5997 協立エアテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 274 | 280 | 274 | 280 | 1,300 | 280 |
| 2009-12-29 | 273 | 273 | 273 | 273 | 300 | 273 |
| 2009-12-25 | 275 | 275 | 262 | 262 | 1,400 | 262 |
| 2009-12-24 | 273 | 280 | 273 | 280 | 1,300 | 280 |
| 2009-12-22 | 260 | 260 | 255 | 260 | 4,600 | 260 |
| 2009-12-21 | 270 | 270 | 265 | 265 | 1,100 | 265 |
| 2009-12-18 | 270 | 270 | 270 | 270 | 100 | 270 |
| 2009-12-17 | 275 | 275 | 275 | 275 | 800 | 275 |
| 2009-12-16 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2009-12-15 | 270 | 270 | 265 | 265 | 1,700 | 265 |
| 2009-12-14 | 275 | 280 | 265 | 280 | 3,100 | 280 |
| 2009-12-11 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2009-12-07 | 288 | 288 | 255 | 284 | 14,000 | 284 |
| 2009-12-04 | 287 | 288 | 287 | 288 | 2,900 | 288 |
| 2009-12-03 | 285 | 286 | 285 | 286 | 400 | 286 |
| 2009-12-02 | 285 | 288 | 285 | 288 | 1,000 | 288 |
| 2009-12-01 | 282 | 282 | 282 | 282 | 400 | 282 |
| 2009-11-30 | 282 | 282 | 282 | 282 | 200 | 282 |
| 2009-11-24 | 287 | 287 | 287 | 287 | 1,100 | 287 |
| 2009-11-19 | 275 | 275 | 270 | 270 | 1,000 | 270 |
| 2009-11-17 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2009-11-16 | 288 | 288 | 275 | 275 | 1,600 | 275 |
| 2009-11-13 | 293 | 293 | 290 | 290 | 1,300 | 290 |
| 2009-11-12 | 290 | 291 | 290 | 291 | 200 | 291 |
| 2009-11-10 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2009-11-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-11-06 | 291 | 291 | 291 | 291 | 3,800 | 291 |
| 2009-11-05 | 280 | 280 | 275 | 275 | 700 | 275 |
| 2009-11-04 | 275 | 275 | 271 | 271 | 2,100 | 271 |
| 2009-11-02 | 270 | 271 | 270 | 271 | 200 | 271 |
| 2009-10-30 | 270 | 270 | 270 | 270 | 1,500 | 270 |
| 2009-10-29 | 275 | 275 | 271 | 271 | 1,000 | 271 |
| 2009-10-28 | 281 | 281 | 280 | 280 | 1,000 | 280 |
| 2009-10-27 | 299 | 299 | 285 | 285 | 2,400 | 285 |
| 2009-10-26 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2009-10-23 | 294 | 294 | 294 | 294 | 1,900 | 294 |
| 2009-10-20 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2009-10-19 | 274 | 297 | 274 | 297 | 1,400 | 297 |
| 2009-10-16 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2009-10-15 | 298 | 298 | 270 | 275 | 2,700 | 275 |
| 2009-10-14 | 285 | 299 | 285 | 299 | 600 | 299 |
| 2009-10-09 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2009-10-06 | 299 | 299 | 299 | 299 | 2,600 | 299 |
| 2009-10-05 | 294 | 300 | 294 | 300 | 800 | 300 |
| 2009-10-02 | 281 | 281 | 281 | 281 | 400 | 281 |
| 2009-10-01 | 281 | 281 | 281 | 281 | 300 | 281 |
| 2009-09-30 | 280 | 280 | 280 | 280 | 900 | 280 |
| 2009-09-29 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2009-09-28 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2009-09-24 | 255 | 280 | 255 | 280 | 2,000 | 280 |
| 2009-09-15 | 298 | 298 | 285 | 285 | 1,700 | 285 |
| 2009-09-14 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2009-09-11 | 296 | 296 | 293 | 293 | 1,000 | 293 |
| 2009-09-10 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2009-09-07 | 307 | 307 | 307 | 307 | 2,700 | 307 |
| 2009-09-04 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-09-03 | 300 | 300 | 292 | 292 | 800 | 292 |
| 2009-09-01 | 295 | 307 | 295 | 307 | 500 | 307 |
| 2009-08-31 | 280 | 308 | 280 | 308 | 3,600 | 308 |
| 2009-08-28 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-08-27 | 280 | 280 | 280 | 280 | 600 | 280 |
