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
2017-12-297537587517536,700753
2017-12-287627627527537,200753
2017-12-2776176675176219,600762
2017-12-267857927857868,200786
2017-12-2578979078278516,800785
2017-12-227887937877907,300790
2017-12-217877937877921,600792
2017-12-207837957837954,700795
2017-12-197847897827824,600782
2017-12-1878279178278713,000787
2017-12-157987997817818,600781
2017-12-148058057908042,400804
2017-12-138058087968027,300802
2017-12-128008057987985,500798
2017-12-118068067917944,500794
2017-12-087738077707839,900783
2017-12-078008017877882,500788
2017-12-067988017877876,200787
2017-12-057958077828076,300807
2017-12-048088087957956,400795
2017-12-017968087927995,400799
2017-11-308048067827909,700790
2017-11-298048078008039,600803
2017-11-287988167838049,400804
2017-11-2781682281181319,100813
2017-11-2482082777682023,100820
2017-11-2283084082182757,700827
2017-11-2183684080182059,800820
2017-11-20745836734816110,100816
2017-11-1771574570273616,300736
2017-11-167007136917129,400712
2017-11-157077097007009,100700
2017-11-137067127057079,100707
2017-11-107067167057073,100707
2017-11-097107187087087,600708
2017-11-087117157107122,500712
2017-11-077227297167165,700716
2017-11-067337337197226,200722
2017-11-027197307167207,200720
2017-11-017307307157163,700716
2017-10-3171073170373013,700730
2017-10-307077177057065,500706
2017-10-277157157057053,200705
2017-10-267157157117115,900711
2017-10-257157167127126,600712
2017-10-247137177127136,100713
2017-10-237117157097137,300713
2017-10-207037097027091,000709
2017-10-196957056957036,300703
2017-10-187057087027051,300705
2017-10-177147146847048,000704
2017-10-1671572470871220,600712
2017-10-136957086957002,800700
2017-10-127027056977052,700705
2017-10-117107146917026,400702
2017-10-107017096907094,300709
2017-10-067137137047044,500704
2017-10-057157157057136,200713
2017-10-047107197077157,100715
2017-10-037007046997048,900704
2017-10-026917006916937,000693
2017-09-296896986826969,900696
2017-09-2869771069069411,900694
2017-09-2769070669069814,000698
2017-09-266816906816907,800690
2017-09-256846846746784,500678
2017-09-226776776616649,700664
2017-09-216716806716759,500675
2017-09-206756776746741,700674
2017-09-196896896576755,700675
2017-09-156766796576797,700679
2017-09-146756766706761,900676
2017-09-13676676675675600675
2017-09-126626746596742,800674
2017-09-116716736566567,600656
2017-09-08680680672672700672
2017-09-076806856786804,700680
2017-09-066866866606604,800660
2017-09-0569770065568622,100686
2017-09-0469570567670411,600704
2017-09-0168470067869612,400696
2017-08-316796856616849,000684
2017-08-306616796616797,600679
2017-08-296626626446604,400660
2017-08-286546616546614,900661
2017-08-25651653651652800652
2017-08-24651651651651100651
2017-08-2364665464164910,200649
2017-08-2263964462863914,100639
2017-08-216376396366363,800636
2017-08-186346386316385,000638
2017-08-1763764862463011,800630
2017-08-166356356316354,600635
2017-08-156446496336356,700635
2017-08-146376396316393,500639
2017-08-1063864062963724,600637
2017-08-096666666516568,700656
2017-08-086656666636663,100666
2017-08-076646656576655,100665
2017-08-046556626556621,500662
2017-08-036706706546556,400655
2017-08-026596646586614,400661
2017-08-016686696526537,100653
2017-07-316616716606654,300665
2017-07-286676706656652,300665
2017-07-27670670666666200666
2017-07-266706766646662,200666
2017-07-256626756626693,100669
2017-07-246566706566623,800662
2017-07-216686716566567,300656
2017-07-206706776666724,100672
2017-07-196826826706724,900672
2017-07-1868068067367810,000678
2017-07-146656716646693,200669
2017-07-1366267866166510,200665
2017-07-126586666556595,500659
2017-07-116536536476506,100650
2017-07-106536536496492,400649
2017-07-076476476446452,500645
2017-07-066446466436466,500646
2017-07-056396436366433,800643
2017-07-0463764263563510,500635
