5997 協立エアテック(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 753 | 758 | 751 | 753 | 6,700 | 753 |
2017-12-28 | 762 | 762 | 752 | 753 | 7,200 | 753 |
2017-12-27 | 761 | 766 | 751 | 762 | 19,600 | 762 |
2017-12-26 | 785 | 792 | 785 | 786 | 8,200 | 786 |
2017-12-25 | 789 | 790 | 782 | 785 | 16,800 | 785 |
2017-12-22 | 788 | 793 | 787 | 790 | 7,300 | 790 |
2017-12-21 | 787 | 793 | 787 | 792 | 1,600 | 792 |
2017-12-20 | 783 | 795 | 783 | 795 | 4,700 | 795 |
2017-12-19 | 784 | 789 | 782 | 782 | 4,600 | 782 |
2017-12-18 | 782 | 791 | 782 | 787 | 13,000 | 787 |
2017-12-15 | 798 | 799 | 781 | 781 | 8,600 | 781 |
2017-12-14 | 805 | 805 | 790 | 804 | 2,400 | 804 |
2017-12-13 | 805 | 808 | 796 | 802 | 7,300 | 802 |
2017-12-12 | 800 | 805 | 798 | 798 | 5,500 | 798 |
2017-12-11 | 806 | 806 | 791 | 794 | 4,500 | 794 |
2017-12-08 | 773 | 807 | 770 | 783 | 9,900 | 783 |
2017-12-07 | 800 | 801 | 787 | 788 | 2,500 | 788 |
2017-12-06 | 798 | 801 | 787 | 787 | 6,200 | 787 |
2017-12-05 | 795 | 807 | 782 | 807 | 6,300 | 807 |
2017-12-04 | 808 | 808 | 795 | 795 | 6,400 | 795 |
2017-12-01 | 796 | 808 | 792 | 799 | 5,400 | 799 |
2017-11-30 | 804 | 806 | 782 | 790 | 9,700 | 790 |
2017-11-29 | 804 | 807 | 800 | 803 | 9,600 | 803 |
2017-11-28 | 798 | 816 | 783 | 804 | 9,400 | 804 |
2017-11-27 | 816 | 822 | 811 | 813 | 19,100 | 813 |
2017-11-24 | 820 | 827 | 776 | 820 | 23,100 | 820 |
2017-11-22 | 830 | 840 | 821 | 827 | 57,700 | 827 |
2017-11-21 | 836 | 840 | 801 | 820 | 59,800 | 820 |
2017-11-20 | 745 | 836 | 734 | 816 | 110,100 | 816 |
2017-11-17 | 715 | 745 | 702 | 736 | 16,300 | 736 |
2017-11-16 | 700 | 713 | 691 | 712 | 9,400 | 712 |
2017-11-15 | 707 | 709 | 700 | 700 | 9,100 | 700 |
2017-11-13 | 706 | 712 | 705 | 707 | 9,100 | 707 |
2017-11-10 | 706 | 716 | 705 | 707 | 3,100 | 707 |
2017-11-09 | 710 | 718 | 708 | 708 | 7,600 | 708 |
2017-11-08 | 711 | 715 | 710 | 712 | 2,500 | 712 |
2017-11-07 | 722 | 729 | 716 | 716 | 5,700 | 716 |
2017-11-06 | 733 | 733 | 719 | 722 | 6,200 | 722 |
2017-11-02 | 719 | 730 | 716 | 720 | 7,200 | 720 |
2017-11-01 | 730 | 730 | 715 | 716 | 3,700 | 716 |
2017-10-31 | 710 | 731 | 703 | 730 | 13,700 | 730 |
2017-10-30 | 707 | 717 | 705 | 706 | 5,500 | 706 |
2017-10-27 | 715 | 715 | 705 | 705 | 3,200 | 705 |
2017-10-26 | 715 | 715 | 711 | 711 | 5,900 | 711 |
2017-10-25 | 715 | 716 | 712 | 712 | 6,600 | 712 |
2017-10-24 | 713 | 717 | 712 | 713 | 6,100 | 713 |
2017-10-23 | 711 | 715 | 709 | 713 | 7,300 | 713 |
2017-10-20 | 703 | 709 | 702 | 709 | 1,000 | 709 |