| 2009-08-25 | 297 | 297 | 297 | 297 | 200 | 297 |
| 2009-08-24 | 286 | 297 | 286 | 297 | 1,200 | 297 |
| 2009-08-21 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2009-08-20 | 280 | 281 | 280 | 281 | 800 | 281 |
| 2009-08-19 | 281 | 281 | 281 | 281 | 600 | 281 |
| 2009-08-18 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2009-08-17 | 305 | 305 | 305 | 305 | 1,100 | 305 |
| 2009-08-14 | 302 | 302 | 295 | 295 | 800 | 295 |
| 2009-08-10 | 285 | 308 | 285 | 308 | 1,000 | 308 |
| 2009-08-06 | 299 | 299 | 290 | 290 | 2,700 | 290 |
| 2009-08-05 | 300 | 304 | 290 | 304 | 900 | 304 |
| 2009-08-04 | 303 | 303 | 300 | 300 | 200 | 300 |
| 2009-08-03 | 305 | 305 | 302 | 302 | 600 | 302 |
| 2009-07-31 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2009-07-27 | 308 | 308 | 308 | 308 | 7,500 | 308 |
| 2009-07-24 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2009-07-23 | 271 | 299 | 271 | 299 | 1,300 | 299 |
| 2009-07-22 | 270 | 270 | 261 | 261 | 3,000 | 261 |
| 2009-07-15 | 301 | 301 | 301 | 301 | 1,300 | 301 |
| 2009-07-14 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2009-07-13 | 277 | 279 | 277 | 279 | 300 | 279 |
| 2009-07-09 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2009-07-07 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-07-06 | 308 | 308 | 300 | 308 | 3,400 | 308 |
| 2009-07-03 | 293 | 304 | 287 | 304 | 1,500 | 304 |
| 2009-07-02 | 265 | 292 | 265 | 292 | 2,100 | 292 |
| 2009-07-01 | 258 | 263 | 258 | 263 | 1,200 | 263 |
| 2009-06-30 | 254 | 258 | 240 | 258 | 3,600 | 258 |
| 2009-06-29 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-06-23 | 244 | 250 | 244 | 250 | 1,500 | 250 |
| 2009-06-22 | 237 | 237 | 237 | 237 | 200 | 237 |
| 2009-06-19 | 237 | 237 | 237 | 237 | 100 | 237 |
| 2009-06-18 | 234 | 234 | 234 | 234 | 200 | 234 |
| 2009-06-17 | 239 | 239 | 231 | 231 | 1,900 | 231 |
| 2009-06-15 | 253 | 254 | 245 | 254 | 2,800 | 254 |
| 2009-06-12 | 243 | 252 | 235 | 252 | 2,100 | 252 |
| 2009-06-11 | 251 | 252 | 251 | 252 | 200 | 252 |
| 2009-06-10 | 230 | 250 | 230 | 250 | 3,900 | 250 |
| 2009-06-08 | 253 | 253 | 253 | 253 | 2,800 | 253 |
| 2009-06-05 | 252 | 252 | 240 | 252 | 1,900 | 252 |
| 2009-06-04 | 249 | 252 | 249 | 252 | 1,300 | 252 |
| 2009-06-03 | 242 | 250 | 242 | 250 | 300 | 250 |
| 2009-06-02 | 247 | 247 | 247 | 247 | 100 | 247 |
| 2009-06-01 | 249 | 250 | 245 | 245 | 900 | 245 |
| 2009-05-29 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-05-28 | 230 | 251 | 230 | 235 | 2,800 | 235 |
| 2009-05-27 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2009-05-26 | 224 | 260 | 224 | 260 | 1,200 | 260 |
| 2009-05-25 | 230 | 249 | 220 | 249 | 3,200 | 249 |
| 2009-05-22 | 230 | 230 | 220 | 220 | 1,900 | 220 |
| 2009-05-20 | 255 | 260 | 255 | 260 | 2,400 | 260 |
| 2009-05-19 | 225 | 254 | 225 | 254 | 5,100 | 254 |
| 2009-05-18 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2009-05-15 | 260 | 260 | 249 | 254 | 2,800 | 254 |
| 2009-05-14 | 245 | 245 | 245 | 245 | 1,100 | 245 |
| 2009-05-13 | 200 | 210 | 200 | 201 | 1,400 | 201 |
| 2009-05-12 | 197 | 209 | 197 | 209 | 2,200 | 209 |
| 2009-05-11 | 212 | 212 | 196 | 196 | 1,100 | 196 |
| 2009-05-08 | 206 | 206 | 206 | 206 | 200 | 206 |
| 2009-05-07 | 220 | 220 | 220 | 220 | 3,600 | 220 |
| 2009-05-01 | 208 | 208 | 205 | 205 | 1,100 | 205 |
