5997 協立エアテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 840 | 842 | 829 | 833 | 4,300 | 833 |
| 2015-12-29 | 817 | 835 | 817 | 834 | 3,300 | 834 |
| 2015-12-28 | 813 | 825 | 790 | 825 | 18,200 | 825 |
| 2015-12-25 | 831 | 837 | 818 | 837 | 28,900 | 837 |
| 2015-12-24 | 859 | 861 | 845 | 845 | 11,600 | 845 |
| 2015-12-22 | 878 | 878 | 840 | 866 | 13,700 | 866 |
| 2015-12-21 | 876 | 879 | 870 | 877 | 11,400 | 877 |
| 2015-12-18 | 907 | 907 | 888 | 888 | 6,500 | 888 |
| 2015-12-17 | 898 | 904 | 890 | 900 | 8,400 | 900 |
| 2015-12-16 | 899 | 899 | 888 | 898 | 4,700 | 898 |
| 2015-12-15 | 889 | 902 | 865 | 872 | 11,700 | 872 |
| 2015-12-14 | 870 | 898 | 870 | 890 | 8,600 | 890 |
| 2015-12-11 | 860 | 906 | 854 | 899 | 10,200 | 899 |
| 2015-12-10 | 895 | 895 | 865 | 875 | 16,800 | 875 |
| 2015-12-09 | 914 | 918 | 903 | 904 | 2,600 | 904 |
| 2015-12-08 | 921 | 921 | 910 | 913 | 5,800 | 913 |
| 2015-12-07 | 916 | 922 | 915 | 915 | 8,500 | 915 |
| 2015-12-04 | 896 | 911 | 896 | 911 | 9,400 | 911 |
| 2015-12-03 | 915 | 918 | 910 | 911 | 10,000 | 911 |
| 2015-12-02 | 925 | 928 | 918 | 924 | 3,600 | 924 |
| 2015-12-01 | 919 | 924 | 916 | 924 | 1,400 | 924 |
| 2015-11-30 | 929 | 930 | 910 | 919 | 11,300 | 919 |
| 2015-11-27 | 924 | 924 | 922 | 922 | 2,100 | 922 |
| 2015-11-26 | 925 | 925 | 922 | 924 | 2,700 | 924 |
| 2015-11-25 | 926 | 932 | 922 | 922 | 4,500 | 922 |
| 2015-11-24 | 919 | 928 | 918 | 923 | 4,200 | 923 |
| 2015-11-20 | 919 | 923 | 912 | 918 | 7,700 | 918 |
| 2015-11-19 | 923 | 924 | 917 | 919 | 9,400 | 919 |
| 2015-11-18 | 918 | 924 | 918 | 920 | 6,700 | 920 |
| 2015-11-17 | 934 | 938 | 923 | 923 | 10,300 | 923 |
| 2015-11-16 | 940 | 948 | 911 | 931 | 32,300 | 931 |
| 2015-11-13 | 899 | 908 | 893 | 908 | 12,300 | 908 |
| 2015-11-12 | 890 | 907 | 890 | 907 | 9,900 | 907 |
| 2015-11-11 | 882 | 890 | 879 | 890 | 6,700 | 890 |
| 2015-11-10 | 885 | 886 | 881 | 883 | 4,300 | 883 |
| 2015-11-09 | 880 | 886 | 877 | 882 | 7,800 | 882 |
| 2015-11-06 | 887 | 887 | 875 | 879 | 7,200 | 879 |
| 2015-11-05 | 877 | 885 | 877 | 884 | 5,100 | 884 |
| 2015-11-04 | 882 | 887 | 878 | 878 | 9,700 | 878 |
| 2015-11-02 | 875 | 882 | 871 | 882 | 8,400 | 882 |
| 2015-10-30 | 883 | 883 | 875 | 880 | 4,600 | 880 |
| 2015-10-29 | 885 | 885 | 872 | 883 | 5,100 | 883 |
| 2015-10-28 | 881 | 887 | 879 | 885 | 3,700 | 885 |
| 2015-10-27 | 888 | 888 | 881 | 884 | 3,900 | 884 |
| 2015-10-26 | 871 | 887 | 871 | 887 | 6,800 | 887 |
| 2015-10-23 | 865 | 875 | 865 | 868 | 7,900 | 868 |
| 2015-10-22 | 863 | 864 | 857 | 861 | 2,100 | 861 |
| 2015-10-21 | 850 | 863 | 850 | 862 | 5,200 | 862 |
