5997 協立エアテック(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 311 | 320 | 310 | 320 | 5,500 | 320 |
| 2007-12-27 | 311 | 315 | 311 | 315 | 1,600 | 315 |
| 2007-12-26 | 316 | 320 | 310 | 310 | 600 | 310 |
| 2007-12-25 | 316 | 320 | 316 | 320 | 1,400 | 320 |
| 2007-12-21 | 312 | 316 | 311 | 316 | 3,100 | 316 |
| 2007-12-20 | 312 | 312 | 312 | 312 | 300 | 312 |
| 2007-12-19 | 313 | 315 | 313 | 313 | 700 | 313 |
| 2007-12-18 | 317 | 317 | 313 | 313 | 300 | 313 |
| 2007-12-17 | 323 | 323 | 317 | 317 | 1,700 | 317 |
| 2007-12-14 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2007-12-12 | 330 | 330 | 315 | 320 | 2,800 | 320 |
| 2007-12-11 | 330 | 330 | 320 | 330 | 1,100 | 330 |
| 2007-12-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-12-07 | 341 | 341 | 335 | 335 | 7,100 | 335 |
| 2007-12-06 | 319 | 319 | 319 | 319 | 2,500 | 319 |
| 2007-12-05 | 313 | 313 | 312 | 312 | 400 | 312 |
| 2007-12-04 | 314 | 318 | 314 | 314 | 700 | 314 |
| 2007-12-03 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2007-11-30 | 305 | 319 | 305 | 319 | 4,300 | 319 |
| 2007-11-29 | 311 | 311 | 311 | 311 | 3,700 | 311 |
| 2007-11-28 | 311 | 311 | 311 | 311 | 300 | 311 |
| 2007-11-27 | 300 | 311 | 300 | 311 | 5,100 | 311 |
| 2007-11-26 | 311 | 311 | 311 | 311 | 1,400 | 311 |
| 2007-11-22 | 311 | 311 | 300 | 311 | 2,100 | 311 |
| 2007-11-21 | 299 | 313 | 294 | 313 | 1,500 | 313 |
| 2007-11-20 | 299 | 299 | 292 | 299 | 600 | 299 |
| 2007-11-19 | 303 | 303 | 300 | 303 | 1,900 | 303 |
| 2007-11-15 | 308 | 310 | 303 | 303 | 1,800 | 303 |
| 2007-11-14 | 304 | 305 | 303 | 303 | 900 | 303 |
| 2007-11-13 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2007-11-12 | 300 | 300 | 296 | 297 | 900 | 297 |
| 2007-11-09 | 305 | 305 | 300 | 301 | 1,400 | 301 |
| 2007-11-08 | 309 | 309 | 305 | 305 | 800 | 305 |
| 2007-11-07 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2007-11-06 | 320 | 320 | 310 | 310 | 2,400 | 310 |
| 2007-11-05 | 309 | 316 | 305 | 316 | 2,200 | 316 |
| 2007-11-02 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2007-11-01 | 319 | 319 | 305 | 310 | 1,800 | 310 |
| 2007-10-31 | 307 | 319 | 306 | 319 | 1,700 | 319 |
| 2007-10-30 | 308 | 309 | 307 | 309 | 400 | 309 |
| 2007-10-29 | 308 | 308 | 306 | 306 | 200 | 306 |
| 2007-10-26 | 307 | 307 | 306 | 306 | 300 | 306 |
| 2007-10-25 | 306 | 309 | 306 | 309 | 400 | 309 |
| 2007-10-23 | 306 | 315 | 306 | 315 | 1,200 | 315 |
| 2007-10-22 | 307 | 307 | 301 | 301 | 1,600 | 301 |
| 2007-10-19 | 305 | 307 | 305 | 307 | 300 | 307 |
| 2007-10-18 | 308 | 308 | 308 | 308 | 100 | 308 |
