09-30 | 324 | 325 | 319 | 319 | 4,400 | 319 |
| 2005-09-29 | 315 | 321 | 305 | 320 | 3,500 | 320 |
| 2005-09-28 | 321 | 321 | 318 | 318 | 6,800 | 318 |
| 2005-09-27 | 323 | 323 | 320 | 321 | 4,000 | 321 |
| 2005-09-26 | 329 | 329 | 325 | 325 | 7,000 | 325 |
| 2005-09-22 | 330 | 330 | 327 | 327 | 11,800 | 327 |
| 2005-09-21 | 330 | 331 | 327 | 330 | 9,200 | 330 |
| 2005-09-20 | 320 | 325 | 320 | 323 | 14,400 | 323 |
| 2005-09-16 | 327 | 328 | 317 | 320 | 23,100 | 320 |
| 2005-09-15 | 337 | 337 | 329 | 330 | 11,800 | 330 |
| 2005-09-14 | 340 | 346 | 338 | 338 | 8,200 | 338 |
| 2005-09-13 | 341 | 343 | 337 | 343 | 30,800 | 343 |
| 2005-09-12 | 339 | 341 | 339 | 339 | 7,700 | 339 |
| 2005-09-09 | 340 | 341 | 340 | 340 | 700 | 340 |
| 2005-09-08 | 344 | 344 | 341 | 341 | 900 | 341 |
| 2005-09-07 | 344 | 346 | 344 | 344 | 3,200 | 344 |
| 2005-09-06 | 341 | 348 | 341 | 348 | 5,900 | 348 |
| 2005-09-05 | 340 | 341 | 337 | 339 | 9,400 | 339 |
| 2005-09-02 | 335 | 339 | 335 | 337 | 4,800 | 337 |
| 2005-09-01 | 335 | 339 | 330 | 339 | 6,200 | 339 |
| 2005-08-31 | 340 | 340 | 330 | 335 | 5,000 | 335 |
| 2005-08-30 | 335 | 340 | 331 | 340 | 11,500 | 340 |
| 2005-08-29 | 337 | 339 | 335 | 335 | 1,600 | 335 |
| 2005-08-26 | 339 | 343 | 331 | 337 | 5,000 | 337 |
| 2005-08-25 | 340 | 346 | 340 | 343 | 8,900 | 343 |
| 2005-08-24 | 350 | 350 | 344 | 348 | 6,600 | 348 |
| 2005-08-23 | 345 | 349 | 345 | 345 | 4,000 | 345 |
| 2005-08-22 | 345 | 348 | 345 | 345 | 3,100 | 345 |
| 2005-08-19 | 350 | 350 | 345 | 347 | 4,800 | 347 |
| 2005-08-18 | 354 | 354 | 345 | 345 | 2,600 | 345 |
| 2005-08-17 | 351 | 354 | 348 | 351 | 4,100 | 351 |
| 2005-08-16 | 350 | 350 | 341 | 350 | 10,600 | 350 |
| 2005-08-15 | 353 | 355 | 349 | 353 | 4,700 | 353 |
| 2005-08-12 | 343 | 351 | 340 | 351 | 4,900 | 351 |
| 2005-08-11 | 340 | 348 | 340 | 348 | 4,500 | 348 |
| 2005-08-10 | 334 | 348 | 334 | 343 | 5,100 | 343 |
| 2005-08-09 | 333 | 339 | 320 | 334 | 4,600 | 334 |
| 2005-08-08 | 356 | 356 | 333 | 333 | 9,300 | 333 |
| 2005-08-05 | 335 | 342 | 334 | 336 | 2,000 | 336 |
| 2005-08-04 | 335 | 340 | 319 | 340 | 6,900 | 340 |
| 2005-08-03 | 340 | 343 | 340 | 343 | 3,400 | 343 |
| 2005-08-02 | 355 | 355 | 343 | 344 | 16,200 | 344 |
| 2005-08-01 | 346 | 353 | 346 | 353 | 2,800 | 353 |
| 2005-07-29 | 345 | 352 | 345 | 347 | 13,900 | 347 |
| 2005-07-28 | 345 | 350 | 344 | 346 | 11,700 | 346 |
| 2005-07-27 | 340 | 345 | 339 | 344 | 14,700 | 344 |
