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