| 2007-10-17 | 310 | 310 | 308 | 308 | 300 | 308 |
| 2007-10-16 | 316 | 316 | 312 | 312 | 1,000 | 312 |
| 2007-10-15 | 315 | 316 | 315 | 316 | 1,500 | 316 |
| 2007-10-12 | 305 | 305 | 305 | 305 | 1,700 | 305 |
| 2007-10-11 | 305 | 305 | 303 | 305 | 1,500 | 305 |
| 2007-10-10 | 310 | 311 | 305 | 305 | 1,000 | 305 |
| 2007-10-09 | 305 | 310 | 304 | 310 | 3,900 | 310 |
| 2007-10-05 | 315 | 315 | 305 | 305 | 3,500 | 305 |
| 2007-10-04 | 301 | 303 | 299 | 300 | 600 | 300 |
| 2007-10-03 | 302 | 302 | 300 | 300 | 200 | 300 |
| 2007-10-02 | 305 | 305 | 299 | 299 | 2,000 | 299 |
| 2007-10-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-09-28 | 305 | 305 | 302 | 302 | 700 | 302 |
| 2007-09-27 | 306 | 306 | 303 | 305 | 600 | 305 |
| 2007-09-26 | 306 | 306 | 306 | 306 | 100 | 306 |
| 2007-09-25 | 301 | 310 | 300 | 310 | 1,600 | 310 |
| 2007-09-21 | 301 | 301 | 300 | 300 | 800 | 300 |
| 2007-09-19 | 303 | 304 | 300 | 302 | 1,300 | 302 |
| 2007-09-18 | 315 | 315 | 295 | 300 | 3,900 | 300 |
| 2007-09-14 | 309 | 311 | 305 | 310 | 400 | 310 |
| 2007-09-13 | 304 | 306 | 304 | 304 | 300 | 304 |
| 2007-09-12 | 304 | 304 | 303 | 304 | 600 | 304 |
| 2007-09-11 | 303 | 304 | 303 | 304 | 700 | 304 |
| 2007-09-10 | 307 | 307 | 306 | 306 | 400 | 306 |
| 2007-09-07 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2007-09-06 | 317 | 317 | 317 | 317 | 2,600 | 317 |
| 2007-09-05 | 315 | 316 | 315 | 316 | 800 | 316 |
| 2007-09-04 | 317 | 317 | 313 | 313 | 300 | 313 |
| 2007-09-03 | 319 | 319 | 317 | 317 | 600 | 317 |
| 2007-08-31 | 310 | 315 | 310 | 315 | 1,200 | 315 |
| 2007-08-29 | 307 | 310 | 303 | 310 | 1,100 | 310 |
| 2007-08-28 | 312 | 312 | 305 | 311 | 1,100 | 311 |
| 2007-08-27 | 310 | 311 | 310 | 311 | 600 | 311 |
| 2007-08-24 | 299 | 312 | 299 | 305 | 1,900 | 305 |
| 2007-08-23 | 314 | 314 | 290 | 303 | 13,100 | 303 |
| 2007-08-22 | 322 | 322 | 312 | 313 | 1,100 | 313 |
| 2007-08-21 | 323 | 323 | 305 | 323 | 4,800 | 323 |
| 2007-08-20 | 331 | 331 | 320 | 324 | 6,000 | 324 |
| 2007-08-17 | 325 | 326 | 320 | 326 | 3,400 | 326 |
| 2007-08-16 | 321 | 328 | 321 | 328 | 5,000 | 328 |
| 2007-08-15 | 335 | 335 | 333 | 333 | 1,200 | 333 |
| 2007-08-14 | 330 | 333 | 330 | 333 | 200 | 333 |
| 2007-08-13 | 333 | 333 | 333 | 333 | 600 | 333 |
| 2007-08-10 | 325 | 332 | 320 | 332 | 2,100 | 332 |
| 2007-08-09 | 325 | 325 | 325 | 325 | 3,400 | 325 |
| 2007-08-08 | 325 | 328 | 324 | 325 | 2,600 | 325 |
| 2007-08-07 | 324 | 330 | 324 | 330 | 500 | 330 |
| 2007-08-06 | 324 | 324 | 324 | 324 | 2,800 | 324 |
