5997 協立エアテック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 314 | 314 | 307 | 307 | 600 | 307 |
| 2006-12-28 | 321 | 321 | 320 | 320 | 300 | 320 |
| 2006-12-27 | 329 | 329 | 328 | 328 | 2,400 | 328 |
| 2006-12-26 | 337 | 337 | 329 | 329 | 1,600 | 329 |
| 2006-12-25 | 342 | 344 | 328 | 344 | 3,700 | 344 |
| 2006-12-22 | 337 | 337 | 336 | 337 | 2,200 | 337 |
| 2006-12-21 | 343 | 343 | 338 | 343 | 3,100 | 343 |
| 2006-12-20 | 336 | 336 | 330 | 334 | 5,800 | 334 |
| 2006-12-19 | 344 | 344 | 335 | 335 | 1,900 | 335 |
| 2006-12-18 | 338 | 345 | 336 | 345 | 4,700 | 345 |
| 2006-12-15 | 340 | 340 | 332 | 339 | 2,900 | 339 |
| 2006-12-14 | 323 | 349 | 323 | 332 | 12,200 | 332 |
| 2006-12-13 | 325 | 325 | 321 | 321 | 2,600 | 321 |
| 2006-12-12 | 340 | 340 | 320 | 323 | 8,500 | 323 |
| 2006-12-11 | 345 | 345 | 333 | 336 | 8,600 | 336 |
| 2006-12-08 | 324 | 324 | 321 | 321 | 1,200 | 321 |
| 2006-12-07 | 324 | 324 | 324 | 324 | 1,100 | 324 |
| 2006-12-06 | 327 | 327 | 323 | 323 | 4,200 | 323 |
| 2006-12-05 | 326 | 326 | 322 | 322 | 4,300 | 322 |
| 2006-12-04 | 320 | 321 | 318 | 321 | 900 | 321 |
| 2006-12-01 | 315 | 315 | 311 | 315 | 2,000 | 315 |
| 2006-11-30 | 320 | 321 | 317 | 317 | 700 | 317 |
| 2006-11-29 | 310 | 315 | 310 | 315 | 1,600 | 315 |
| 2006-11-28 | 312 | 312 | 312 | 312 | 300 | 312 |
| 2006-11-27 | 309 | 310 | 308 | 309 | 1,400 | 309 |
| 2006-11-24 | 313 | 313 | 305 | 310 | 2,700 | 310 |
| 2006-11-22 | 312 | 313 | 311 | 313 | 800 | 313 |
| 2006-11-21 | 315 | 317 | 312 | 314 | 1,400 | 314 |
| 2006-11-20 | 319 | 319 | 315 | 319 | 500 | 319 |
| 2006-11-17 | 319 | 319 | 316 | 316 | 1,000 | 316 |
| 2006-11-16 | 317 | 319 | 317 | 319 | 600 | 319 |
| 2006-11-15 | 323 | 323 | 317 | 318 | 2,700 | 318 |
| 2006-11-14 | 321 | 321 | 315 | 318 | 1,800 | 318 |
| 2006-11-13 | 323 | 325 | 321 | 321 | 11,600 | 321 |
| 2006-11-10 | 322 | 324 | 322 | 323 | 4,400 | 323 |
| 2006-11-09 | 328 | 328 | 323 | 324 | 1,700 | 324 |
| 2006-11-08 | 327 | 335 | 327 | 327 | 600 | 327 |
| 2006-11-07 | 331 | 331 | 330 | 330 | 900 | 330 |
| 2006-11-06 | 352 | 352 | 332 | 332 | 3,100 | 332 |
| 2006-11-02 | 332 | 332 | 330 | 330 | 1,500 | 330 |
| 2006-11-01 | 326 | 332 | 325 | 332 | 1,300 | 332 |
| 2006-10-31 | 335 | 335 | 331 | 331 | 1,600 | 331 |
| 2006-10-30 | 333 | 338 | 333 | 335 | 700 | 335 |
| 2006-10-27 | 332 | 333 | 331 | 333 | 1,700 | 333 |
| 2006-10-25 | 340 | 340 | 333 | 340 | 1,000 | 340 |
| 2006-10-24 | 332 | 337 | 332 | 337 | 500 | 337 |
| 2006-10-23 | 338 | 338 | 330 | 330 | 5,600 | 330 |
| 2006-10-20 | 343 | 355 | 337 | 337 | 2,300 | 337 |
| 2006-10-19 | 340 | 345 | 332 | 345 | 700 | 345 |