2017-10-19 | 695 | 705 | 695 | 703 | 6,300 | 703 |
2017-10-18 | 705 | 708 | 702 | 705 | 1,300 | 705 |
2017-10-17 | 714 | 714 | 684 | 704 | 8,000 | 704 |
2017-10-16 | 715 | 724 | 708 | 712 | 20,600 | 712 |
2017-10-13 | 695 | 708 | 695 | 700 | 2,800 | 700 |
2017-10-12 | 702 | 705 | 697 | 705 | 2,700 | 705 |
2017-10-11 | 710 | 714 | 691 | 702 | 6,400 | 702 |
2017-10-10 | 701 | 709 | 690 | 709 | 4,300 | 709 |
2017-10-06 | 713 | 713 | 704 | 704 | 4,500 | 704 |
2017-10-05 | 715 | 715 | 705 | 713 | 6,200 | 713 |
2017-10-04 | 710 | 719 | 707 | 715 | 7,100 | 715 |
2017-10-03 | 700 | 704 | 699 | 704 | 8,900 | 704 |
2017-10-02 | 691 | 700 | 691 | 693 | 7,000 | 693 |
2017-09-29 | 689 | 698 | 682 | 696 | 9,900 | 696 |
2017-09-28 | 697 | 710 | 690 | 694 | 11,900 | 694 |
2017-09-27 | 690 | 706 | 690 | 698 | 14,000 | 698 |
2017-09-26 | 681 | 690 | 681 | 690 | 7,800 | 690 |
2017-09-25 | 684 | 684 | 674 | 678 | 4,500 | 678 |
2017-09-22 | 677 | 677 | 661 | 664 | 9,700 | 664 |
2017-09-21 | 671 | 680 | 671 | 675 | 9,500 | 675 |
2017-09-20 | 675 | 677 | 674 | 674 | 1,700 | 674 |
2017-09-19 | 689 | 689 | 657 | 675 | 5,700 | 675 |
2017-09-15 | 676 | 679 | 657 | 679 | 7,700 | 679 |
2017-09-14 | 675 | 676 | 670 | 676 | 1,900 | 676 |
2017-09-13 | 676 | 676 | 675 | 675 | 600 | 675 |
2017-09-12 | 662 | 674 | 659 | 674 | 2,800 | 674 |
2017-09-11 | 671 | 673 | 656 | 656 | 7,600 | 656 |
2017-09-08 | 680 | 680 | 672 | 672 | 700 | 672 |
2017-09-07 | 680 | 685 | 678 | 680 | 4,700 | 680 |
2017-09-06 | 686 | 686 | 660 | 660 | 4,800 | 660 |
2017-09-05 | 697 | 700 | 655 | 686 | 22,100 | 686 |
2017-09-04 | 695 | 705 | 676 | 704 | 11,600 | 704 |
2017-09-01 | 684 | 700 | 678 | 696 | 12,400 | 696 |
2017-08-31 | 679 | 685 | 661 | 684 | 9,000 | 684 |
2017-08-30 | 661 | 679 | 661 | 679 | 7,600 | 679 |
2017-08-29 | 662 | 662 | 644 | 660 | 4,400 | 660 |
2017-08-28 | 654 | 661 | 654 | 661 | 4,900 | 661 |
2017-08-25 | 651 | 653 | 651 | 652 | 800 | 652 |
2017-08-24 | 651 | 651 | 651 | 651 | 100 | 651 |
2017-08-23 | 646 | 654 | 641 | 649 | 10,200 | 649 |
2017-08-22 | 639 | 644 | 628 | 639 | 14,100 | 639 |
2017-08-21 | 637 | 639 | 636 | 636 | 3,800 | 636 |
2017-08-18 | 634 | 638 | 631 | 638 | 5,000 | 638 |
2017-08-17 | 637 | 648 | 624 | 630 | 11,800 | 630 |
2017-08-16 | 635 | 635 | 631 | 635 | 4,600 | 635 |
2017-08-15 | 644 | 649 | 633 | 635 | 6,700 | 635 |
2017-08-14 | 637 | 639 | 631 | 639 | 3,500 | 639 |
2017-08-10 | 638 | 640 | 629 | 637 | 24,600 | 637 |
2017-08-09 | 666 | 666 | 651 | 656 | 8,700 | 656 |
2017-08-08 | 665 | 666 | 663 | 666 | 3,100 | 666 |