| 2015-10-20 | 855 | 859 | 850 | 854 | 3,600 | 854 |
| 2015-10-19 | 866 | 879 | 854 | 854 | 10,500 | 854 |
| 2015-10-16 | 848 | 872 | 840 | 860 | 17,300 | 860 |
| 2015-10-15 | 840 | 849 | 831 | 849 | 12,700 | 849 |
| 2015-10-14 | 826 | 826 | 808 | 815 | 6,200 | 815 |
| 2015-10-13 | 837 | 837 | 815 | 827 | 3,900 | 827 |
| 2015-10-09 | 821 | 840 | 821 | 837 | 5,100 | 837 |
| 2015-10-08 | 822 | 825 | 820 | 824 | 3,200 | 824 |
| 2015-10-07 | 830 | 831 | 821 | 825 | 4,800 | 825 |
| 2015-10-06 | 845 | 845 | 830 | 830 | 6,400 | 830 |
| 2015-10-05 | 820 | 838 | 820 | 838 | 14,900 | 838 |
| 2015-10-02 | 798 | 815 | 791 | 806 | 12,200 | 806 |
| 2015-10-01 | 762 | 789 | 762 | 789 | 7,100 | 789 |
| 2015-09-30 | 739 | 780 | 739 | 763 | 14,200 | 763 |
| 2015-09-29 | 740 | 740 | 730 | 739 | 4,100 | 739 |
| 2015-09-28 | 744 | 744 | 736 | 744 | 7,200 | 744 |
| 2015-09-25 | 726 | 731 | 726 | 731 | 2,200 | 731 |
| 2015-09-24 | 734 | 736 | 723 | 726 | 5,800 | 726 |
| 2015-09-18 | 740 | 740 | 730 | 737 | 4,900 | 737 |
| 2015-09-17 | 748 | 749 | 735 | 736 | 7,900 | 736 |
| 2015-09-16 | 739 | 750 | 733 | 733 | 6,500 | 733 |
| 2015-09-15 | 742 | 743 | 730 | 743 | 9,900 | 743 |
| 2015-09-14 | 715 | 730 | 715 | 723 | 5,700 | 723 |
| 2015-09-11 | 698 | 700 | 697 | 700 | 2,200 | 700 |
| 2015-09-10 | 673 | 700 | 673 | 698 | 3,900 | 698 |
| 2015-09-09 | 684 | 694 | 670 | 694 | 5,200 | 694 |
| 2015-09-08 | 663 | 690 | 659 | 659 | 4,200 | 659 |
| 2015-09-07 | 675 | 675 | 648 | 661 | 6,300 | 661 |
| 2015-09-04 | 707 | 707 | 661 | 669 | 11,600 | 669 |
| 2015-09-03 | 692 | 718 | 692 | 713 | 3,900 | 713 |
| 2015-09-02 | 665 | 692 | 655 | 688 | 8,600 | 688 |
| 2015-09-01 | 724 | 724 | 681 | 691 | 6,100 | 691 |
| 2015-08-31 | 714 | 741 | 708 | 713 | 11,900 | 713 |
| 2015-08-28 | 733 | 733 | 717 | 729 | 14,900 | 729 |
| 2015-08-27 | 670 | 703 | 661 | 682 | 13,700 | 682 |
| 2015-08-26 | 630 | 664 | 615 | 639 | 25,900 | 639 |
| 2015-08-25 | 635 | 696 | 599 | 600 | 65,100 | 600 |
| 2015-08-24 | 727 | 760 | 666 | 685 | 49,400 | 685 |
| 2015-08-21 | 785 | 788 | 771 | 771 | 14,100 | 771 |
| 2015-08-20 | 800 | 810 | 793 | 800 | 10,800 | 800 |
| 2015-08-19 | 810 | 816 | 800 | 810 | 11,200 | 810 |
| 2015-08-18 | 811 | 811 | 802 | 810 | 8,000 | 810 |
| 2015-08-17 | 780 | 816 | 774 | 816 | 19,200 | 816 |
| 2015-08-14 | 775 | 794 | 775 | 786 | 11,500 | 786 |
| 2015-08-13 | 788 | 794 | 772 | 784 | 17,900 | 784 |
| 2015-08-12 | 805 | 808 | 770 | 790 | 63,800 | 790 |
| 2015-08-11 | 860 | 865 | 806 | 816 | 40,600 | 816 |
| 2015-08-10 | 875 | 875 | 800 | 845 | 120,900 | 845 |
| 2015-08-07 | 882 | 928 | 858 | 928 | 58,000 | 928 |
