5997 協立エアテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 179 | 179 | 179 | 179 | 100 | 179 |
| 2008-12-24 | 188 | 188 | 185 | 186 | 3,200 | 186 |
| 2008-12-22 | 189 | 190 | 186 | 186 | 900 | 186 |
| 2008-12-19 | 197 | 197 | 195 | 195 | 800 | 195 |
| 2008-12-18 | 197 | 197 | 197 | 197 | 100 | 197 |
| 2008-12-17 | 202 | 202 | 195 | 195 | 200 | 195 |
| 2008-12-16 | 200 | 200 | 200 | 200 | 600 | 200 |
| 2008-12-15 | 205 | 205 | 200 | 200 | 1,900 | 200 |
| 2008-12-12 | 191 | 195 | 191 | 191 | 700 | 191 |
| 2008-12-11 | 190 | 190 | 190 | 190 | 500 | 190 |
| 2008-12-09 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2008-12-08 | 198 | 198 | 180 | 183 | 16,400 | 183 |
| 2008-12-05 | 189 | 196 | 181 | 196 | 3,600 | 196 |
| 2008-12-04 | 189 | 190 | 184 | 190 | 600 | 190 |
| 2008-12-02 | 184 | 192 | 180 | 192 | 2,400 | 192 |
| 2008-12-01 | 191 | 192 | 191 | 192 | 400 | 192 |
| 2008-11-28 | 192 | 192 | 192 | 192 | 100 | 192 |
| 2008-11-27 | 190 | 194 | 190 | 194 | 1,000 | 194 |
| 2008-11-25 | 182 | 195 | 182 | 195 | 2,000 | 195 |
| 2008-11-21 | 183 | 183 | 173 | 173 | 400 | 173 |
| 2008-11-20 | 173 | 173 | 173 | 173 | 100 | 173 |
| 2008-11-19 | 178 | 178 | 173 | 173 | 2,200 | 173 |
| 2008-11-18 | 178 | 179 | 175 | 178 | 1,200 | 178 |
| 2008-11-17 | 214 | 214 | 174 | 175 | 10,700 | 175 |
| 2008-11-14 | 199 | 200 | 195 | 199 | 600 | 199 |
| 2008-11-13 | 186 | 197 | 186 | 197 | 1,400 | 197 |
| 2008-11-12 | 186 | 190 | 186 | 190 | 500 | 190 |
| 2008-11-11 | 183 | 185 | 183 | 185 | 300 | 185 |
| 2008-11-10 | 176 | 180 | 176 | 178 | 1,100 | 178 |
| 2008-11-07 | 167 | 185 | 167 | 185 | 12,600 | 185 |
| 2008-11-06 | 212 | 212 | 212 | 212 | 4,300 | 212 |
| 2008-11-05 | 193 | 199 | 193 | 193 | 1,700 | 193 |
| 2008-11-04 | 195 | 195 | 195 | 195 | 300 | 195 |
| 2008-10-31 | 195 | 195 | 195 | 195 | 1,100 | 195 |
| 2008-10-30 | 189 | 189 | 180 | 180 | 600 | 180 |
| 2008-10-29 | 180 | 180 | 180 | 180 | 300 | 180 |
| 2008-10-23 | 185 | 200 | 185 | 200 | 2,000 | 200 |
| 2008-10-22 | 185 | 185 | 185 | 185 | 500 | 185 |
| 2008-10-20 | 180 | 185 | 180 | 185 | 200 | 185 |
| 2008-10-17 | 180 | 180 | 180 | 180 | 100 | 180 |
| 2008-10-16 | 165 | 200 | 165 | 200 | 2,600 | 200 |
| 2008-10-15 | 205 | 205 | 205 | 205 | 1,900 | 205 |
| 2008-10-14 | 208 | 208 | 180 | 195 | 4,600 | 195 |
| 2008-10-10 | 186 | 190 | 175 | 175 | 1,000 | 175 |
| 2008-10-09 | 220 | 220 | 185 | 200 | 600 | 200 |
| 2008-10-07 | 234 | 247 | 234 | 247 | 200 | 247 |
| 2008-10-06 | 231 | 251 | 231 | 251 | 4,100 | 251 |
| 2008-10-03 | 241 | 251 | 241 | 251 | 800 | 251 |
| 2008-10-02 | 244 | 252 | 240 | 250 | 2,200 | 250 |