| 2009-04-30 | 195 | 210 | 195 | 210 | 1,100 | 210 |
| 2009-04-27 | 185 | 195 | 185 | 195 | 1,600 | 195 |
| 2009-04-23 | 190 | 199 | 190 | 199 | 3,000 | 199 |
| 2009-04-22 | 190 | 190 | 179 | 179 | 600 | 179 |
| 2009-04-21 | 186 | 186 | 185 | 185 | 300 | 185 |
| 2009-04-17 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2009-04-16 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2009-04-15 | 191 | 191 | 191 | 191 | 5,600 | 191 |
| 2009-04-14 | 194 | 195 | 193 | 195 | 500 | 195 |
| 2009-04-13 | 194 | 194 | 194 | 194 | 100 | 194 |
| 2009-04-06 | 197 | 197 | 192 | 192 | 4,100 | 192 |
| 2009-04-03 | 195 | 197 | 195 | 197 | 1,800 | 197 |
| 2009-04-02 | 192 | 192 | 192 | 192 | 200 | 192 |
| 2009-04-01 | 199 | 199 | 197 | 197 | 31,000 | 197 |
| 2009-03-31 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2009-03-30 | 180 | 184 | 180 | 184 | 2,200 | 184 |
| 2009-03-25 | 180 | 184 | 180 | 184 | 2,600 | 184 |
| 2009-03-24 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-03-23 | 181 | 181 | 180 | 180 | 8,100 | 180 |
| 2009-03-19 | 181 | 181 | 181 | 181 | 100 | 181 |
| 2009-03-18 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-03-16 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2009-03-13 | 185 | 186 | 185 | 186 | 800 | 186 |
| 2009-03-12 | 185 | 185 | 185 | 185 | 200 | 185 |
| 2009-03-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-03-06 | 187 | 187 | 182 | 186 | 5,000 | 186 |
| 2009-03-05 | 184 | 186 | 183 | 183 | 2,100 | 183 |
| 2009-03-04 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-03-03 | 185 | 188 | 180 | 188 | 300 | 188 |
| 2009-02-27 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-02-26 | 173 | 184 | 173 | 184 | 200 | 184 |
| 2009-02-25 | 173 | 178 | 173 | 178 | 300 | 178 |
| 2009-02-24 | 173 | 184 | 173 | 184 | 200 | 184 |
| 2009-02-23 | 183 | 183 | 180 | 183 | 3,200 | 183 |
| 2009-02-20 | 185 | 185 | 180 | 180 | 1,300 | 180 |
| 2009-02-18 | 191 | 191 | 191 | 191 | 300 | 191 |
| 2009-02-17 | 191 | 191 | 191 | 191 | 200 | 191 |
| 2009-02-16 | 194 | 194 | 175 | 191 | 2,700 | 191 |
| 2009-02-13 | 194 | 195 | 187 | 195 | 700 | 195 |
| 2009-02-12 | 193 | 195 | 191 | 195 | 1,000 | 195 |
| 2009-02-10 | 192 | 192 | 192 | 192 | 100 | 192 |
| 2009-02-09 | 191 | 191 | 191 | 191 | 100 | 191 |
| 2009-02-06 | 195 | 196 | 195 | 196 | 3,700 | 196 |
| 2009-02-05 | 185 | 191 | 185 | 190 | 1,600 | 190 |
| 2009-02-04 | 178 | 180 | 178 | 180 | 2,200 | 180 |
| 2009-02-02 | 174 | 174 | 172 | 172 | 300 | 172 |
| 2009-01-30 | 176 | 179 | 170 | 179 | 1,100 | 179 |
| 2009-01-28 | 167 | 167 | 167 | 167 | 5,400 | 167 |
| 2009-01-27 | 166 | 167 | 166 | 167 | 800 | 167 |
| 2009-01-26 | 180 | 180 | 170 | 175 | 2,200 | 175 |
| 2009-01-23 | 194 | 194 | 186 | 186 | 2,200 | 186 |
| 2009-01-20 | 188 | 188 | 188 | 188 | 100 | 188 |
| 2009-01-19 | 187 | 187 | 187 | 187 | 100 | 187 |
| 2009-01-16 | 194 | 194 | 194 | 194 | 100 | 194 |
| 2009-01-15 | 184 | 194 | 183 | 183 | 3,200 | 183 |
| 2009-01-14 | 198 | 200 | 198 | 199 | 600 | 199 |
| 2009-01-13 | 193 | 194 | 192 | 194 | 400 | 194 |
| 2009-01-09 | 186 | 186 | 186 | 186 | 200 | 186 |
| 2009-01-08 | 185 | 185 | 185 | 185 | 100 | 185 |
| 2009-01-07 | 200 | 200 | 190 | 190 | 500 | 190 |
| 2009-01-06 | 211 | 211 | 211 | 211 | 4,800 | 211 |
| 2009-01-05 | 185 | 192 | 185 | 192 | 1,900 | 192 |
分割・併合履歴 ： [1993-12-27]1株→1.3株
