5997 協立エアテック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3060361559460013,800600
2020-12-296006035936033,900603
2020-12-2860561360560912,000609
2020-12-256006085996056,400605
2020-12-245996105956039,300603
2020-12-235996035975973,600597
2020-12-226036096006001,200600
2020-12-216156155846068,000606
2020-12-186166206116145,500614
2020-12-176346346266265,400626
2020-12-1661863261062717,000627
2020-12-156106136106132,600613
2020-12-146106186086134,200613
2020-12-1159661759561716,000617
2020-12-105985985945955,500595
2020-12-095905975875977,100597
2020-12-0859659858659013,200590
2020-12-0758959057658934,000589
2020-12-045695825695829,800582
2020-12-035755795735794,600579
2020-12-025805805685756,700575
2020-12-015715715615714,300571
2020-11-305655775655686,600568
2020-11-275645695585657,200565
2020-11-265565585515582,400558
2020-11-255475545475495,500549
2020-11-2454655053454322,300543
2020-11-2055856154054021,600540
2020-11-195455495425437,100543
2020-11-1856056654355113,700551
2020-11-175625635505506,000550
2020-11-165605615525526,500552
2020-11-1355656354255113,200551
2020-11-125725765705725,000572
2020-11-115715745655749,200574
2020-11-105785785695777,900577
2020-11-095675675555602,800560
2020-11-065525575525572,800557
2020-11-055665665505519,400551
2020-11-045585655555644,200564
2020-11-025505515465464,000546
2020-10-305605605505503,300550
2020-10-295515645515603,100560
2020-10-285605635555603,700560
2020-10-275655655605645,100564
2020-10-26571571569569800569
2020-10-235725725655711,200571
2020-10-225715715705714,900571
2020-10-215695705635692,000569
2020-10-205685715685681,300568
2020-10-195615615595602,700560
2020-10-165675675585592,100559
2020-10-155705705605613,000561
2020-10-145675685655681,500568
2020-10-13572574567567700567
2020-10-125675685655683,100568
2020-10-09569569568568200568
2020-10-085685705605704,400570
2020-10-075655715655712,000571
2020-10-065685685625654,200565
2020-10-055615655615654,200565
2020-10-025625695615616,000561
2020-09-305605635605631,800563
2020-09-295565605545601,600560
2020-09-285555625545585,200558
2020-09-255535545515511,600551
2020-09-245605615535533,200553
2020-09-235565695515627,300562
2020-09-185505525485503,800550
2020-09-175505505465464,200546
2020-09-165555555485482,600548
2020-09-155495505445501,600550
2020-09-145435475435473,600547
2020-09-115445505425433,300543
2020-09-105515515435485,500548
2020-09-0956759954555848,900558
2020-09-08541559540557800557
2020-09-075495515295514,200551
2020-09-045515595505592,400559
2020-09-0355855955355311,200553
2020-09-025625695585593,400559
2020-09-01555559551559700559
2020-08-315545555545551,800555
2020-08-285715715515583,200558
2020-08-275705705625701,000570
2020-08-265655655645651,700565
2020-08-255645715585704,600570
2020-08-245685685555651,400565
2020-08-215585585585581,200558
2020-08-205585605585581,700558
2020-08-195675675585633,500563
2020-08-185685685585675,900567
2020-08-175445725445725,600572
2020-08-145435465405462,000546
2020-08-135515515405462,400546
2020-08-12545547545547300547
2020-08-115335455225453,500545
2020-08-075385535385494,500549
2020-08-065505505405482,600548
2020-08-05532550532550900550
2020-08-045315535295477,300547
2020-08-035295315175281,300528
2020-07-315365365235233,400523
2020-07-30---535-535
2020-07-29534536534535700535
2020-07-285345405345401,800540
2020-07-275335355335343,900534
2020-07-22540540540540500540
2020-07-21540545536539500539
2020-07-205575575325321,000532
2020-07-17550556547547700547
2020-07-165485545485511,600551
2020-07-155445515435464,700546
2020-07-145625625505584,400558
2020-07-135455595455546,000554
2020-07-105295365295305,600530
2020-07-09537537528528900528
2020-07-085315315175308,200530
2020-07-075415415245312,500531
2020-07-065385385305354,000535
2020-07-035325345305342,900534
