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 |
---|---|---|---|---|---|---|
2020-12-30 | 603 | 615 | 594 | 600 | 13,800 | 600 |
2020-12-29 | 600 | 603 | 593 | 603 | 3,900 | 603 |
2020-12-28 | 605 | 613 | 605 | 609 | 12,000 | 609 |
2020-12-25 | 600 | 608 | 599 | 605 | 6,400 | 605 |
2020-12-24 | 599 | 610 | 595 | 603 | 9,300 | 603 |
2020-12-23 | 599 | 603 | 597 | 597 | 3,600 | 597 |
2020-12-22 | 603 | 609 | 600 | 600 | 1,200 | 600 |
2020-12-21 | 615 | 615 | 584 | 606 | 8,000 | 606 |
2020-12-18 | 616 | 620 | 611 | 614 | 5,500 | 614 |
2020-12-17 | 634 | 634 | 626 | 626 | 5,400 | 626 |
2020-12-16 | 618 | 632 | 610 | 627 | 17,000 | 627 |
2020-12-15 | 610 | 613 | 610 | 613 | 2,600 | 613 |
2020-12-14 | 610 | 618 | 608 | 613 | 4,200 | 613 |
2020-12-11 | 596 | 617 | 595 | 617 | 16,000 | 617 |
2020-12-10 | 598 | 598 | 594 | 595 | 5,500 | 595 |
2020-12-09 | 590 | 597 | 587 | 597 | 7,100 | 597 |
2020-12-08 | 596 | 598 | 586 | 590 | 13,200 | 590 |
2020-12-07 | 589 | 590 | 576 | 589 | 34,000 | 589 |
2020-12-04 | 569 | 582 | 569 | 582 | 9,800 | 582 |
2020-12-03 | 575 | 579 | 573 | 579 | 4,600 | 579 |
2020-12-02 | 580 | 580 | 568 | 575 | 6,700 | 575 |
2020-12-01 | 571 | 571 | 561 | 571 | 4,300 | 571 |
2020-11-30 | 565 | 577 | 565 | 568 | 6,600 | 568 |
2020-11-27 | 564 | 569 | 558 | 565 | 7,200 | 565 |
2020-11-26 | 556 | 558 | 551 | 558 | 2,400 | 558 |
2020-11-25 | 547 | 554 | 547 | 549 | 5,500 | 549 |
2020-11-24 | 546 | 550 | 534 | 543 | 22,300 | 543 |
2020-11-20 | 558 | 561 | 540 | 540 | 21,600 | 540 |
2020-11-19 | 545 | 549 | 542 | 543 | 7,100 | 543 |
2020-11-18 | 560 | 566 | 543 | 551 | 13,700 | 551 |
2020-11-17 | 562 | 563 | 550 | 550 | 6,000 | 550 |
2020-11-16 | 560 | 561 | 552 | 552 | 6,500 | 552 |
2020-11-13 | 556 | 563 | 542 | 551 | 13,200 | 551 |
2020-11-12 | 572 | 576 | 570 | 572 | 5,000 | 572 |
2020-11-11 | 571 | 574 | 565 | 574 | 9,200 | 574 |
2020-11-10 | 578 | 578 | 569 | 577 | 7,900 | 577 |
2020-11-09 | 567 | 567 | 555 | 560 | 2,800 | 560 |
2020-11-06 | 552 | 557 | 552 | 557 | 2,800 | 557 |
2020-11-05 | 566 | 566 | 550 | 551 | 9,400 | 551 |
2020-11-04 | 558 | 565 | 555 | 564 | 4,200 | 564 |
2020-11-02 | 550 | 551 | 546 | 546 | 4,000 | 546 |
2020-10-30 | 560 | 560 | 550 | 550 | 3,300 | 550 |
2020-10-29 | 551 | 564 | 551 | 560 | 3,100 | 560 |
2020-10-28 | 560 | 563 | 555 | 560 | 3,700 | 560 |
2020-10-27 | 565 | 565 | 560 | 564 | 5,100 | 564 |
2020-10-26 | 571 | 571 | 569 | 569 | 800 | 569 |
2020-10-23 | 572 | 572 | 565 | 571 | 1,200 | 571 |
2020-10-22 | 571 | 571 | 570 | 571 | 4,900 | 571 |
2020-10-21 | 569 | 570 | 563 | 569 | 2,000 | 569 |
2020-10-20 | 568 | 571 | 568 | 568 | 1,300 | 568 |
2020-10-19 | 561 | 561 | 559 | 560 | 2,700 | 560 |
2020-10-16 | 567 | 567 | 558 | 559 | 2,100 | 559 |
2020-10-15 | 570 | 570 | 560 | 561 | 3,000 | 561 |
2020-10-14 | 567 | 568 | 565 | 568 | 1,500 | 568 |
2020-10-13 | 572 | 574 | 567 | 567 | 700 | 567 |
2020-10-12 | 567 | 568 | 565 | 568 | 3,100 | 568 |
2020-10-09 | 569 | 569 | 568 | 568 | 200 | 568 |
2020-10-08 | 568 | 570 | 560 | 570 | 4,400 | 570 |
2020-10-07 | 565 | 571 | 565 | 571 | 2,000 | 571 |
2020-10-06 | 568 | 568 | 562 | 565 | 4,200 | 565 |
2020-10-05 | 561 | 565 | 561 | 565 | 4,200 | 565 |
2020-10-02 | 562 | 569 | 561 | 561 | 6,000 | 561 |
2020-09-30 | 560 | 563 | 560 | 563 | 1,800 | 563 |
2020-09-29 | 556 | 560 | 554 | 560 | 1,600 | 560 |