| 2015-08-06 | 889 | 889 | 872 | 882 | 12,600 | 882 |
| 2015-08-05 | 875 | 890 | 869 | 880 | 12,500 | 880 |
| 2015-08-04 | 887 | 890 | 876 | 876 | 10,300 | 876 |
| 2015-08-03 | 835 | 885 | 835 | 885 | 18,500 | 885 |
| 2015-07-31 | 854 | 854 | 825 | 828 | 28,800 | 828 |
| 2015-07-30 | 883 | 883 | 856 | 868 | 18,900 | 868 |
| 2015-07-29 | 885 | 885 | 862 | 876 | 17,300 | 876 |
| 2015-07-28 | 883 | 898 | 855 | 878 | 38,200 | 878 |
| 2015-07-27 | 963 | 987 | 883 | 902 | 28,500 | 902 |
| 2015-07-24 | 995 | 1,015 | 958 | 974 | 45,800 | 974 |
| 2015-07-23 | 947 | 990 | 938 | 984 | 45,600 | 984 |
| 2015-07-22 | 927 | 960 | 925 | 949 | 23,100 | 949 |
| 2015-07-21 | 903 | 949 | 903 | 937 | 54,100 | 937 |
| 2015-07-17 | 843 | 888 | 825 | 888 | 46,500 | 888 |
| 2015-07-16 | 820 | 834 | 809 | 832 | 10,900 | 832 |
| 2015-07-15 | 820 | 825 | 791 | 815 | 16,300 | 815 |
| 2015-07-14 | 845 | 845 | 818 | 825 | 22,500 | 825 |
| 2015-07-13 | 775 | 859 | 775 | 803 | 70,500 | 803 |
| 2015-07-10 | 710 | 748 | 710 | 743 | 18,300 | 743 |
| 2015-07-09 | 699 | 720 | 684 | 720 | 16,600 | 720 |
| 2015-07-08 | 747 | 769 | 703 | 730 | 36,500 | 730 |
| 2015-07-07 | 735 | 784 | 734 | 745 | 25,700 | 745 |
| 2015-07-06 | 735 | 738 | 725 | 732 | 16,600 | 732 |
| 2015-07-03 | 716 | 728 | 715 | 727 | 10,900 | 727 |
| 2015-07-02 | 713 | 727 | 713 | 719 | 18,800 | 719 |
| 2015-07-01 | 700 | 712 | 700 | 712 | 6,000 | 712 |
| 2015-06-30 | 685 | 700 | 685 | 694 | 8,100 | 694 |
| 2015-06-29 | 690 | 695 | 641 | 690 | 18,200 | 690 |
| 2015-06-26 | 703 | 703 | 693 | 699 | 8,100 | 699 |
| 2015-06-25 | 705 | 705 | 700 | 700 | 4,300 | 700 |
| 2015-06-24 | 705 | 710 | 702 | 706 | 4,300 | 706 |
| 2015-06-23 | 714 | 716 | 705 | 705 | 8,000 | 705 |
| 2015-06-22 | 702 | 706 | 700 | 706 | 3,900 | 706 |
| 2015-06-19 | 700 | 710 | 700 | 702 | 6,700 | 702 |
| 2015-06-18 | 703 | 710 | 702 | 704 | 3,700 | 704 |
| 2015-06-17 | 715 | 717 | 702 | 710 | 3,600 | 710 |
| 2015-06-16 | 725 | 725 | 695 | 718 | 21,600 | 718 |
| 2015-06-15 | 730 | 735 | 719 | 727 | 21,000 | 727 |
| 2015-06-12 | 710 | 728 | 707 | 719 | 18,500 | 719 |
| 2015-06-11 | 697 | 708 | 681 | 705 | 11,500 | 705 |
| 2015-06-10 | 690 | 690 | 679 | 689 | 6,900 | 689 |
| 2015-06-09 | 700 | 700 | 680 | 689 | 11,500 | 689 |
| 2015-06-08 | 705 | 708 | 700 | 700 | 13,000 | 700 |
| 2015-06-05 | 706 | 712 | 704 | 710 | 5,400 | 710 |
| 2015-06-04 | 715 | 720 | 704 | 711 | 8,100 | 711 |
| 2015-06-03 | 735 | 739 | 695 | 700 | 25,800 | 700 |
| 2015-06-02 | 690 | 730 | 690 | 720 | 27,000 | 720 |
| 2015-06-01 | 671 | 696 | 671 | 696 | 16,500 | 696 |
| 2015-05-29 | 667 | 671 | 659 | 671 | 8,700 | 671 |