| 2007-08-03 | 322 | 329 | 322 | 324 | 900 | 324 |
| 2007-08-02 | 321 | 322 | 320 | 320 | 4,000 | 320 |
| 2007-08-01 | 326 | 328 | 325 | 326 | 900 | 326 |
| 2007-07-31 | 325 | 337 | 320 | 337 | 3,800 | 337 |
| 2007-07-30 | 316 | 325 | 316 | 325 | 700 | 325 |
| 2007-07-27 | 320 | 327 | 320 | 326 | 1,500 | 326 |
| 2007-07-26 | 329 | 329 | 329 | 329 | 1,300 | 329 |
| 2007-07-25 | 326 | 329 | 326 | 329 | 600 | 329 |
| 2007-07-24 | 331 | 331 | 331 | 331 | 1,700 | 331 |
| 2007-07-23 | 341 | 341 | 340 | 340 | 7,800 | 340 |
| 2007-07-20 | 332 | 332 | 331 | 331 | 2,100 | 331 |
| 2007-07-19 | 333 | 344 | 331 | 331 | 1,800 | 331 |
| 2007-07-18 | 331 | 333 | 331 | 333 | 900 | 333 |
| 2007-07-17 | 339 | 339 | 331 | 331 | 1,400 | 331 |
| 2007-07-13 | 330 | 334 | 330 | 333 | 3,500 | 333 |
| 2007-07-12 | 342 | 342 | 328 | 332 | 4,600 | 332 |
| 2007-07-11 | 339 | 340 | 339 | 340 | 2,900 | 340 |
| 2007-07-10 | 340 | 340 | 336 | 337 | 1,700 | 337 |
| 2007-07-09 | 340 | 343 | 340 | 340 | 1,300 | 340 |
| 2007-07-06 | 344 | 344 | 340 | 340 | 5,500 | 340 |
| 2007-07-05 | 337 | 341 | 334 | 341 | 1,500 | 341 |
| 2007-07-04 | 337 | 338 | 330 | 337 | 8,800 | 337 |
| 2007-07-03 | 342 | 342 | 340 | 340 | 1,400 | 340 |
| 2007-07-02 | 330 | 340 | 330 | 340 | 2,900 | 340 |
| 2007-06-29 | 325 | 337 | 315 | 335 | 3,400 | 335 |
| 2007-06-28 | 335 | 335 | 321 | 321 | 2,600 | 321 |
| 2007-06-27 | 336 | 337 | 330 | 330 | 2,700 | 330 |
| 2007-06-26 | 324 | 337 | 324 | 337 | 2,500 | 337 |
| 2007-06-25 | 328 | 336 | 328 | 332 | 6,300 | 332 |
| 2007-06-22 | 335 | 335 | 328 | 328 | 1,100 | 328 |
| 2007-06-21 | 323 | 328 | 323 | 328 | 2,700 | 328 |
| 2007-06-20 | 330 | 330 | 323 | 323 | 3,900 | 323 |
| 2007-06-19 | 336 | 336 | 330 | 333 | 2,200 | 333 |
| 2007-06-18 | 340 | 344 | 330 | 336 | 20,800 | 336 |
| 2007-06-15 | 320 | 342 | 320 | 330 | 23,400 | 330 |
| 2007-06-14 | 308 | 312 | 308 | 312 | 1,900 | 312 |
| 2007-06-13 | 307 | 312 | 305 | 305 | 6,100 | 305 |
| 2007-06-12 | 310 | 310 | 308 | 308 | 1,200 | 308 |
| 2007-06-11 | 311 | 311 | 310 | 310 | 1,300 | 310 |
| 2007-06-08 | 307 | 311 | 307 | 311 | 600 | 311 |
| 2007-06-07 | 306 | 313 | 306 | 313 | 3,900 | 313 |
| 2007-06-06 | 309 | 310 | 306 | 308 | 4,400 | 308 |
| 2007-06-05 | 310 | 310 | 306 | 309 | 4,400 | 309 |
| 2007-06-04 | 305 | 309 | 305 | 308 | 3,800 | 308 |
| 2007-06-01 | 306 | 312 | 306 | 312 | 2,400 | 312 |
| 2007-05-31 | 306 | 307 | 304 | 306 | 2,100 | 306 |
| 2007-05-30 | 308 | 308 | 306 | 306 | 1,200 | 306 |
| 2007-05-29 | 308 | 309 | 308 | 308 | 2,000 | 308 |