| 2008-10-01 | 244 | 252 | 244 | 252 | 200 | 252 |
| 2008-09-30 | 241 | 254 | 241 | 254 | 900 | 254 |
| 2008-09-29 | 246 | 255 | 246 | 255 | 1,100 | 255 |
| 2008-09-26 | 251 | 256 | 250 | 256 | 1,000 | 256 |
| 2008-09-25 | 254 | 254 | 251 | 251 | 500 | 251 |
| 2008-09-24 | 258 | 267 | 255 | 255 | 1,900 | 255 |
| 2008-09-22 | 250 | 259 | 250 | 258 | 1,200 | 258 |
| 2008-09-19 | 250 | 250 | 249 | 250 | 2,200 | 250 |
| 2008-09-17 | 261 | 271 | 261 | 271 | 1,900 | 271 |
| 2008-09-16 | 282 | 282 | 255 | 281 | 2,600 | 281 |
| 2008-09-12 | 268 | 279 | 268 | 279 | 600 | 279 |
| 2008-09-11 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2008-09-09 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2008-09-08 | 268 | 278 | 268 | 268 | 1,500 | 268 |
| 2008-09-05 | 290 | 295 | 290 | 290 | 3,000 | 290 |
| 2008-09-02 | 271 | 280 | 271 | 280 | 400 | 280 |
| 2008-09-01 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2008-08-29 | 280 | 285 | 268 | 285 | 2,600 | 285 |
| 2008-08-26 | 276 | 291 | 276 | 291 | 400 | 291 |
| 2008-08-25 | 276 | 296 | 276 | 296 | 1,400 | 296 |
| 2008-08-22 | 275 | 275 | 275 | 275 | 400 | 275 |
| 2008-08-21 | 275 | 285 | 275 | 285 | 500 | 285 |
| 2008-08-20 | 280 | 285 | 280 | 285 | 1,400 | 285 |
| 2008-08-19 | 296 | 297 | 296 | 297 | 300 | 297 |
| 2008-08-15 | 299 | 299 | 282 | 297 | 1,700 | 297 |
| 2008-08-14 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-08-13 | 290 | 295 | 290 | 295 | 200 | 295 |
| 2008-08-12 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2008-08-08 | 286 | 295 | 286 | 295 | 400 | 295 |
| 2008-08-06 | 300 | 300 | 300 | 300 | 2,400 | 300 |
| 2008-08-05 | 288 | 290 | 288 | 290 | 400 | 290 |
| 2008-08-04 | 289 | 289 | 289 | 289 | 10,000 | 289 |
| 2008-07-25 | 294 | 294 | 294 | 294 | 8,400 | 294 |
| 2008-07-24 | 260 | 268 | 260 | 268 | 1,100 | 268 |
| 2008-07-23 | 269 | 275 | 269 | 275 | 1,400 | 275 |
| 2008-07-22 | 260 | 265 | 255 | 265 | 600 | 265 |
| 2008-07-18 | 276 | 276 | 258 | 265 | 2,000 | 265 |
| 2008-07-17 | 264 | 276 | 264 | 276 | 200 | 276 |
| 2008-07-16 | 264 | 275 | 264 | 275 | 800 | 275 |
| 2008-07-15 | 279 | 279 | 279 | 279 | 1,400 | 279 |
| 2008-07-14 | 268 | 273 | 268 | 273 | 500 | 273 |
| 2008-07-11 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2008-07-08 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2008-07-07 | 272 | 272 | 272 | 272 | 2,800 | 272 |
| 2008-07-04 | 264 | 274 | 264 | 274 | 1,200 | 274 |
| 2008-07-03 | 266 | 266 | 263 | 266 | 1,900 | 266 |
| 2008-07-02 | 271 | 271 | 270 | 270 | 2,400 | 270 |
| 2008-06-30 | 270 | 270 | 270 | 270 | 800 | 270 |
| 2008-06-26 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2008-06-24 | 280 | 280 | 280 | 280 | 3,400 | 280 |
