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
2007-12-283113203103205,500320
2007-12-273113153113151,600315
2007-12-26316320310310600310
2007-12-253163203163201,400320
2007-12-213123163113163,100316
2007-12-20312312312312300312
2007-12-19313315313313700313
2007-12-18317317313313300313
2007-12-173233233173171,700317
2007-12-14320320320320500320
2007-12-123303303153202,800320
2007-12-113303303203301,100330
2007-12-103353353353352,000335
2007-12-073413413353357,100335
2007-12-063193193193192,500319
2007-12-05313313312312400312
2007-12-04314318314314700314
2007-12-03314314314314100314
2007-11-303053193053194,300319
2007-11-293113113113113,700311
2007-11-28311311311311300311
2007-11-273003113003115,100311
2007-11-263113113113111,400311
2007-11-223113113003112,100311
2007-11-212993132943131,500313
2007-11-20299299292299600299
2007-11-193033033003031,900303
2007-11-153083103033031,800303
2007-11-14304305303303900303
2007-11-13300300300300200300
2007-11-12300300296297900297
2007-11-093053053003011,400301
2007-11-08309309305305800305
2007-11-07310310310310200310
2007-11-063203203103102,400310
2007-11-053093163053162,200316
2007-11-023063063053052,000305
2007-11-013193193053101,800310
2007-10-313073193063191,700319
2007-10-30308309307309400309
2007-10-29308308306306200306
2007-10-26307307306306300306
2007-10-25306309306309400309
2007-10-233063153063151,200315
2007-10-223073073013011,600301
2007-10-19305307305307300307
2007-10-18308308308308100308
2007-10-17310310308308300308
2007-10-163163163123121,000312
2007-10-153153163153161,500316
2007-10-123053053053051,700305
2007-10-113053053033051,500305
2007-10-103103113053051,000305
2007-10-093053103043103,900310
2007-10-053153153053053,500305
2007-10-04301303299300600300
2007-10-03302302300300200300
2007-10-023053052992992,000299
2007-10-012982982982981,000298
2007-09-28305305302302700302
2007-09-27306306303305600305
2007-09-26306306306306100306
2007-09-253013103003101,600310
2007-09-21301301300300800300
2007-09-193033043003021,300302
2007-09-183153152953003,900300
2007-09-14309311305310400310
2007-09-13304306304304300304
2007-09-12304304303304600304
2007-09-11303304303304700304
2007-09-10307307306306400306
2007-09-07314314314314100314
2007-09-063173173173172,600317
2007-09-05315316315316800316
2007-09-04317317313313300313
2007-09-03319319317317600317
2007-08-313103153103151,200315
2007-08-293073103033101,100310
2007-08-283123123053111,100311
2007-08-27310311310311600311
2007-08-242993122993051,900305
2007-08-2331431429030313,100303
2007-08-223223223123131,100313
2007-08-213233233053234,800323
2007-08-203313313203246,000324
2007-08-173253263203263,400326
2007-08-163213283213285,000328
2007-08-153353353333331,200333
2007-08-14330333330333200333
2007-08-13333333333333600333
2007-08-103253323203322,100332
2007-08-093253253253253,400325
2007-08-083253283243252,600325
2007-08-07324330324330500330
2007-08-063243243243242,800324
2007-08-03322329322324900324
2007-08-023213223203204,000320
2007-08-01326328325326900326
2007-07-313253373203373,800337
2007-07-30316325316325700325
2007-07-273203273203261,500326
2007-07-263293293293291,300329
2007-07-25326329326329600329
2007-07-243313313313311,700331
2007-07-233413413403407,800340
2007-07-203323323313312,100331
2007-07-193333443313311,800331
2007-07-18331333331333900333
2007-07-173393393313311,400331
2007-07-133303343303333,500333
2007-07-123423423283324,600332
2007-07-113393403393402,900340
2007-07-103403403363371,700337
2007-07-093403433403401,300340
2007-07-063443443403405,500340
2007-07-053373413343411,500341
2007-07-043373383303378,800337
2007-07-033423423403401,400340
2007-07-023303403303402,900340
2007-06-293253373153353,400335
