5997 協立エアテック(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302622642602611,600261
2011-12-2926326326226211,300262
2011-12-282632652632631,900263
2011-12-272672722672722,400272
2011-12-262712722672721,700272
2011-12-22267269266269700269
2011-12-212642672592671,000267
2011-12-20260260260260300260
2011-12-192612612602601,800260
2011-12-16264264261261700261
2011-12-152752752652691,600269
2011-12-142662702662701,300270
2011-12-13265265265265100265
2011-12-1227827826026710,800267
2011-12-092652682572686,000268
2011-12-08263263263263100263
2011-12-07266270263263400263
2011-12-062692692662664,100266
2011-12-052752752652664,100266
2011-12-022662752662752,200275
2011-12-012602652602651,900265
2011-11-30259260259260600260
2011-11-28256256248255900255
2011-11-25253253253253500253
2011-11-242552552502501,000250
2011-11-21247258247258300258
2011-11-172602602602601,000260
2011-11-152602602592592,400259
2011-11-142602602602602,500260
2011-11-09258258258258100258
2011-11-082542582542581,400258
2011-11-072562562562563,000256
2011-11-042532582532582,600258
2011-11-022552552532531,200253
2011-11-012562562562562,200256
2011-10-31262262260260500260
2011-10-28264264261261200261
2011-10-27252268252262800262
2011-10-252512512502511,800251
2011-10-242572572552551,900255
2011-10-21250250250250100250
2011-10-192492502492491,600249
2011-10-18257257257257100257
2011-10-172582582582581,600258
2011-10-14249251249251400251
2011-10-13249249248249300249
2011-10-12250250249249200249
2011-10-072462502462501,100250
2011-10-062592592532533,900253
2011-10-05254254254254400254
2011-10-042472522392523,600252
2011-10-03262262262262100262
2011-09-30262263261263500263
2011-09-29257260257260400260
2011-09-28249256249256500256
2011-09-27255255255255200255
2011-09-262512512512511,700251
2011-09-22254254251251400251
2011-09-212602602552551,200255
2011-09-20252253252253300253
2011-09-162472492472491,600249
2011-09-152482492432492,200249
2011-09-14248248247247600247
2011-09-13242242242242100242
2011-09-122452452442441,200244
2011-09-09247247247247100247
2011-09-082532532442484,700248
2011-09-07251256251255600255
2011-09-062632632582584,000258
2011-09-052602612542541,700254
2011-09-022512602512534,700253
2011-09-012452742452683,700268
2011-08-312392452392433,700243
2011-08-30247247247247400247
2011-08-292442502442501,100250
2011-08-262492522492502,100250
2011-08-2524725024424411,200244
2011-08-23256263256263200263
2011-08-22250251250251200251
2011-08-19245253245250800250
2011-08-18261261261261100261
2011-08-172632652612611,200261
2011-08-162722722642641,000264
2011-08-152722742722741,500274
2011-08-122702752692753,000275
2011-08-11267267267267100267
2011-08-092612612612611,900261
2011-08-082702702702703,200270
2011-08-05271272268272800272
2011-08-042772772682682,000268
2011-08-03276276264264300264
2011-08-022762762702702,900270
2011-08-01269269269269700269
2011-07-29270270270270100270
2011-07-282772772692695,200269
2011-07-27275275269269700269
2011-07-262752772702771,800277
2011-07-2527927926327710,500277
2011-07-222742742712711,000271
2011-07-21274274274274200274
2011-07-19275275275275200275
2011-07-152772772772771,300277
2011-07-142702702702702,000270
2011-07-1326727126327121,200271
2011-07-12265267265265400265
2011-07-082652652652652,000265
2011-07-07263263263263500263
2011-07-062662662632633,000263
2011-07-052682692632693,500269
2011-07-04266268266268700268
2011-07-01264264264264100264
2011-06-30250259250259200259
2011-06-292602602462465,100246
2011-06-282652652602604,700260
2011-06-272652682632682,000268
2011-06-242632682542682,200268
2011-06-232682682682681,100268
2011-06-222652652632652,100265
2011-06-21263263263263500263
2011-06-202632632632631,000263
2011-06-162582582582583,000258
2011-06-152542552542552,400255
2011-06-14246253246253200253
2011-06-132512512272461,900246
2011-06-09250250250250200250
2011-06-08251251251251100251
2011-06-062572572552553,100255
2011-06-03252255252255600255
2011-06-02251251251251200251
2011-06-01250250250250100250
2011-05-31250250250250800250
2011-05-302402402312372,400237
2011-05-27223225223225900225
2011-05-26227229227229900229
2011-05-252272342272341,200234
2011-05-232512512432431,000243
2011-05-192402432402432,300243
2011-05-182652672462462,200246
2011-05-172652652522531,400253
2011-05-162582582562564,500256
2011-05-13258258258258300258
2011-05-122552602552591,800259
2011-05-11261261255255900255
2011-05-10265265261261200261
2011-05-09263263263263300263
2011-05-062622622582583,200258
2011-05-022592682582583,500258
2011-04-272682692582583,100258
2011-04-262602732602726,200272
2011-04-252552612552601,200260
2011-04-22250250250250200250
2011-04-21255255250250400250
2011-04-192452452432431,400243
2011-04-18250250250250600250
2011-04-152642642512516,700251
2011-04-142512662512605,700260
2011-04-132502552502551,100255
2011-04-12245245242242800242
2011-04-112382552382551,800255
2011-04-062502502452508,600250
2011-04-052462502452505,600250
2011-04-042452502452501,000250
2011-04-012552552552551,400255
2011-03-3125325825325529,600255
2011-03-30244253244253600253
2011-03-292502542402544,100254
2011-03-25245245245245400245
2011-03-242332452332454,000245
2011-03-232412412392402,000240
2011-03-222352392332393,200239
2011-03-182352402252403,100240
2011-03-172332452322352,900235
2011-03-162092322092321,800232
2011-03-152132142022029,700202
2011-03-142252352232238,200223
2011-03-112472472452451,000245
2011-03-10250250248248500248
2011-03-082502502502501,500250
2011-03-072562562452564,400256
2011-03-042562572552572,000257
2011-03-032452552422556,200255
2011-03-022472472412452,500245
2011-03-01244248244248600248
2011-02-28241243239243800243
2011-02-252402402382383,200238
2011-02-24241244240240400240
2011-02-232432442412447,500244
2011-02-222582582352488,200248
2011-02-2126726724326053,100260
2011-02-182132202132203,500220
2011-02-172152152142142,700214
2011-02-162152152132151,300215
2011-02-152152152102152,200215
2011-02-142112152102151,500215
2011-02-09211211210210200210
2011-02-08211211211211100211
2011-02-072152162112155,100215
2011-02-042122152122151,400215
2011-02-032112112102111,800211
2011-02-022112112082112,300211
2011-02-012072102062101,000210
2011-01-312062092062091,100209
2011-01-282152192142191,000219
2011-01-272102202102201,000220
2011-01-262102102092104,700210
2011-01-252202202072152,600215
2011-01-24216220216220800220
2011-01-212142142122125,500212
2011-01-202172182122183,100218
2011-01-18217222217222600222
2011-01-172262262252252,700225
2011-01-14222222220220400220
2011-01-13223223223223100223
2011-01-122202252202252,000225
2011-01-112182192132193,200219
2011-01-072072202072187,600218
2011-01-062092092092093,700209
2011-01-052062062032061,800206
2011-01-042062062042041,100204

分割・併合履歴 : [1993-12-27]1株→1.3株