| 2006-10-18 | 337 | 337 | 337 | 337 | 800 | 337 |
| 2006-10-16 | 340 | 340 | 340 | 340 | 1,300 | 340 |
| 2006-10-13 | 330 | 338 | 330 | 338 | 1,400 | 338 |
| 2006-10-12 | 337 | 337 | 331 | 331 | 1,300 | 331 |
| 2006-10-11 | 344 | 344 | 340 | 340 | 1,600 | 340 |
| 2006-10-10 | 345 | 345 | 339 | 339 | 1,200 | 339 |
| 2006-10-06 | 350 | 350 | 348 | 350 | 4,700 | 350 |
| 2006-10-05 | 348 | 350 | 348 | 350 | 26,000 | 350 |
| 2006-10-04 | 348 | 348 | 348 | 348 | 600 | 348 |
| 2006-10-03 | 349 | 350 | 348 | 348 | 2,600 | 348 |
| 2006-10-02 | 350 | 350 | 346 | 348 | 1,500 | 348 |
| 2006-09-29 | 340 | 341 | 337 | 337 | 1,900 | 337 |
| 2006-09-28 | 337 | 340 | 337 | 340 | 600 | 340 |
| 2006-09-27 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2006-09-26 | 346 | 346 | 337 | 337 | 2,000 | 337 |
| 2006-09-25 | 339 | 346 | 339 | 346 | 1,200 | 346 |
| 2006-09-22 | 335 | 340 | 335 | 339 | 4,100 | 339 |
| 2006-09-21 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2006-09-20 | 345 | 345 | 335 | 340 | 4,400 | 340 |
| 2006-09-19 | 354 | 355 | 345 | 345 | 2,400 | 345 |
| 2006-09-15 | 355 | 355 | 354 | 354 | 3,600 | 354 |
| 2006-09-14 | 354 | 354 | 344 | 350 | 2,500 | 350 |
| 2006-09-13 | 344 | 344 | 344 | 344 | 300 | 344 |
| 2006-09-12 | 349 | 349 | 345 | 345 | 1,100 | 345 |
| 2006-09-11 | 346 | 350 | 345 | 350 | 5,600 | 350 |
| 2006-09-08 | 347 | 347 | 345 | 345 | 1,000 | 345 |
| 2006-09-07 | 345 | 350 | 345 | 345 | 2,300 | 345 |
| 2006-09-06 | 350 | 350 | 342 | 344 | 4,000 | 344 |
| 2006-09-05 | 341 | 342 | 341 | 342 | 1,300 | 342 |
| 2006-09-04 | 355 | 356 | 341 | 341 | 10,400 | 341 |
| 2006-09-01 | 341 | 342 | 340 | 342 | 1,800 | 342 |
| 2006-08-31 | 338 | 342 | 338 | 341 | 2,500 | 341 |
| 2006-08-30 | 342 | 342 | 341 | 341 | 4,000 | 341 |
| 2006-08-29 | 345 | 345 | 341 | 342 | 3,400 | 342 |
| 2006-08-28 | 354 | 354 | 342 | 345 | 11,700 | 345 |
| 2006-08-25 | 341 | 381 | 340 | 346 | 40,700 | 346 |
| 2006-08-24 | 332 | 334 | 332 | 334 | 600 | 334 |
| 2006-08-23 | 330 | 336 | 330 | 336 | 2,100 | 336 |
| 2006-08-22 | 334 | 334 | 330 | 330 | 1,700 | 330 |
| 2006-08-21 | 335 | 336 | 335 | 336 | 1,500 | 336 |
| 2006-08-18 | 331 | 334 | 331 | 334 | 1,000 | 334 |
| 2006-08-17 | 326 | 329 | 325 | 327 | 900 | 327 |
| 2006-08-16 | 331 | 331 | 330 | 330 | 900 | 330 |
| 2006-08-15 | 330 | 331 | 330 | 330 | 8,600 | 330 |
| 2006-08-14 | 321 | 330 | 317 | 320 | 4,000 | 320 |
| 2006-08-11 | 309 | 311 | 309 | 311 | 700 | 311 |
| 2006-08-10 | 309 | 309 | 309 | 309 | 300 | 309 |
| 2006-08-09 | 317 | 317 | 308 | 310 | 1,200 | 310 |
| 2006-08-08 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2006-08-07 | 314 | 315 | 314 | 314 | 4,400 | 314 |
