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
2015-12-308408428298334,300833
2015-12-298178358178343,300834
2015-12-2881382579082518,200825
2015-12-2583183781883728,900837
2015-12-2485986184584511,600845
2015-12-2287887884086613,700866
2015-12-2187687987087711,400877
2015-12-189079078888886,500888
2015-12-178989048909008,400900
2015-12-168998998888984,700898
2015-12-1588990286587211,700872
2015-12-148708988708908,600890
2015-12-1186090685489910,200899
2015-12-1089589586587516,800875
2015-12-099149189039042,600904
2015-12-089219219109135,800913
2015-12-079169229159158,500915
2015-12-048969118969119,400911
2015-12-0391591891091110,000911
2015-12-029259289189243,600924
2015-12-019199249169241,400924
2015-11-3092993091091911,300919
2015-11-279249249229222,100922
2015-11-269259259229242,700924
2015-11-259269329229224,500922
2015-11-249199289189234,200923
2015-11-209199239129187,700918
2015-11-199239249179199,400919
2015-11-189189249189206,700920
2015-11-1793493892392310,300923
2015-11-1694094891193132,300931
2015-11-1389990889390812,300908
2015-11-128909078909079,900907
2015-11-118828908798906,700890
2015-11-108858868818834,300883
2015-11-098808868778827,800882
2015-11-068878878758797,200879
2015-11-058778858778845,100884
2015-11-048828878788789,700878
2015-11-028758828718828,400882
2015-10-308838838758804,600880
2015-10-298858858728835,100883
2015-10-288818878798853,700885
2015-10-278888888818843,900884
2015-10-268718878718876,800887
2015-10-238658758658687,900868
2015-10-228638648578612,100861
2015-10-218508638508625,200862
2015-10-208558598508543,600854
2015-10-1986687985485410,500854
2015-10-1684887284086017,300860
2015-10-1584084983184912,700849
2015-10-148268268088156,200815
2015-10-138378378158273,900827
2015-10-098218408218375,100837
2015-10-088228258208243,200824
2015-10-078308318218254,800825
2015-10-068458458308306,400830
2015-10-0582083882083814,900838
2015-10-0279881579180612,200806
2015-10-017627897627897,100789
2015-09-3073978073976314,200763
2015-09-297407407307394,100739
2015-09-287447447367447,200744
2015-09-257267317267312,200731
2015-09-247347367237265,800726
2015-09-187407407307374,900737
2015-09-177487497357367,900736
2015-09-167397507337336,500733
2015-09-157427437307439,900743
2015-09-147157307157235,700723
2015-09-116987006977002,200700
2015-09-106737006736983,900698
2015-09-096846946706945,200694
2015-09-086636906596594,200659
2015-09-076756756486616,300661
2015-09-0470770766166911,600669
2015-09-036927186927133,900713
2015-09-026656926556888,600688
2015-09-017247246816916,100691
2015-08-3171474170871311,900713
2015-08-2873373371772914,900729
2015-08-2767070366168213,700682
2015-08-2663066461563925,900639
2015-08-2563569659960065,100600
2015-08-2472776066668549,400685
2015-08-2178578877177114,100771
2015-08-2080081079380010,800800
2015-08-1981081680081011,200810
2015-08-188118118028108,000810
2015-08-1778081677481619,200816
2015-08-1477579477578611,500786
2015-08-1378879477278417,900784
2015-08-1280580877079063,800790
2015-08-1186086580681640,600816
2015-08-10875875800845120,900845
2015-08-0788292885892858,000928
2015-08-0688988987288212,600882
2015-08-0587589086988012,500880
2015-08-0488789087687610,300876
2015-08-0383588583588518,500885
2015-07-3185485482582828,800828
2015-07-3088388385686818,900868
2015-07-2988588586287617,300876
2015-07-2888389885587838,200878
2015-07-2796398788390228,500902
2015-07-249951,01595897445,800974
2015-07-2394799093898445,600984
2015-07-2292796092594923,100949
2015-07-2190394990393754,100937
2015-07-1784388882588846,500888
2015-07-1682083480983210,900832
2015-07-1582082579181516,300815
2015-07-1484584581882522,500825
2015-07-1377585977580370,500803
2015-07-1071074871074318,300743
2015-07-0969972068472016,600720
2015-07-0874776970373036,500730
2015-07-0773578473474525,700745
2015-07-0673573872573216,600732
2015-07-0371672871572710,900727