2017-07-036366376356372,200637
2017-06-306326356316354,900635
2017-06-296326356316352,200635
2017-06-286336336296312,700631
2017-06-276336346336341,200634
2017-06-266346356326341,100634
2017-06-236346356296332,300633
2017-06-226286336276292,600629
2017-06-216316316286282,200628
2017-06-206366376316314,600631
2017-06-196336356306357,400635
2017-06-166256336256334,200633
2017-06-156256256206254,600625
2017-06-146196226196221,900622
2017-06-136206226206213,500621
2017-06-126256266256265,800626
2017-06-096306316236275,600627
2017-06-086276286276281,100628
2017-06-07627627627627900627
2017-06-066396396276273,500627
2017-06-056366366276347,000634
2017-06-026266316256294,500629
2017-06-016316316236311,600631
2017-05-316306346276312,700631
2017-05-306306306246301,900630
2017-05-296286336216291,700629
2017-05-26626626626626300626
2017-05-256276296276281,500628
2017-05-246276276216261,600626
2017-05-236336336286282,500628
2017-05-226196296196291,900629
2017-05-19618619618618700618
2017-05-186206206106117,700611
2017-05-176276306276301,000630
2017-05-166316336216272,200627
2017-05-1562063961863012,300630
2017-05-126516586446566,100656
2017-05-116526546526523,600652
2017-05-106566566426527,400652
2017-05-096546556486552,000655
2017-05-086606606526526,400652
2017-05-026426516426512,000651
2017-05-01645649641649800649
2017-04-286486536456505,900650
2017-04-276486496376473,400647
2017-04-266406406306321,300632
2017-04-256286306096303,200630
2017-04-246256256236234,200623
2017-04-216196276196271,100627
2017-04-206186276186181,700618
2017-04-19618618618618100618
2017-04-186236236136205,000620
2017-04-176196266166167,500616
2017-04-146116156016116,600611
2017-04-136196236156191,700619
2017-04-126236236206201,900620
2017-04-116246306206264,100626
2017-04-106176286176242,600624
2017-04-076166266136183,000618
2017-04-0664864861062013,500620
2017-04-056446576336446,400644
2017-04-046786786446477,800647
2017-04-036896896616687,400668
2017-03-3167967966967421,200674
2017-03-306696696616616,100661
2017-03-2964466064466010,300660
2017-03-286376446376445,700644
2017-03-276376386326363,600636
2017-03-246346386346373,200637
2017-03-236346366316363,000636
2017-03-226406406336346,800634
2017-03-2164064863464311,300643
2017-03-176306386306312,100631
2017-03-166316346256304,400630
2017-03-156386386316313,300631
2017-03-146406406356381,300638
2017-03-136356406356354,900635
2017-03-106416416356352,300635
2017-03-096386426356421,800642
2017-03-086376386356372,300637
2017-03-076356376336372,700637
2017-03-066396406376373,700637
2017-03-036436436336383,200638
2017-03-0264164362063610,500636
2017-03-016306406306404,200640
2017-02-286196326196307,700630
2017-02-276196196156183,500618
2017-02-246166186126185,400618
2017-02-236166186116117,800611
2017-02-226166186106106,900610
2017-02-216086176086158,900615
2017-02-206066086066082,300608
2017-02-176076076046056,500605
2017-02-166066076066064,700606
2017-02-156076076046074,300607
2017-02-146056076026078,700607
2017-02-1360661060160521,300605
2017-02-106076076026053,000605
2017-02-096096106036053,100605
2017-02-086036046036042,600604
2017-02-076036035986038,200603
2017-02-066066066026043,100604
2017-02-036036066036063,800606
2017-02-026096096086082,000608
2017-02-016076126026088,800608
2017-01-316036106026078,400607
2017-01-306166166086082,700608
2017-01-2760962060660813,100608
2017-01-2659760759760710,700607
2017-01-255955995955961,500596
2017-01-245955995955991,200599
2017-01-235985985935982,100598
2017-01-205915935865935,700593
2017-01-195905955905953,100595
2017-01-185905935875936,900593
2017-01-175935935925932,300593
2017-01-165955955925957,300595
2017-01-1359859859359510,500595
2017-01-125996005976002,300600
2017-01-116046045986015,000601
2017-01-106036056036048,000604
2017-01-066016046006007,100600
2017-01-056006046006044,800604
2017-01-046006035976018,100601

分割・併合履歴 : [1993-12-27]1株→1.3株