| 2015-05-28 | 687 | 688 | 662 | 667 | 9,800 | 667 |
| 2015-05-27 | 674 | 674 | 667 | 667 | 4,100 | 667 |
| 2015-05-26 | 662 | 678 | 662 | 666 | 20,100 | 666 |
| 2015-05-25 | 670 | 670 | 637 | 662 | 15,700 | 662 |
| 2015-05-22 | 657 | 660 | 644 | 660 | 15,100 | 660 |
| 2015-05-21 | 660 | 666 | 655 | 658 | 22,800 | 658 |
| 2015-05-20 | 670 | 672 | 648 | 660 | 27,700 | 660 |
| 2015-05-19 | 662 | 700 | 621 | 674 | 141,400 | 674 |
| 2015-05-18 | 652 | 672 | 651 | 672 | 64,000 | 672 |
| 2015-05-15 | 575 | 575 | 563 | 572 | 4,300 | 572 |
| 2015-05-14 | 571 | 571 | 565 | 566 | 4,100 | 566 |
| 2015-05-13 | 580 | 580 | 571 | 574 | 1,100 | 574 |
| 2015-05-12 | 577 | 580 | 576 | 580 | 1,900 | 580 |
| 2015-05-11 | 570 | 571 | 568 | 570 | 1,600 | 570 |
| 2015-05-08 | 566 | 568 | 557 | 568 | 2,400 | 568 |
| 2015-05-07 | 579 | 580 | 557 | 568 | 10,500 | 568 |
| 2015-05-01 | 580 | 580 | 576 | 580 | 700 | 580 |
| 2015-04-30 | 577 | 577 | 575 | 575 | 2,700 | 575 |
| 2015-04-28 | 581 | 581 | 577 | 577 | 4,200 | 577 |
| 2015-04-27 | 586 | 589 | 582 | 582 | 5,100 | 582 |
| 2015-04-24 | 590 | 590 | 584 | 584 | 3,100 | 584 |
| 2015-04-23 | 581 | 590 | 581 | 588 | 4,500 | 588 |
| 2015-04-22 | 584 | 595 | 581 | 581 | 8,100 | 581 |
| 2015-04-21 | 580 | 584 | 580 | 584 | 3,600 | 584 |
| 2015-04-20 | 582 | 584 | 574 | 574 | 11,200 | 574 |
| 2015-04-17 | 592 | 592 | 591 | 592 | 1,600 | 592 |
| 2015-04-16 | 594 | 599 | 590 | 592 | 5,000 | 592 |
| 2015-04-15 | 607 | 607 | 597 | 597 | 13,800 | 597 |
| 2015-04-14 | 600 | 602 | 590 | 590 | 9,300 | 590 |
| 2015-04-13 | 609 | 609 | 598 | 604 | 4,500 | 604 |
| 2015-04-10 | 593 | 625 | 592 | 599 | 13,400 | 599 |
| 2015-04-09 | 586 | 588 | 575 | 587 | 12,200 | 587 |
| 2015-04-08 | 582 | 582 | 572 | 576 | 3,300 | 576 |
| 2015-04-07 | 575 | 580 | 568 | 572 | 5,900 | 572 |
| 2015-04-06 | 584 | 584 | 573 | 573 | 4,700 | 573 |
| 2015-04-03 | 570 | 576 | 563 | 567 | 1,700 | 567 |
| 2015-04-02 | 563 | 569 | 563 | 569 | 2,000 | 569 |
| 2015-04-01 | 574 | 574 | 565 | 569 | 1,600 | 569 |
| 2015-03-31 | 590 | 620 | 565 | 574 | 32,500 | 574 |
| 2015-03-30 | 562 | 573 | 562 | 573 | 2,800 | 573 |
| 2015-03-27 | 560 | 567 | 560 | 560 | 6,300 | 560 |
| 2015-03-26 | 565 | 573 | 559 | 562 | 8,000 | 562 |
| 2015-03-25 | 570 | 574 | 559 | 563 | 5,800 | 563 |
| 2015-03-24 | 562 | 574 | 561 | 566 | 7,700 | 566 |
| 2015-03-23 | 540 | 559 | 537 | 558 | 19,100 | 558 |
| 2015-03-20 | 537 | 541 | 534 | 536 | 4,800 | 536 |
| 2015-03-19 | 535 | 540 | 534 | 534 | 5,500 | 534 |
| 2015-03-18 | 535 | 538 | 534 | 538 | 6,700 | 538 |
| 2015-03-17 | 537 | 538 | 533 | 535 | 6,700 | 535 |
| 2015-03-16 | 532 | 540 | 529 | 533 | 16,500 | 533 |