| 2007-05-28 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2007-05-25 | 305 | 313 | 305 | 313 | 3,400 | 313 |
| 2007-05-24 | 307 | 307 | 307 | 307 | 100 | 307 |
| 2007-05-23 | 315 | 315 | 313 | 313 | 1,300 | 313 |
| 2007-05-22 | 305 | 315 | 305 | 315 | 3,600 | 315 |
| 2007-05-21 | 306 | 306 | 306 | 306 | 200 | 306 |
| 2007-05-18 | 307 | 309 | 306 | 306 | 3,100 | 306 |
| 2007-05-17 | 309 | 310 | 309 | 310 | 200 | 310 |
| 2007-05-16 | 307 | 307 | 306 | 307 | 2,500 | 307 |
| 2007-05-15 | 309 | 309 | 306 | 306 | 3,500 | 306 |
| 2007-05-14 | 309 | 309 | 307 | 309 | 10,300 | 309 |
| 2007-05-11 | 304 | 305 | 303 | 303 | 4,900 | 303 |
| 2007-05-10 | 305 | 306 | 303 | 306 | 2,700 | 306 |
| 2007-05-09 | 306 | 306 | 306 | 306 | 700 | 306 |
| 2007-05-08 | 306 | 308 | 305 | 308 | 3,400 | 308 |
| 2007-05-07 | 314 | 314 | 307 | 307 | 7,100 | 307 |
| 2007-05-02 | 309 | 315 | 307 | 314 | 2,700 | 314 |
| 2007-04-27 | 304 | 311 | 303 | 311 | 4,100 | 311 |
| 2007-04-26 | 304 | 304 | 303 | 304 | 800 | 304 |
| 2007-04-25 | 306 | 306 | 301 | 304 | 4,200 | 304 |
| 2007-04-24 | 304 | 306 | 304 | 306 | 1,500 | 306 |
| 2007-04-23 | 305 | 305 | 305 | 305 | 1,400 | 305 |
| 2007-04-20 | 306 | 306 | 304 | 305 | 1,900 | 305 |
| 2007-04-19 | 306 | 306 | 306 | 306 | 400 | 306 |
| 2007-04-18 | 307 | 308 | 307 | 308 | 500 | 308 |
| 2007-04-17 | 308 | 308 | 307 | 307 | 2,400 | 307 |
| 2007-04-16 | 309 | 309 | 307 | 307 | 3,600 | 307 |
| 2007-04-13 | 308 | 310 | 307 | 307 | 1,400 | 307 |
| 2007-04-12 | 308 | 308 | 306 | 307 | 5,000 | 307 |
| 2007-04-11 | 309 | 309 | 305 | 308 | 3,300 | 308 |
| 2007-04-10 | 310 | 310 | 308 | 308 | 1,700 | 308 |
| 2007-04-09 | 310 | 310 | 310 | 310 | 600 | 310 |
| 2007-04-06 | 311 | 311 | 308 | 308 | 4,300 | 308 |
| 2007-04-05 | 312 | 314 | 311 | 314 | 3,800 | 314 |
| 2007-04-04 | 308 | 311 | 308 | 309 | 1,600 | 309 |
| 2007-04-03 | 313 | 313 | 309 | 309 | 1,000 | 309 |
| 2007-04-02 | 318 | 318 | 312 | 312 | 12,800 | 312 |
| 2007-03-30 | 308 | 309 | 308 | 308 | 1,700 | 308 |
| 2007-03-29 | 308 | 308 | 307 | 308 | 800 | 308 |
| 2007-03-28 | 310 | 310 | 307 | 307 | 3,900 | 307 |
| 2007-03-27 | 311 | 311 | 310 | 310 | 1,900 | 310 |
| 2007-03-26 | 312 | 312 | 311 | 311 | 400 | 311 |
| 2007-03-23 | 315 | 315 | 311 | 311 | 3,900 | 311 |
| 2007-03-22 | 315 | 315 | 315 | 315 | 1,100 | 315 |
| 2007-03-20 | 315 | 315 | 313 | 313 | 1,000 | 313 |
| 2007-03-19 | 317 | 317 | 315 | 315 | 6,200 | 315 |
| 2007-03-16 | 319 | 319 | 317 | 317 | 800 | 317 |
| 2007-03-15 | 321 | 321 | 321 | 321 | 1,200 | 321 |
| 2007-03-14 | 316 | 318 | 316 | 316 | 2,200 | 316 |