2017-08-07 | 664 | 665 | 657 | 665 | 5,100 | 665 |
2017-08-04 | 655 | 662 | 655 | 662 | 1,500 | 662 |
2017-08-03 | 670 | 670 | 654 | 655 | 6,400 | 655 |
2017-08-02 | 659 | 664 | 658 | 661 | 4,400 | 661 |
2017-08-01 | 668 | 669 | 652 | 653 | 7,100 | 653 |
2017-07-31 | 661 | 671 | 660 | 665 | 4,300 | 665 |
2017-07-28 | 667 | 670 | 665 | 665 | 2,300 | 665 |
2017-07-27 | 670 | 670 | 666 | 666 | 200 | 666 |
2017-07-26 | 670 | 676 | 664 | 666 | 2,200 | 666 |
2017-07-25 | 662 | 675 | 662 | 669 | 3,100 | 669 |
2017-07-24 | 656 | 670 | 656 | 662 | 3,800 | 662 |
2017-07-21 | 668 | 671 | 656 | 656 | 7,300 | 656 |
2017-07-20 | 670 | 677 | 666 | 672 | 4,100 | 672 |
2017-07-19 | 682 | 682 | 670 | 672 | 4,900 | 672 |
2017-07-18 | 680 | 680 | 673 | 678 | 10,000 | 678 |
2017-07-14 | 665 | 671 | 664 | 669 | 3,200 | 669 |
2017-07-13 | 662 | 678 | 661 | 665 | 10,200 | 665 |
2017-07-12 | 658 | 666 | 655 | 659 | 5,500 | 659 |
2017-07-11 | 653 | 653 | 647 | 650 | 6,100 | 650 |
2017-07-10 | 653 | 653 | 649 | 649 | 2,400 | 649 |
2017-07-07 | 647 | 647 | 644 | 645 | 2,500 | 645 |
2017-07-06 | 644 | 646 | 643 | 646 | 6,500 | 646 |
2017-07-05 | 639 | 643 | 636 | 643 | 3,800 | 643 |
2017-07-04 | 637 | 642 | 635 | 635 | 10,500 | 635 |
2017-07-03 | 636 | 637 | 635 | 637 | 2,200 | 637 |
2017-06-30 | 632 | 635 | 631 | 635 | 4,900 | 635 |
2017-06-29 | 632 | 635 | 631 | 635 | 2,200 | 635 |
2017-06-28 | 633 | 633 | 629 | 631 | 2,700 | 631 |
2017-06-27 | 633 | 634 | 633 | 634 | 1,200 | 634 |
2017-06-26 | 634 | 635 | 632 | 634 | 1,100 | 634 |
2017-06-23 | 634 | 635 | 629 | 633 | 2,300 | 633 |
2017-06-22 | 628 | 633 | 627 | 629 | 2,600 | 629 |
2017-06-21 | 631 | 631 | 628 | 628 | 2,200 | 628 |
2017-06-20 | 636 | 637 | 631 | 631 | 4,600 | 631 |
2017-06-19 | 633 | 635 | 630 | 635 | 7,400 | 635 |
2017-06-16 | 625 | 633 | 625 | 633 | 4,200 | 633 |
2017-06-15 | 625 | 625 | 620 | 625 | 4,600 | 625 |
2017-06-14 | 619 | 622 | 619 | 622 | 1,900 | 622 |
2017-06-13 | 620 | 622 | 620 | 621 | 3,500 | 621 |
2017-06-12 | 625 | 626 | 625 | 626 | 5,800 | 626 |
2017-06-09 | 630 | 631 | 623 | 627 | 5,600 | 627 |
2017-06-08 | 627 | 628 | 627 | 628 | 1,100 | 628 |
2017-06-07 | 627 | 627 | 627 | 627 | 900 | 627 |
2017-06-06 | 639 | 639 | 627 | 627 | 3,500 | 627 |
2017-06-05 | 636 | 636 | 627 | 634 | 7,000 | 634 |
2017-06-02 | 626 | 631 | 625 | 629 | 4,500 | 629 |
2017-06-01 | 631 | 631 | 623 | 631 | 1,600 | 631 |
2017-05-31 | 630 | 634 | 627 | 631 | 2,700 | 631 |
2017-05-30 | 630 | 630 | 624 | 630 | 1,900 | 630 |