| 2015-03-13 | 539 | 544 | 538 | 542 | 4,100 | 542 |
| 2015-03-12 | 531 | 539 | 529 | 539 | 3,200 | 539 |
| 2015-03-11 | 526 | 531 | 525 | 525 | 2,900 | 525 |
| 2015-03-10 | 531 | 533 | 526 | 530 | 5,400 | 530 |
| 2015-03-09 | 531 | 540 | 528 | 532 | 5,400 | 532 |
| 2015-03-06 | 528 | 531 | 525 | 531 | 7,900 | 531 |
| 2015-03-05 | 525 | 532 | 521 | 532 | 10,200 | 532 |
| 2015-03-04 | 530 | 535 | 522 | 525 | 10,600 | 525 |
| 2015-03-03 | 543 | 543 | 533 | 538 | 4,600 | 538 |
| 2015-03-02 | 542 | 546 | 524 | 543 | 4,200 | 543 |
| 2015-02-27 | 535 | 549 | 531 | 542 | 15,500 | 542 |
| 2015-02-26 | 524 | 530 | 522 | 530 | 10,200 | 530 |
| 2015-02-25 | 522 | 522 | 514 | 516 | 14,100 | 516 |
| 2015-02-24 | 525 | 525 | 517 | 522 | 13,400 | 522 |
| 2015-02-23 | 525 | 525 | 510 | 520 | 18,100 | 520 |
| 2015-02-20 | 520 | 537 | 510 | 519 | 74,200 | 519 |
| 2015-02-19 | 503 | 505 | 498 | 499 | 4,200 | 499 |
| 2015-02-18 | 496 | 503 | 496 | 503 | 5,000 | 503 |
| 2015-02-17 | 507 | 507 | 481 | 506 | 13,500 | 506 |
| 2015-02-16 | 513 | 515 | 496 | 506 | 31,900 | 506 |
| 2015-02-13 | 505 | 507 | 494 | 496 | 12,900 | 496 |
| 2015-02-12 | 508 | 511 | 491 | 502 | 10,800 | 502 |
| 2015-02-10 | 502 | 510 | 500 | 510 | 13,300 | 510 |
| 2015-02-09 | 500 | 508 | 500 | 507 | 10,300 | 507 |
| 2015-02-06 | 490 | 496 | 490 | 496 | 5,200 | 496 |
| 2015-02-05 | 488 | 491 | 480 | 488 | 5,500 | 488 |
| 2015-02-04 | 493 | 493 | 487 | 487 | 2,500 | 487 |
| 2015-02-03 | 478 | 483 | 475 | 480 | 8,400 | 480 |
| 2015-02-02 | 481 | 494 | 480 | 485 | 2,200 | 485 |
| 2015-01-30 | 479 | 488 | 479 | 484 | 5,400 | 484 |
| 2015-01-29 | 481 | 487 | 474 | 487 | 3,500 | 487 |
| 2015-01-28 | 479 | 487 | 479 | 481 | 6,900 | 481 |
| 2015-01-27 | 485 | 495 | 484 | 487 | 4,700 | 487 |
| 2015-01-26 | 485 | 488 | 474 | 488 | 5,700 | 488 |
| 2015-01-23 | 500 | 500 | 480 | 491 | 7,200 | 491 |
| 2015-01-22 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2015-01-21 | 500 | 502 | 493 | 500 | 3,100 | 500 |
| 2015-01-20 | 500 | 502 | 500 | 500 | 12,000 | 500 |
| 2015-01-19 | 512 | 512 | 485 | 499 | 7,500 | 499 |
| 2015-01-16 | 506 | 509 | 499 | 507 | 1,600 | 507 |
| 2015-01-15 | 514 | 514 | 505 | 511 | 3,100 | 511 |
| 2015-01-14 | 505 | 512 | 493 | 512 | 6,000 | 512 |
| 2015-01-13 | 506 | 506 | 502 | 505 | 5,900 | 505 |
| 2015-01-09 | 515 | 515 | 507 | 508 | 7,300 | 508 |
| 2015-01-08 | 515 | 515 | 509 | 510 | 7,300 | 510 |
| 2015-01-07 | 507 | 515 | 504 | 511 | 10,200 | 511 |
| 2015-01-06 | 515 | 516 | 503 | 509 | 9,700 | 509 |
| 2015-01-05 | 514 | 518 | 510 | 518 | 11,500 | 518 |
分割・併合履歴 ： [1993-12-27]1株→1.3株