| 2006-08-04 | 338 | 338 | 315 | 315 | 11,100 | 315 |
| 2006-08-03 | 306 | 313 | 306 | 313 | 2,700 | 313 |
| 2006-08-02 | 312 | 312 | 307 | 307 | 1,900 | 307 |
| 2006-08-01 | 316 | 318 | 312 | 312 | 1,100 | 312 |
| 2006-07-31 | 310 | 313 | 308 | 310 | 2,800 | 310 |
| 2006-07-28 | 315 | 315 | 300 | 305 | 12,100 | 305 |
| 2006-07-27 | 317 | 317 | 303 | 315 | 2,000 | 315 |
| 2006-07-26 | 320 | 320 | 319 | 319 | 1,700 | 319 |
| 2006-07-25 | 325 | 325 | 321 | 322 | 300 | 322 |
| 2006-07-24 | 334 | 334 | 325 | 325 | 1,000 | 325 |
| 2006-07-21 | 323 | 334 | 321 | 334 | 1,400 | 334 |
| 2006-07-20 | 323 | 325 | 316 | 319 | 2,700 | 319 |
| 2006-07-19 | 315 | 323 | 315 | 323 | 5,200 | 323 |
| 2006-07-18 | 340 | 340 | 320 | 335 | 4,100 | 335 |
| 2006-07-14 | 320 | 332 | 320 | 332 | 2,400 | 332 |
| 2006-07-13 | 324 | 332 | 324 | 332 | 200 | 332 |
| 2006-07-12 | 333 | 334 | 333 | 334 | 4,500 | 334 |
| 2006-07-11 | 335 | 340 | 335 | 335 | 400 | 335 |
| 2006-07-10 | 335 | 340 | 335 | 340 | 200 | 340 |
| 2006-07-07 | 340 | 340 | 336 | 340 | 3,500 | 340 |
| 2006-07-06 | 335 | 336 | 335 | 336 | 4,500 | 336 |
| 2006-07-05 | 340 | 340 | 335 | 335 | 800 | 335 |
| 2006-07-04 | 334 | 340 | 334 | 340 | 3,500 | 340 |
| 2006-07-03 | 335 | 339 | 335 | 339 | 2,400 | 339 |
| 2006-06-30 | 334 | 335 | 333 | 335 | 3,000 | 335 |
| 2006-06-29 | 341 | 341 | 335 | 335 | 700 | 335 |
| 2006-06-28 | 340 | 340 | 339 | 340 | 3,100 | 340 |
| 2006-06-27 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 2006-06-26 | 334 | 335 | 334 | 335 | 400 | 335 |
| 2006-06-23 | 330 | 340 | 330 | 339 | 900 | 339 |
| 2006-06-22 | 336 | 338 | 330 | 330 | 3,000 | 330 |
| 2006-06-21 | 326 | 346 | 326 | 341 | 4,900 | 341 |
| 2006-06-20 | 326 | 329 | 326 | 329 | 2,700 | 329 |
| 2006-06-19 | 335 | 339 | 334 | 335 | 900 | 335 |
| 2006-06-16 | 325 | 331 | 325 | 330 | 2,600 | 330 |
| 2006-06-15 | 320 | 320 | 312 | 318 | 1,700 | 318 |
| 2006-06-14 | 305 | 320 | 305 | 320 | 3,400 | 320 |
| 2006-06-13 | 314 | 320 | 312 | 320 | 1,200 | 320 |
| 2006-06-12 | 313 | 313 | 312 | 312 | 800 | 312 |
| 2006-06-09 | 318 | 318 | 310 | 312 | 2,100 | 312 |
| 2006-06-08 | 312 | 320 | 310 | 320 | 8,500 | 320 |
| 2006-06-07 | 320 | 321 | 320 | 320 | 1,300 | 320 |
| 2006-06-06 | 330 | 330 | 320 | 320 | 3,100 | 320 |
| 2006-06-05 | 329 | 329 | 304 | 311 | 4,800 | 311 |
| 2006-06-02 | 339 | 339 | 311 | 331 | 6,000 | 331 |
| 2006-06-01 | 334 | 343 | 334 | 343 | 600 | 343 |
| 2006-05-31 | 345 | 345 | 332 | 343 | 1,700 | 343 |
| 2006-05-30 | 350 | 350 | 345 | 345 | 3,700 | 345 |
| 2006-05-29 | 350 | 350 | 346 | 347 | 300 | 347 |