| 2007-03-13 | 319 | 322 | 319 | 322 | 400 | 322 |
| 2007-03-12 | 317 | 322 | 316 | 317 | 2,600 | 317 |
| 2007-03-09 | 319 | 319 | 311 | 313 | 3,900 | 313 |
| 2007-03-08 | 316 | 319 | 316 | 319 | 700 | 319 |
| 2007-03-07 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-03-06 | 311 | 314 | 310 | 314 | 4,600 | 314 |
| 2007-03-05 | 314 | 316 | 313 | 313 | 3,900 | 313 |
| 2007-03-02 | 314 | 314 | 310 | 314 | 1,000 | 314 |
| 2007-03-01 | 322 | 322 | 306 | 314 | 9,200 | 314 |
| 2007-02-28 | 315 | 315 | 315 | 315 | 2,600 | 315 |
| 2007-02-27 | 318 | 320 | 317 | 318 | 5,300 | 318 |
| 2007-02-26 | 319 | 320 | 318 | 318 | 5,200 | 318 |
| 2007-02-23 | 320 | 323 | 319 | 320 | 3,700 | 320 |
| 2007-02-22 | 321 | 321 | 317 | 320 | 4,000 | 320 |
| 2007-02-21 | 321 | 331 | 316 | 326 | 8,600 | 326 |
| 2007-02-20 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2007-02-19 | 335 | 335 | 329 | 330 | 2,000 | 330 |
| 2007-02-16 | 336 | 336 | 326 | 330 | 6,800 | 330 |
| 2007-02-15 | 349 | 350 | 335 | 336 | 33,100 | 336 |
| 2007-02-14 | 324 | 329 | 322 | 329 | 3,300 | 329 |
| 2007-02-13 | 320 | 325 | 320 | 325 | 900 | 325 |
| 2007-02-09 | 321 | 321 | 320 | 320 | 1,400 | 320 |
| 2007-02-08 | 320 | 321 | 319 | 321 | 600 | 321 |
| 2007-02-07 | 324 | 324 | 323 | 323 | 300 | 323 |
| 2007-02-06 | 328 | 328 | 322 | 323 | 2,800 | 323 |
| 2007-02-05 | 321 | 325 | 321 | 324 | 1,200 | 324 |
| 2007-02-02 | 317 | 321 | 317 | 321 | 1,100 | 321 |
| 2007-02-01 | 322 | 322 | 315 | 317 | 2,000 | 317 |
| 2007-01-31 | 323 | 324 | 323 | 324 | 300 | 324 |
| 2007-01-30 | 324 | 324 | 323 | 323 | 500 | 323 |
| 2007-01-29 | 322 | 323 | 322 | 322 | 500 | 322 |
| 2007-01-26 | 320 | 322 | 320 | 321 | 500 | 321 |
| 2007-01-25 | 324 | 326 | 322 | 322 | 3,000 | 322 |
| 2007-01-24 | 330 | 330 | 320 | 324 | 4,600 | 324 |
| 2007-01-23 | 328 | 328 | 323 | 323 | 3,100 | 323 |
| 2007-01-22 | 323 | 335 | 323 | 323 | 12,500 | 323 |
| 2007-01-19 | 319 | 322 | 316 | 322 | 1,700 | 322 |
| 2007-01-18 | 321 | 321 | 315 | 319 | 2,700 | 319 |
| 2007-01-17 | 320 | 320 | 320 | 320 | 700 | 320 |
| 2007-01-16 | 321 | 324 | 321 | 324 | 2,000 | 324 |
| 2007-01-15 | 330 | 330 | 321 | 321 | 1,400 | 321 |
| 2007-01-12 | 319 | 325 | 319 | 325 | 1,500 | 325 |
| 2007-01-11 | 320 | 323 | 320 | 323 | 2,900 | 323 |
| 2007-01-10 | 325 | 330 | 322 | 330 | 1,400 | 330 |
| 2007-01-09 | 339 | 339 | 322 | 322 | 3,500 | 322 |
| 2007-01-05 | 325 | 336 | 320 | 336 | 1,400 | 336 |
| 2007-01-04 | 310 | 320 | 310 | 320 | 1,000 | 320 |
分割・併合履歴 ： [1993-12-27]1株→1.3株