2017-05-29 | 628 | 633 | 621 | 629 | 1,700 | 629 |
2017-05-26 | 626 | 626 | 626 | 626 | 300 | 626 |
2017-05-25 | 627 | 629 | 627 | 628 | 1,500 | 628 |
2017-05-24 | 627 | 627 | 621 | 626 | 1,600 | 626 |
2017-05-23 | 633 | 633 | 628 | 628 | 2,500 | 628 |
2017-05-22 | 619 | 629 | 619 | 629 | 1,900 | 629 |
2017-05-19 | 618 | 619 | 618 | 618 | 700 | 618 |
2017-05-18 | 620 | 620 | 610 | 611 | 7,700 | 611 |
2017-05-17 | 627 | 630 | 627 | 630 | 1,000 | 630 |
2017-05-16 | 631 | 633 | 621 | 627 | 2,200 | 627 |
2017-05-15 | 620 | 639 | 618 | 630 | 12,300 | 630 |
2017-05-12 | 651 | 658 | 644 | 656 | 6,100 | 656 |
2017-05-11 | 652 | 654 | 652 | 652 | 3,600 | 652 |
2017-05-10 | 656 | 656 | 642 | 652 | 7,400 | 652 |
2017-05-09 | 654 | 655 | 648 | 655 | 2,000 | 655 |
2017-05-08 | 660 | 660 | 652 | 652 | 6,400 | 652 |
2017-05-02 | 642 | 651 | 642 | 651 | 2,000 | 651 |
2017-05-01 | 645 | 649 | 641 | 649 | 800 | 649 |
2017-04-28 | 648 | 653 | 645 | 650 | 5,900 | 650 |
2017-04-27 | 648 | 649 | 637 | 647 | 3,400 | 647 |
2017-04-26 | 640 | 640 | 630 | 632 | 1,300 | 632 |
2017-04-25 | 628 | 630 | 609 | 630 | 3,200 | 630 |
2017-04-24 | 625 | 625 | 623 | 623 | 4,200 | 623 |
2017-04-21 | 619 | 627 | 619 | 627 | 1,100 | 627 |
2017-04-20 | 618 | 627 | 618 | 618 | 1,700 | 618 |
2017-04-19 | 618 | 618 | 618 | 618 | 100 | 618 |
2017-04-18 | 623 | 623 | 613 | 620 | 5,000 | 620 |
2017-04-17 | 619 | 626 | 616 | 616 | 7,500 | 616 |
2017-04-14 | 611 | 615 | 601 | 611 | 6,600 | 611 |
2017-04-13 | 619 | 623 | 615 | 619 | 1,700 | 619 |
2017-04-12 | 623 | 623 | 620 | 620 | 1,900 | 620 |
2017-04-11 | 624 | 630 | 620 | 626 | 4,100 | 626 |
2017-04-10 | 617 | 628 | 617 | 624 | 2,600 | 624 |
2017-04-07 | 616 | 626 | 613 | 618 | 3,000 | 618 |
2017-04-06 | 648 | 648 | 610 | 620 | 13,500 | 620 |
2017-04-05 | 644 | 657 | 633 | 644 | 6,400 | 644 |
2017-04-04 | 678 | 678 | 644 | 647 | 7,800 | 647 |
2017-04-03 | 689 | 689 | 661 | 668 | 7,400 | 668 |
2017-03-31 | 679 | 679 | 669 | 674 | 21,200 | 674 |
2017-03-30 | 669 | 669 | 661 | 661 | 6,100 | 661 |
2017-03-29 | 644 | 660 | 644 | 660 | 10,300 | 660 |
2017-03-28 | 637 | 644 | 637 | 644 | 5,700 | 644 |
2017-03-27 | 637 | 638 | 632 | 636 | 3,600 | 636 |
2017-03-24 | 634 | 638 | 634 | 637 | 3,200 | 637 |
2017-03-23 | 634 | 636 | 631 | 636 | 3,000 | 636 |
2017-03-22 | 640 | 640 | 633 | 634 | 6,800 | 634 |
2017-03-21 | 640 | 648 | 634 | 643 | 11,300 | 643 |
2017-03-17 | 630 | 638 | 630 | 631 | 2,100 | 631 |
2017-03-16 | 631 | 634 | 625 | 630 | 4,400 | 630 |
2017-03-15 | 638 | 638 | 631 | 631 | 3,300 | 631 |