2020-07-025445495115314,200531
2020-07-015425455375371,300537
2020-06-305425425365363,500536
2020-06-295505505315405,100540
2020-06-265655655565581,800558
2020-06-255635655605601,900560
2020-06-24568568566568500568
2020-06-235655745655683,500568
2020-06-22571574565565900565
2020-06-195645655645651,600565
2020-06-185645645575641,000564
2020-06-175635645545561,500556
2020-06-165725725615631,400563
2020-06-155735735535533,300553
2020-06-1257157154356321,500563
2020-06-115976025815817,400581
2020-06-10600600595595600595
2020-06-095995995925983,100598
2020-06-086016015945974,000597
2020-06-055925995915992,600599
2020-06-046056055855945,800594
2020-06-036086085955957,000595
2020-06-0259563859160029,700600
2020-06-015905905845864,100586
2020-05-295895915755809,500580
2020-05-2858158456458116,100581
2020-05-2759659656057716,500577
2020-05-2658358756358015,500580
2020-05-255865865735744,600574
2020-05-2258158355156022,900560
2020-05-21585586580580700580
2020-05-205855905695805,600580
2020-05-195865905775876,000587
2020-05-18573586573586700586
2020-05-155955955735737,700573
2020-05-1456957755657714,300577
2020-05-135755755685721,000572
2020-05-125815855705707,700570
2020-05-115825875645857,600585
2020-05-0855859055858216,900582
2020-05-0756157754857616,200576
2020-05-015645645415486,700548
2020-04-3059559656457019,000570
2020-04-2858959055059026,600590
2020-04-2755860154558083,000580
2020-04-245085105025021,400502
2020-04-235065125035091,500509
2020-04-22510510503503700503
2020-04-215215305075123,300512
2020-04-205465465265269,300526
2020-04-175395485395421,700542
2020-04-165405405395392,000539
2020-04-1554854853754012,000540
2020-04-145445515445465,500546
2020-04-135505555315439,300543
2020-04-105555585465533,600553
2020-04-095445555445452,000545
2020-04-085455475395437,100543
2020-04-075425455305453,600545
2020-04-065105325085327,100532
2020-04-035055094935005,300500
2020-04-025425485055053,900505
2020-04-015555555315371,700537
2020-03-315605625435594,100559
2020-03-3056556555056222,100562
2020-03-2752155551555512,800555
2020-03-264905204845204,700520
2020-03-254834904834901,600490
2020-03-244594764594671,000467
2020-03-234474634474581,100458
2020-03-194844964434434,900443
2020-03-1850250249049212,700492
2020-03-174474784444705,500470
2020-03-164384664384609,700460
2020-03-1344644942044620,200446
2020-03-1252752949050119,400501
2020-03-115355415215358,200535
2020-03-1052154050153022,900530
2020-03-0954555153654613,500546
2020-03-0658958957058010,400580
2020-03-055665895665899,100589
2020-03-045545655545602,200560
2020-03-0358059256456415,100564
2020-03-0254256654256420,100564
2020-02-2856156654155229,100552
2020-02-2760160659159121,900591
2020-02-2659960659560613,400606
2020-02-2560160459360240,900602
2020-02-2163063361862019,100620
2020-02-206426436316337,800633
2020-02-1962265062263120,900631
2020-02-1864064162962913,500629
2020-02-1764765664164425,400644
2020-02-1466867465265297,600652
2020-02-137977977857889,600788
2020-02-127897967897893,400789
2020-02-107757947757898,900789
2020-02-077887887757754,200775
2020-02-067857877797859,100785
2020-02-057827877717873,200787
2020-02-047667747597729,100772
2020-02-037527617517538,100753
2020-01-317627717617643,800764
2020-01-3077979376176212,500762
2020-01-297887937797791,200779
2020-01-287737807737782,500778
2020-01-2778679377177715,800777
2020-01-248078107997997,500799
2020-01-2382884079981045,200810
2020-01-2284784781583024,300830
2020-01-2179082978882854,700828
2020-01-207787827787812,400781
2020-01-177757787757775,200777
2020-01-167797807757763,100776
2020-01-157797837797792,400779
2020-01-147747787737733,200773
2020-01-107757757727725,600772
2020-01-097807807777772,300777
2020-01-087757777697777,200777
2020-01-077767887747889,600788
2020-01-067757757697757,200775

分割・併合履歴 : [1993-12-27]1株→1.3株