| 2005-07-26 | 339 | 340 | 338 | 340 | 4,000 | 340 |
| 2005-07-25 | 342 | 342 | 336 | 336 | 3,200 | 336 |
| 2005-07-22 | 336 | 339 | 336 | 336 | 3,000 | 336 |
| 2005-07-21 | 339 | 339 | 333 | 338 | 6,500 | 338 |
| 2005-07-20 | 330 | 338 | 330 | 334 | 2,600 | 334 |
| 2005-07-19 | 343 | 343 | 330 | 331 | 7,800 | 331 |
| 2005-07-15 | 349 | 350 | 340 | 341 | 4,800 | 341 |
| 2005-07-14 | 353 | 353 | 345 | 346 | 6,800 | 346 |
| 2005-07-13 | 355 | 359 | 351 | 351 | 13,200 | 351 |
| 2005-07-12 | 345 | 350 | 345 | 350 | 14,200 | 350 |
| 2005-07-11 | 333 | 342 | 333 | 340 | 5,100 | 340 |
| 2005-07-08 | 330 | 334 | 329 | 331 | 3,500 | 331 |
| 2005-07-07 | 323 | 332 | 323 | 329 | 9,700 | 329 |
| 2005-07-06 | 319 | 333 | 318 | 321 | 13,400 | 321 |
| 2005-07-05 | 317 | 318 | 315 | 317 | 1,400 | 317 |
| 2005-07-04 | 314 | 318 | 314 | 315 | 4,100 | 315 |
| 2005-07-01 | 312 | 314 | 312 | 313 | 5,500 | 313 |
| 2005-06-30 | 314 | 314 | 311 | 312 | 4,100 | 312 |
| 2005-06-29 | 316 | 317 | 312 | 312 | 3,500 | 312 |
| 2005-06-28 | 316 | 316 | 312 | 313 | 2,200 | 313 |
| 2005-06-27 | 314 | 318 | 313 | 316 | 800 | 316 |
| 2005-06-24 | 310 | 314 | 308 | 311 | 1,400 | 311 |
| 2005-06-23 | 316 | 318 | 311 | 312 | 8,000 | 312 |
| 2005-06-22 | 315 | 321 | 308 | 315 | 3,400 | 315 |
| 2005-06-21 | 320 | 320 | 315 | 315 | 2,800 | 315 |
| 2005-06-20 | 317 | 320 | 316 | 320 | 8,000 | 320 |
| 2005-06-17 | 320 | 321 | 317 | 317 | 2,500 | 317 |
| 2005-06-16 | 318 | 318 | 315 | 315 | 2,100 | 315 |
| 2005-06-15 | 316 | 316 | 310 | 311 | 3,300 | 311 |
| 2005-06-14 | 310 | 313 | 303 | 306 | 3,300 | 306 |
| 2005-06-13 | 306 | 312 | 301 | 306 | 5,100 | 306 |
| 2005-06-10 | 306 | 306 | 305 | 306 | 2,600 | 306 |
| 2005-06-09 | 306 | 306 | 306 | 306 | 200 | 306 |
| 2005-06-08 | 303 | 310 | 303 | 310 | 8,100 | 310 |
| 2005-06-07 | 306 | 306 | 302 | 305 | 2,900 | 305 |
| 2005-06-06 | 302 | 307 | 300 | 305 | 7,800 | 305 |
| 2005-06-03 | 305 | 306 | 300 | 300 | 9,200 | 300 |
| 2005-06-02 | 312 | 312 | 302 | 310 | 5,400 | 310 |
| 2005-06-01 | 312 | 312 | 311 | 312 | 300 | 312 |
| 2005-05-31 | 310 | 313 | 310 | 313 | 1,800 | 313 |
| 2005-05-30 | 318 | 318 | 309 | 310 | 7,600 | 310 |
| 2005-05-27 | 310 | 320 | 310 | 316 | 3,900 | 316 |
| 2005-05-26 | 300 | 310 | 295 | 310 | 4,500 | 310 |
| 2005-05-25 | 313 | 313 | 303 | 306 | 600 | 306 |
| 2005-05-24 | 311 | 311 | 310 | 310 | 300 | 310 |
| 2005-05-23 | 315 | 315 | 307 | 308 | 1,800 | 308 |
| 2005-05-20 | 317 | 317 | 312 | 313 | 3,500 | 313 |