| 2006-05-26 | 350 | 355 | 344 | 344 | 2,600 | 344 |
| 2006-05-25 | 347 | 347 | 346 | 347 | 1,000 | 347 |
| 2006-05-24 | 341 | 345 | 341 | 342 | 1,700 | 342 |
| 2006-05-23 | 350 | 350 | 350 | 350 | 800 | 350 |
| 2006-05-22 | 342 | 359 | 341 | 350 | 7,200 | 350 |
| 2006-05-19 | 352 | 352 | 346 | 347 | 2,300 | 347 |
| 2006-05-18 | 351 | 353 | 349 | 353 | 3,000 | 353 |
| 2006-05-17 | 361 | 361 | 345 | 350 | 2,600 | 350 |
| 2006-05-16 | 360 | 370 | 360 | 360 | 5,600 | 360 |
| 2006-05-15 | 363 | 363 | 353 | 360 | 3,900 | 360 |
| 2006-05-12 | 359 | 359 | 349 | 350 | 5,500 | 350 |
| 2006-05-11 | 369 | 369 | 361 | 365 | 3,100 | 365 |
| 2006-05-10 | 373 | 373 | 365 | 370 | 3,200 | 370 |
| 2006-05-09 | 362 | 370 | 362 | 369 | 2,300 | 369 |
| 2006-05-08 | 372 | 372 | 363 | 363 | 6,600 | 363 |
| 2006-05-02 | 359 | 395 | 354 | 357 | 26,200 | 357 |
| 2006-05-01 | 360 | 362 | 347 | 350 | 5,700 | 350 |
| 2006-04-28 | 353 | 362 | 353 | 359 | 3,600 | 359 |
| 2006-04-27 | 352 | 353 | 352 | 352 | 1,600 | 352 |
| 2006-04-26 | 349 | 351 | 348 | 351 | 1,700 | 351 |
| 2006-04-25 | 347 | 347 | 345 | 347 | 5,800 | 347 |
| 2006-04-24 | 338 | 338 | 332 | 332 | 2,600 | 332 |
| 2006-04-21 | 340 | 340 | 338 | 338 | 1,500 | 338 |
| 2006-04-20 | 349 | 350 | 338 | 338 | 5,500 | 338 |
| 2006-04-19 | 354 | 357 | 342 | 349 | 3,200 | 349 |
| 2006-04-18 | 357 | 357 | 355 | 355 | 700 | 355 |
| 2006-04-17 | 364 | 364 | 354 | 357 | 3,500 | 357 |
| 2006-04-14 | 361 | 366 | 359 | 364 | 3,000 | 364 |
| 2006-04-13 | 367 | 367 | 356 | 366 | 7,000 | 366 |
| 2006-04-12 | 378 | 379 | 367 | 367 | 8,400 | 367 |
| 2006-04-11 | 365 | 382 | 364 | 380 | 13,600 | 380 |
| 2006-04-10 | 377 | 378 | 369 | 370 | 4,100 | 370 |
| 2006-04-07 | 378 | 379 | 377 | 377 | 3,200 | 377 |
| 2006-04-06 | 383 | 383 | 377 | 379 | 5,300 | 379 |
| 2006-04-05 | 383 | 390 | 378 | 381 | 15,400 | 381 |
| 2006-04-04 | 375 | 386 | 374 | 385 | 16,300 | 385 |
| 2006-04-03 | 370 | 383 | 370 | 373 | 11,900 | 373 |
| 2006-03-31 | 361 | 370 | 358 | 370 | 6,500 | 370 |
| 2006-03-30 | 356 | 361 | 356 | 361 | 9,100 | 361 |
| 2006-03-29 | 347 | 356 | 345 | 356 | 8,400 | 356 |
| 2006-03-28 | 346 | 356 | 345 | 345 | 6,800 | 345 |
| 2006-03-27 | 342 | 347 | 335 | 345 | 7,600 | 345 |
| 2006-03-24 | 348 | 348 | 341 | 348 | 1,700 | 348 |
| 2006-03-23 | 346 | 353 | 346 | 347 | 1,500 | 347 |
| 2006-03-22 | 340 | 355 | 340 | 346 | 3,200 | 346 |
| 2006-03-20 | 346 | 346 | 339 | 341 | 1,600 | 341 |
| 2006-03-17 | 350 | 350 | 339 | 344 | 5,300 | 344 |
| 2006-03-16 | 340 | 348 | 332 | 344 | 5,900 | 344 |
| 2006-03-15 | 333 | 333 | 330 | 332 | 1,700 | 332 |