2017-03-14 | 640 | 640 | 635 | 638 | 1,300 | 638 |
2017-03-13 | 635 | 640 | 635 | 635 | 4,900 | 635 |
2017-03-10 | 641 | 641 | 635 | 635 | 2,300 | 635 |
2017-03-09 | 638 | 642 | 635 | 642 | 1,800 | 642 |
2017-03-08 | 637 | 638 | 635 | 637 | 2,300 | 637 |
2017-03-07 | 635 | 637 | 633 | 637 | 2,700 | 637 |
2017-03-06 | 639 | 640 | 637 | 637 | 3,700 | 637 |
2017-03-03 | 643 | 643 | 633 | 638 | 3,200 | 638 |
2017-03-02 | 641 | 643 | 620 | 636 | 10,500 | 636 |
2017-03-01 | 630 | 640 | 630 | 640 | 4,200 | 640 |
2017-02-28 | 619 | 632 | 619 | 630 | 7,700 | 630 |
2017-02-27 | 619 | 619 | 615 | 618 | 3,500 | 618 |
2017-02-24 | 616 | 618 | 612 | 618 | 5,400 | 618 |
2017-02-23 | 616 | 618 | 611 | 611 | 7,800 | 611 |
2017-02-22 | 616 | 618 | 610 | 610 | 6,900 | 610 |
2017-02-21 | 608 | 617 | 608 | 615 | 8,900 | 615 |
2017-02-20 | 606 | 608 | 606 | 608 | 2,300 | 608 |
2017-02-17 | 607 | 607 | 604 | 605 | 6,500 | 605 |
2017-02-16 | 606 | 607 | 606 | 606 | 4,700 | 606 |
2017-02-15 | 607 | 607 | 604 | 607 | 4,300 | 607 |
2017-02-14 | 605 | 607 | 602 | 607 | 8,700 | 607 |
2017-02-13 | 606 | 610 | 601 | 605 | 21,300 | 605 |
2017-02-10 | 607 | 607 | 602 | 605 | 3,000 | 605 |
2017-02-09 | 609 | 610 | 603 | 605 | 3,100 | 605 |
2017-02-08 | 603 | 604 | 603 | 604 | 2,600 | 604 |
2017-02-07 | 603 | 603 | 598 | 603 | 8,200 | 603 |
2017-02-06 | 606 | 606 | 602 | 604 | 3,100 | 604 |
2017-02-03 | 603 | 606 | 603 | 606 | 3,800 | 606 |
2017-02-02 | 609 | 609 | 608 | 608 | 2,000 | 608 |
2017-02-01 | 607 | 612 | 602 | 608 | 8,800 | 608 |
2017-01-31 | 603 | 610 | 602 | 607 | 8,400 | 607 |
2017-01-30 | 616 | 616 | 608 | 608 | 2,700 | 608 |
2017-01-27 | 609 | 620 | 606 | 608 | 13,100 | 608 |
2017-01-26 | 597 | 607 | 597 | 607 | 10,700 | 607 |
2017-01-25 | 595 | 599 | 595 | 596 | 1,500 | 596 |
2017-01-24 | 595 | 599 | 595 | 599 | 1,200 | 599 |
2017-01-23 | 598 | 598 | 593 | 598 | 2,100 | 598 |
2017-01-20 | 591 | 593 | 586 | 593 | 5,700 | 593 |
2017-01-19 | 590 | 595 | 590 | 595 | 3,100 | 595 |
2017-01-18 | 590 | 593 | 587 | 593 | 6,900 | 593 |
2017-01-17 | 593 | 593 | 592 | 593 | 2,300 | 593 |
2017-01-16 | 595 | 595 | 592 | 595 | 7,300 | 595 |
2017-01-13 | 598 | 598 | 593 | 595 | 10,500 | 595 |
2017-01-12 | 599 | 600 | 597 | 600 | 2,300 | 600 |
2017-01-11 | 604 | 604 | 598 | 601 | 5,000 | 601 |
2017-01-10 | 603 | 605 | 603 | 604 | 8,000 | 604 |
2017-01-06 | 601 | 604 | 600 | 600 | 7,100 | 600 |
2017-01-05 | 600 | 604 | 600 | 604 | 4,800 | 604 |
2017-01-04 | 600 | 603 | 597 | 601 | 8,100 | 601 |
分割・併合履歴 : [1993-12-27]1株→1.3株