| 2008-06-23 | 270 | 270 | 264 | 264 | 3,400 | 264 |
| 2008-06-20 | 270 | 270 | 270 | 270 | 1,400 | 270 |
| 2008-06-19 | 266 | 278 | 266 | 272 | 1,400 | 272 |
| 2008-06-17 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2008-06-16 | 277 | 277 | 275 | 275 | 2,600 | 275 |
| 2008-06-13 | 280 | 284 | 280 | 284 | 300 | 284 |
| 2008-06-12 | 275 | 276 | 275 | 276 | 200 | 276 |
| 2008-06-10 | 282 | 282 | 272 | 273 | 1,200 | 273 |
| 2008-06-09 | 283 | 283 | 272 | 282 | 1,900 | 282 |
| 2008-06-06 | 292 | 292 | 283 | 283 | 2,800 | 283 |
| 2008-06-05 | 279 | 287 | 279 | 287 | 1,100 | 287 |
| 2008-06-04 | 285 | 285 | 270 | 275 | 4,600 | 275 |
| 2008-06-03 | 277 | 284 | 277 | 284 | 200 | 284 |
| 2008-06-02 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2008-05-30 | 282 | 285 | 282 | 285 | 10,300 | 285 |
| 2008-05-29 | 279 | 280 | 275 | 280 | 1,500 | 280 |
| 2008-05-27 | 275 | 289 | 275 | 289 | 800 | 289 |
| 2008-05-26 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2008-05-23 | 290 | 290 | 290 | 290 | 2,200 | 290 |
| 2008-05-22 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-05-20 | 285 | 289 | 281 | 289 | 1,900 | 289 |
| 2008-05-19 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-05-16 | 293 | 293 | 293 | 293 | 400 | 293 |
| 2008-05-15 | 301 | 301 | 292 | 292 | 1,600 | 292 |
| 2008-05-14 | 288 | 296 | 288 | 296 | 1,600 | 296 |
| 2008-05-13 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2008-05-12 | 290 | 290 | 285 | 290 | 300 | 290 |
| 2008-05-09 | 298 | 298 | 288 | 288 | 4,300 | 288 |
| 2008-05-07 | 313 | 313 | 290 | 295 | 5,700 | 295 |
| 2008-05-02 | 309 | 310 | 309 | 310 | 700 | 310 |
| 2008-05-01 | 294 | 309 | 294 | 309 | 300 | 309 |
| 2008-04-30 | 288 | 314 | 288 | 314 | 1,500 | 314 |
| 2008-04-28 | 301 | 312 | 301 | 312 | 1,100 | 312 |
| 2008-04-23 | 297 | 309 | 297 | 309 | 1,800 | 309 |
| 2008-04-16 | 290 | 300 | 290 | 300 | 1,200 | 300 |
| 2008-04-15 | 305 | 310 | 291 | 310 | 3,500 | 310 |
| 2008-04-14 | 290 | 300 | 290 | 300 | 600 | 300 |
| 2008-04-11 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-04-10 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2008-04-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-04-07 | 300 | 300 | 300 | 300 | 2,600 | 300 |
| 2008-04-04 | 301 | 310 | 301 | 310 | 1,100 | 310 |
| 2008-04-03 | 301 | 309 | 292 | 301 | 2,200 | 301 |
| 2008-04-02 | 319 | 319 | 311 | 311 | 300 | 311 |
| 2008-04-01 | 330 | 330 | 325 | 328 | 18,000 | 328 |
| 2008-03-31 | 289 | 305 | 289 | 305 | 1,700 | 305 |
| 2008-03-26 | 263 | 263 | 262 | 262 | 600 | 262 |