2007-06-283353353213212,600321
2007-06-273363373303302,700330
2007-06-263243373243372,500337
2007-06-253283363283326,300332
2007-06-223353353283281,100328
2007-06-213233283233282,700328
2007-06-203303303233233,900323
2007-06-193363363303332,200333
2007-06-1834034433033620,800336
2007-06-1532034232033023,400330
2007-06-143083123083121,900312
2007-06-133073123053056,100305
2007-06-123103103083081,200308
2007-06-113113113103101,300310
2007-06-08307311307311600311
2007-06-073063133063133,900313
2007-06-063093103063084,400308
2007-06-053103103063094,400309
2007-06-043053093053083,800308
2007-06-013063123063122,400312
2007-05-313063073043062,100306
2007-05-303083083063061,200306
2007-05-293083093083082,000308
2007-05-28310310310310100310
2007-05-253053133053133,400313
2007-05-24307307307307100307
2007-05-233153153133131,300313
2007-05-223053153053153,600315
2007-05-21306306306306200306
2007-05-183073093063063,100306
2007-05-17309310309310200310
2007-05-163073073063072,500307
2007-05-153093093063063,500306
2007-05-1430930930730910,300309
2007-05-113043053033034,900303
2007-05-103053063033062,700306
2007-05-09306306306306700306
2007-05-083063083053083,400308
2007-05-073143143073077,100307
2007-05-023093153073142,700314
2007-04-273043113033114,100311
2007-04-26304304303304800304
2007-04-253063063013044,200304
2007-04-243043063043061,500306
2007-04-233053053053051,400305
2007-04-203063063043051,900305
2007-04-19306306306306400306
2007-04-18307308307308500308
2007-04-173083083073072,400307
2007-04-163093093073073,600307
2007-04-133083103073071,400307
2007-04-123083083063075,000307
2007-04-113093093053083,300308
2007-04-103103103083081,700308
2007-04-09310310310310600310
2007-04-063113113083084,300308
2007-04-053123143113143,800314
2007-04-043083113083091,600309
2007-04-033133133093091,000309
2007-04-0231831831231212,800312
2007-03-303083093083081,700308
2007-03-29308308307308800308
2007-03-283103103073073,900307
2007-03-273113113103101,900310
2007-03-26312312311311400311
2007-03-233153153113113,900311
2007-03-223153153153151,100315
2007-03-203153153133131,000313
2007-03-193173173153156,200315
2007-03-16319319317317800317
2007-03-153213213213211,200321
2007-03-143163183163162,200316
2007-03-13319322319322400322
2007-03-123173223163172,600317
2007-03-093193193113133,900313
2007-03-08316319316319700319
2007-03-073163163163161,000316
2007-03-063113143103144,600314
2007-03-053143163133133,900313
2007-03-023143143103141,000314
2007-03-013223223063149,200314
2007-02-283153153153152,600315
2007-02-273183203173185,300318
2007-02-263193203183185,200318
2007-02-233203233193203,700320
2007-02-223213213173204,000320
2007-02-213213313163268,600326
2007-02-203303303253255,000325
2007-02-193353353293302,000330
2007-02-163363363263306,800330
2007-02-1534935033533633,100336
2007-02-143243293223293,300329
2007-02-13320325320325900325
2007-02-093213213203201,400320
2007-02-08320321319321600321
2007-02-07324324323323300323
2007-02-063283283223232,800323
2007-02-053213253213241,200324
2007-02-023173213173211,100321
2007-02-013223223153172,000317
2007-01-31323324323324300324
2007-01-30324324323323500323
2007-01-29322323322322500322
2007-01-26320322320321500321
2007-01-253243263223223,000322
2007-01-243303303203244,600324
2007-01-233283283233233,100323
2007-01-2232333532332312,500323
2007-01-193193223163221,700322
2007-01-183213213153192,700319
2007-01-17320320320320700320
2007-01-163213243213242,000324
2007-01-153303303213211,400321
2007-01-123193253193251,500325
2007-01-113203233203232,900323
2007-01-103253303223301,400330
2007-01-093393393223223,500322
2007-01-053253363203361,400336
2007-01-043103203103201,000320

分割・併合履歴 : [1993-12-27]1株→1.3株