| 2005-05-19 | 315 | 319 | 313 | 319 | 2,500 | 319 |
| 2005-05-18 | 310 | 315 | 306 | 312 | 14,300 | 312 |
| 2005-05-17 | 330 | 330 | 320 | 320 | 2,100 | 320 |
| 2005-05-16 | 342 | 342 | 330 | 330 | 1,700 | 330 |
| 2005-05-13 | 339 | 339 | 338 | 338 | 300 | 338 |
| 2005-05-12 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2005-05-11 | 331 | 340 | 331 | 340 | 3,900 | 340 |
| 2005-05-10 | 341 | 344 | 336 | 336 | 3,100 | 336 |
| 2005-05-09 | 347 | 347 | 341 | 341 | 2,900 | 341 |
| 2005-05-06 | 338 | 352 | 337 | 345 | 10,900 | 345 |
| 2005-05-02 | 330 | 337 | 330 | 333 | 3,000 | 333 |
| 2005-04-28 | 338 | 338 | 330 | 330 | 1,100 | 330 |
| 2005-04-27 | 332 | 339 | 331 | 338 | 2,400 | 338 |
| 2005-04-26 | 342 | 344 | 333 | 333 | 2,200 | 333 |
| 2005-04-25 | 333 | 349 | 330 | 330 | 3,800 | 330 |
| 2005-04-22 | 325 | 335 | 321 | 333 | 3,300 | 333 |
| 2005-04-21 | 326 | 326 | 319 | 319 | 1,900 | 319 |
| 2005-04-20 | 330 | 331 | 321 | 322 | 1,800 | 322 |
| 2005-04-19 | 303 | 329 | 303 | 329 | 1,600 | 329 |
| 2005-04-18 | 330 | 333 | 303 | 310 | 8,800 | 310 |
| 2005-04-15 | 339 | 339 | 333 | 333 | 4,200 | 333 |
| 2005-04-14 | 340 | 341 | 332 | 341 | 7,100 | 341 |
| 2005-04-13 | 352 | 352 | 335 | 342 | 3,400 | 342 |
| 2005-04-12 | 334 | 359 | 330 | 359 | 19,100 | 359 |
| 2005-04-11 | 340 | 340 | 329 | 335 | 18,900 | 335 |
| 2005-04-08 | 352 | 352 | 350 | 351 | 2,400 | 351 |
| 2005-04-07 | 355 | 361 | 350 | 361 | 3,700 | 361 |
| 2005-04-06 | 374 | 374 | 356 | 360 | 8,300 | 360 |
| 2005-04-05 | 365 | 370 | 360 | 366 | 3,800 | 366 |
| 2005-04-04 | 365 | 378 | 350 | 351 | 9,500 | 351 |
| 2005-04-01 | 380 | 380 | 368 | 370 | 14,200 | 370 |
| 2005-03-31 | 360 | 369 | 350 | 366 | 16,300 | 366 |
| 2005-03-30 | 365 | 369 | 355 | 355 | 39,200 | 355 |
| 2005-03-29 | 331 | 350 | 331 | 340 | 23,100 | 340 |
| 2005-03-28 | 325 | 331 | 325 | 329 | 8,400 | 329 |
| 2005-03-25 | 311 | 330 | 311 | 322 | 9,200 | 322 |
| 2005-03-24 | 334 | 335 | 315 | 331 | 14,100 | 331 |
| 2005-03-23 | 352 | 352 | 335 | 335 | 21,500 | 335 |
| 2005-03-22 | 335 | 352 | 330 | 352 | 21,100 | 352 |
| 2005-03-18 | 309 | 340 | 307 | 336 | 56,800 | 336 |
| 2005-03-17 | 304 | 310 | 304 | 309 | 9,800 | 309 |
| 2005-03-16 | 303 | 308 | 294 | 299 | 14,300 | 299 |
| 2005-03-15 | 310 | 310 | 303 | 303 | 7,800 | 303 |
| 2005-03-14 | 297 | 310 | 297 | 308 | 11,700 | 308 |
| 2005-03-11 | 293 | 298 | 293 | 296 | 3,700 | 296 |