| 2008-03-24 | 261 | 280 | 261 | 280 | 900 | 280 |
| 2008-03-21 | 264 | 264 | 259 | 259 | 300 | 259 |
| 2008-03-19 | 271 | 271 | 240 | 257 | 700 | 257 |
| 2008-03-18 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2008-03-17 | 280 | 280 | 280 | 280 | 1,300 | 280 |
| 2008-03-14 | 280 | 280 | 280 | 280 | 400 | 280 |
| 2008-03-13 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-03-12 | 283 | 290 | 283 | 290 | 500 | 290 |
| 2008-03-11 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2008-03-10 | 290 | 290 | 290 | 290 | 2,100 | 290 |
| 2008-03-07 | 287 | 287 | 286 | 286 | 200 | 286 |
| 2008-03-06 | 295 | 295 | 295 | 295 | 2,700 | 295 |
| 2008-03-05 | 280 | 285 | 280 | 285 | 1,000 | 285 |
| 2008-03-04 | 282 | 282 | 275 | 280 | 1,100 | 280 |
| 2008-03-03 | 282 | 282 | 282 | 282 | 1,500 | 282 |
| 2008-02-28 | 288 | 288 | 271 | 277 | 1,700 | 277 |
| 2008-02-27 | 270 | 280 | 267 | 280 | 1,100 | 280 |
| 2008-02-26 | 279 | 279 | 275 | 275 | 3,300 | 275 |
| 2008-02-25 | 300 | 306 | 295 | 295 | 2,500 | 295 |
| 2008-02-22 | 285 | 295 | 276 | 295 | 7,000 | 295 |
| 2008-02-21 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-02-20 | 315 | 325 | 310 | 315 | 4,600 | 315 |
| 2008-02-19 | 305 | 315 | 298 | 315 | 11,500 | 315 |
| 2008-02-15 | 283 | 283 | 283 | 283 | 1,400 | 283 |
| 2008-02-14 | 261 | 261 | 261 | 261 | 1,600 | 261 |
| 2008-02-13 | 261 | 261 | 261 | 261 | 3,600 | 261 |
| 2008-02-08 | 275 | 275 | 275 | 275 | 400 | 275 |
| 2008-02-07 | 275 | 276 | 275 | 276 | 900 | 276 |
| 2008-02-06 | 280 | 280 | 275 | 280 | 14,800 | 280 |
| 2008-02-05 | 276 | 280 | 276 | 279 | 1,300 | 279 |
| 2008-02-04 | 269 | 278 | 269 | 278 | 1,800 | 278 |
| 2008-02-01 | 285 | 285 | 264 | 269 | 800 | 269 |
| 2008-01-31 | 260 | 285 | 260 | 285 | 2,000 | 285 |
| 2008-01-30 | 260 | 265 | 260 | 265 | 1,200 | 265 |
| 2008-01-29 | 273 | 274 | 273 | 274 | 400 | 274 |
| 2008-01-28 | 286 | 286 | 286 | 286 | 100 | 286 |
| 2008-01-24 | 287 | 287 | 287 | 287 | 500 | 287 |
| 2008-01-23 | 265 | 288 | 265 | 288 | 1,500 | 288 |
| 2008-01-22 | 268 | 268 | 220 | 255 | 4,900 | 255 |
| 2008-01-21 | 278 | 278 | 271 | 272 | 1,900 | 272 |
| 2008-01-18 | 271 | 278 | 271 | 278 | 1,100 | 278 |
| 2008-01-17 | 271 | 279 | 271 | 279 | 700 | 279 |
| 2008-01-16 | 271 | 272 | 271 | 272 | 1,100 | 272 |
| 2008-01-15 | 319 | 319 | 269 | 269 | 4,600 | 269 |
| 2008-01-11 | 302 | 309 | 302 | 309 | 400 | 309 |
| 2008-01-10 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2008-01-09 | 311 | 311 | 300 | 300 | 300 | 300 |
| 2008-01-07 | 330 | 330 | 315 | 319 | 3,000 | 319 |
| 2008-01-04 | 316 | 321 | 316 | 321 | 600 | 321 |
分割・併合履歴 ： [1993-12-27]1株→1.3株