2015-07-0271372771371918,800719
2015-07-017007127007126,000712
2015-06-306857006856948,100694
2015-06-2969069564169018,200690
2015-06-267037036936998,100699
2015-06-257057057007004,300700
2015-06-247057107027064,300706
2015-06-237147167057058,000705
2015-06-227027067007063,900706
2015-06-197007107007026,700702
2015-06-187037107027043,700704
2015-06-177157177027103,600710
2015-06-1672572569571821,600718
2015-06-1573073571972721,000727
2015-06-1271072870771918,500719
2015-06-1169770868170511,500705
2015-06-106906906796896,900689
2015-06-0970070068068911,500689
2015-06-0870570870070013,000700
2015-06-057067127047105,400710
2015-06-047157207047118,100711
2015-06-0373573969570025,800700
2015-06-0269073069072027,000720
2015-06-0167169667169616,500696
2015-05-296676716596718,700671
2015-05-286876886626679,800667
2015-05-276746746676674,100667
2015-05-2666267866266620,100666
2015-05-2567067063766215,700662
2015-05-2265766064466015,100660
2015-05-2166066665565822,800658
2015-05-2067067264866027,700660
2015-05-19662700621674141,400674
2015-05-1865267265167264,000672
2015-05-155755755635724,300572
2015-05-145715715655664,100566
2015-05-135805805715741,100574
2015-05-125775805765801,900580
2015-05-115705715685701,600570
2015-05-085665685575682,400568
2015-05-0757958055756810,500568
2015-05-01580580576580700580
2015-04-305775775755752,700575
2015-04-285815815775774,200577
2015-04-275865895825825,100582
2015-04-245905905845843,100584
2015-04-235815905815884,500588
2015-04-225845955815818,100581
2015-04-215805845805843,600584
2015-04-2058258457457411,200574
2015-04-175925925915921,600592
2015-04-165945995905925,000592
2015-04-1560760759759713,800597
2015-04-146006025905909,300590
2015-04-136096095986044,500604
2015-04-1059362559259913,400599
2015-04-0958658857558712,200587
2015-04-085825825725763,300576
2015-04-075755805685725,900572
2015-04-065845845735734,700573
2015-04-035705765635671,700567
2015-04-025635695635692,000569
2015-04-015745745655691,600569
2015-03-3159062056557432,500574
2015-03-305625735625732,800573
2015-03-275605675605606,300560
2015-03-265655735595628,000562
2015-03-255705745595635,800563
2015-03-245625745615667,700566
2015-03-2354055953755819,100558
2015-03-205375415345364,800536
2015-03-195355405345345,500534
2015-03-185355385345386,700538
2015-03-175375385335356,700535
2015-03-1653254052953316,500533
2015-03-135395445385424,100542
2015-03-125315395295393,200539
2015-03-115265315255252,900525
2015-03-105315335265305,400530
2015-03-095315405285325,400532
2015-03-065285315255317,900531
2015-03-0552553252153210,200532
2015-03-0453053552252510,600525
2015-03-035435435335384,600538
2015-03-025425465245434,200543
2015-02-2753554953154215,500542
2015-02-2652453052253010,200530
2015-02-2552252251451614,100516
2015-02-2452552551752213,400522
2015-02-2352552551052018,100520
2015-02-2052053751051974,200519
2015-02-195035054984994,200499
2015-02-184965034965035,000503
2015-02-1750750748150613,500506
2015-02-1651351549650631,900506
2015-02-1350550749449612,900496
2015-02-1250851149150210,800502
2015-02-1050251050051013,300510
2015-02-0950050850050710,300507
2015-02-064904964904965,200496
2015-02-054884914804885,500488
2015-02-044934934874872,500487
2015-02-034784834754808,400480
2015-02-024814944804852,200485
2015-01-304794884794845,400484
2015-01-294814874744873,500487
2015-01-284794874794816,900481
2015-01-274854954844874,700487
2015-01-264854884744885,700488
2015-01-235005004804917,200491
2015-01-22500500500500100500
2015-01-215005024935003,100500
2015-01-2050050250050012,000500
2015-01-195125124854997,500499
2015-01-165065094995071,600507
2015-01-155145145055113,100511
2015-01-145055124935126,000512
2015-01-135065065025055,900505
2015-01-095155155075087,300508
2015-01-085155155095107,300510
2015-01-0750751550451110,200511
2015-01-065155165035099,700509
2015-01-0551451851051811,500518

分割・併合履歴 : [1993-12-27]1株→1.3株