| 2005-03-10 | 298 | 298 | 292 | 298 | 4,100 | 298 |
| 2005-03-09 | 296 | 299 | 296 | 298 | 4,700 | 298 |
| 2005-03-08 | 293 | 295 | 290 | 295 | 10,400 | 295 |
| 2005-03-07 | 293 | 294 | 290 | 290 | 8,000 | 290 |
| 2005-03-04 | 291 | 291 | 287 | 291 | 4,200 | 291 |
| 2005-03-03 | 287 | 289 | 286 | 289 | 2,900 | 289 |
| 2005-03-02 | 290 | 290 | 285 | 286 | 2,300 | 286 |
| 2005-03-01 | 290 | 290 | 285 | 285 | 2,600 | 285 |
| 2005-02-28 | 281 | 291 | 281 | 287 | 2,000 | 287 |
| 2005-02-25 | 281 | 284 | 272 | 277 | 2,900 | 277 |
| 2005-02-24 | 290 | 290 | 281 | 281 | 600 | 281 |
| 2005-02-23 | 294 | 294 | 280 | 292 | 6,000 | 292 |
| 2005-02-22 | 277 | 280 | 277 | 280 | 1,900 | 280 |
| 2005-02-21 | 278 | 278 | 273 | 275 | 5,200 | 275 |
| 2005-02-18 | 281 | 285 | 281 | 285 | 4,700 | 285 |
| 2005-02-17 | 285 | 285 | 281 | 281 | 3,700 | 281 |
| 2005-02-16 | 290 | 294 | 289 | 292 | 2,900 | 292 |
| 2005-02-15 | 295 | 295 | 295 | 295 | 1,300 | 295 |
| 2005-02-14 | 290 | 296 | 280 | 281 | 9,500 | 281 |
| 2005-02-10 | 286 | 294 | 286 | 291 | 6,100 | 291 |
| 2005-02-09 | 291 | 291 | 288 | 288 | 700 | 288 |
| 2005-02-08 | 288 | 295 | 288 | 295 | 1,200 | 295 |
| 2005-02-07 | 288 | 299 | 280 | 289 | 6,500 | 289 |
| 2005-02-04 | 280 | 284 | 280 | 280 | 3,800 | 280 |
| 2005-02-03 | 275 | 278 | 271 | 278 | 900 | 278 |
| 2005-02-02 | 271 | 274 | 270 | 271 | 6,000 | 271 |
| 2005-02-01 | 274 | 274 | 270 | 271 | 4,100 | 271 |
| 2005-01-31 | 278 | 278 | 274 | 274 | 3,700 | 274 |
| 2005-01-28 | 280 | 280 | 278 | 278 | 800 | 278 |
| 2005-01-27 | 283 | 283 | 280 | 280 | 2,300 | 280 |
| 2005-01-26 | 287 | 287 | 283 | 283 | 4,100 | 283 |
| 2005-01-25 | 286 | 287 | 283 | 287 | 1,200 | 287 |
| 2005-01-24 | 283 | 288 | 283 | 287 | 11,300 | 287 |
| 2005-01-21 | 283 | 288 | 283 | 288 | 2,600 | 288 |
| 2005-01-20 | 289 | 290 | 289 | 290 | 3,300 | 290 |
| 2005-01-19 | 294 | 294 | 290 | 290 | 2,500 | 290 |
| 2005-01-18 | 287 | 290 | 287 | 290 | 2,800 | 290 |
| 2005-01-17 | 288 | 288 | 285 | 287 | 7,300 | 287 |
| 2005-01-14 | 286 | 288 | 286 | 288 | 9,800 | 288 |
| 2005-01-13 | 294 | 294 | 285 | 288 | 8,400 | 288 |
| 2005-01-12 | 286 | 300 | 286 | 294 | 40,100 | 294 |
| 2005-01-11 | 278 | 284 | 277 | 284 | 13,600 | 284 |
| 2005-01-07 | 267 | 279 | 265 | 276 | 15,800 | 276 |
| 2005-01-06 | 275 | 275 | 267 | 267 | 14,100 | 267 |
| 2005-01-05 | 271 | 279 | 271 | 275 | 20,000 | 275 |
| 2005-01-04 | 275 | 280 | 271 | 271 | 32,000 | 271 |
分割・併合履歴 ： [1993-12-27]1株→1.3株