| 2006-03-14 | 330 | 330 | 325 | 326 | 1,700 | 326 |
| 2006-03-13 | 326 | 335 | 320 | 320 | 12,200 | 320 |
| 2006-03-10 | 320 | 322 | 320 | 321 | 1,500 | 321 |
| 2006-03-09 | 319 | 321 | 317 | 320 | 1,300 | 320 |
| 2006-03-08 | 317 | 320 | 315 | 319 | 3,800 | 319 |
| 2006-03-07 | 318 | 318 | 317 | 317 | 1,300 | 317 |
| 2006-03-06 | 321 | 321 | 316 | 318 | 4,700 | 318 |
| 2006-03-03 | 313 | 316 | 305 | 316 | 2,200 | 316 |
| 2006-03-02 | 312 | 315 | 312 | 313 | 1,800 | 313 |
| 2006-03-01 | 325 | 325 | 316 | 316 | 1,900 | 316 |
| 2006-02-28 | 329 | 330 | 325 | 325 | 1,400 | 325 |
| 2006-02-27 | 329 | 335 | 328 | 328 | 4,600 | 328 |
| 2006-02-24 | 324 | 325 | 320 | 324 | 3,800 | 324 |
| 2006-02-23 | 315 | 319 | 310 | 319 | 2,300 | 319 |
| 2006-02-22 | 300 | 302 | 297 | 302 | 5,500 | 302 |
| 2006-02-21 | 300 | 305 | 296 | 300 | 5,200 | 300 |
| 2006-02-20 | 295 | 325 | 287 | 325 | 16,600 | 325 |
| 2006-02-17 | 359 | 359 | 350 | 350 | 1,400 | 350 |
| 2006-02-16 | 363 | 363 | 351 | 359 | 1,600 | 359 |
| 2006-02-15 | 370 | 370 | 361 | 361 | 1,900 | 361 |
| 2006-02-14 | 354 | 354 | 343 | 345 | 7,500 | 345 |
| 2006-02-13 | 365 | 365 | 356 | 362 | 5,200 | 362 |
| 2006-02-10 | 378 | 378 | 360 | 369 | 7,300 | 369 |
| 2006-02-09 | 377 | 377 | 375 | 375 | 3,700 | 375 |
| 2006-02-08 | 377 | 377 | 377 | 377 | 6,100 | 377 |
| 2006-02-07 | 376 | 378 | 376 | 377 | 3,200 | 377 |
| 2006-02-06 | 380 | 380 | 368 | 373 | 7,800 | 373 |
| 2006-02-03 | 377 | 377 | 372 | 376 | 4,300 | 376 |
| 2006-02-02 | 376 | 380 | 370 | 377 | 8,600 | 377 |
| 2006-02-01 | 370 | 378 | 370 | 372 | 4,300 | 372 |
| 2006-01-31 | 370 | 373 | 369 | 372 | 8,100 | 372 |
| 2006-01-30 | 375 | 375 | 372 | 374 | 5,900 | 374 |
| 2006-01-27 | 367 | 370 | 367 | 368 | 2,800 | 368 |
| 2006-01-26 | 367 | 367 | 359 | 362 | 8,700 | 362 |
| 2006-01-25 | 375 | 375 | 367 | 367 | 11,000 | 367 |
| 2006-01-24 | 380 | 380 | 375 | 380 | 11,000 | 380 |
| 2006-01-23 | 375 | 390 | 370 | 380 | 29,000 | 380 |
| 2006-01-20 | 375 | 385 | 365 | 365 | 28,000 | 365 |
| 2006-01-19 | 333 | 368 | 333 | 360 | 10,200 | 360 |
| 2006-01-18 | 370 | 370 | 335 | 345 | 25,500 | 345 |
| 2006-01-17 | 365 | 402 | 365 | 372 | 81,800 | 372 |
| 2006-01-16 | 362 | 370 | 359 | 363 | 41,600 | 363 |
| 2006-01-13 | 358 | 360 | 350 | 357 | 25,500 | 357 |
| 2006-01-12 | 352 | 358 | 350 | 358 | 17,500 | 358 |
| 2006-01-11 | 357 | 357 | 350 | 350 | 14,700 | 350 |
| 2006-01-10 | 355 | 357 | 350 | 354 | 20,200 | 354 |
| 2006-01-06 | 349 | 357 | 345 | 355 | 18,900 | 355 |
| 2006-01-05 | 343 | 344 | 341 | 343 | 4,700 | 343 |
| 2006-01-04 | 341 | 342 | 340 | 340 | 11,300 | 340 |
分割・併合履歴 ： [1993-12-27]1株→1.3株