2020-09-28 | 555 | 562 | 554 | 558 | 5,200 | 558 |
2020-09-25 | 553 | 554 | 551 | 551 | 1,600 | 551 |
2020-09-24 | 560 | 561 | 553 | 553 | 3,200 | 553 |
2020-09-23 | 556 | 569 | 551 | 562 | 7,300 | 562 |
2020-09-18 | 550 | 552 | 548 | 550 | 3,800 | 550 |
2020-09-17 | 550 | 550 | 546 | 546 | 4,200 | 546 |
2020-09-16 | 555 | 555 | 548 | 548 | 2,600 | 548 |
2020-09-15 | 549 | 550 | 544 | 550 | 1,600 | 550 |
2020-09-14 | 543 | 547 | 543 | 547 | 3,600 | 547 |
2020-09-11 | 544 | 550 | 542 | 543 | 3,300 | 543 |
2020-09-10 | 551 | 551 | 543 | 548 | 5,500 | 548 |
2020-09-09 | 567 | 599 | 545 | 558 | 48,900 | 558 |
2020-09-08 | 541 | 559 | 540 | 557 | 800 | 557 |
2020-09-07 | 549 | 551 | 529 | 551 | 4,200 | 551 |
2020-09-04 | 551 | 559 | 550 | 559 | 2,400 | 559 |
2020-09-03 | 558 | 559 | 553 | 553 | 11,200 | 553 |
2020-09-02 | 562 | 569 | 558 | 559 | 3,400 | 559 |
2020-09-01 | 555 | 559 | 551 | 559 | 700 | 559 |
2020-08-31 | 554 | 555 | 554 | 555 | 1,800 | 555 |
2020-08-28 | 571 | 571 | 551 | 558 | 3,200 | 558 |
2020-08-27 | 570 | 570 | 562 | 570 | 1,000 | 570 |
2020-08-26 | 565 | 565 | 564 | 565 | 1,700 | 565 |
2020-08-25 | 564 | 571 | 558 | 570 | 4,600 | 570 |
2020-08-24 | 568 | 568 | 555 | 565 | 1,400 | 565 |
2020-08-21 | 558 | 558 | 558 | 558 | 1,200 | 558 |
2020-08-20 | 558 | 560 | 558 | 558 | 1,700 | 558 |
2020-08-19 | 567 | 567 | 558 | 563 | 3,500 | 563 |
2020-08-18 | 568 | 568 | 558 | 567 | 5,900 | 567 |
2020-08-17 | 544 | 572 | 544 | 572 | 5,600 | 572 |
2020-08-14 | 543 | 546 | 540 | 546 | 2,000 | 546 |
2020-08-13 | 551 | 551 | 540 | 546 | 2,400 | 546 |
2020-08-12 | 545 | 547 | 545 | 547 | 300 | 547 |
2020-08-11 | 533 | 545 | 522 | 545 | 3,500 | 545 |
2020-08-07 | 538 | 553 | 538 | 549 | 4,500 | 549 |
2020-08-06 | 550 | 550 | 540 | 548 | 2,600 | 548 |
2020-08-05 | 532 | 550 | 532 | 550 | 900 | 550 |
2020-08-04 | 531 | 553 | 529 | 547 | 7,300 | 547 |
2020-08-03 | 529 | 531 | 517 | 528 | 1,300 | 528 |
2020-07-31 | 536 | 536 | 523 | 523 | 3,400 | 523 |
2020-07-30 | - | - | - | 535 | - | 535 |
2020-07-29 | 534 | 536 | 534 | 535 | 700 | 535 |
2020-07-28 | 534 | 540 | 534 | 540 | 1,800 | 540 |
2020-07-27 | 533 | 535 | 533 | 534 | 3,900 | 534 |
2020-07-22 | 540 | 540 | 540 | 540 | 500 | 540 |
2020-07-21 | 540 | 545 | 536 | 539 | 500 | 539 |
2020-07-20 | 557 | 557 | 532 | 532 | 1,000 | 532 |
2020-07-17 | 550 | 556 | 547 | 547 | 700 | 547 |
2020-07-16 | 548 | 554 | 548 | 551 | 1,600 | 551 |
2020-07-15 | 544 | 551 | 543 | 546 | 4,700 | 546 |
2020-07-14 | 562 | 562 | 550 | 558 | 4,400 | 558 |
2020-07-13 | 545 | 559 | 545 | 554 | 6,000 | 554 |
2020-07-10 | 529 | 536 | 529 | 530 | 5,600 | 530 |
2020-07-09 | 537 | 537 | 528 | 528 | 900 | 528 |
2020-07-08 | 531 | 531 | 517 | 530 | 8,200 | 530 |
2020-07-07 | 541 | 541 | 524 | 531 | 2,500 | 531 |
2020-07-06 | 538 | 538 | 530 | 535 | 4,000 | 535 |
2020-07-03 | 532 | 534 | 530 | 534 | 2,900 | 534 |
2020-07-02 | 544 | 549 | 511 | 531 | 4,200 | 531 |
2020-07-01 | 542 | 545 | 537 | 537 | 1,300 | 537 |
2020-06-30 | 542 | 542 | 536 | 536 | 3,500 | 536 |
2020-06-29 | 550 | 550 | 531 | 540 | 5,100 | 540 |
2020-06-26 | 565 | 565 | 556 | 558 | 1,800 | 558 |
2020-06-25 | 563 | 565 | 560 | 560 | 1,900 | 560 |
2020-06-24 | 568 | 568 | 566 | 568 | 500 | 568 |
2020-06-23 | 565 | 574 | 565 | 568 | 3,500 | 568 |
2020-06-22 | 571 | 574 | 565 | 565 | 900 | 565 |
2020-06-19 | 564 | 565 | 564 | 565 | 1,600 | 565 |
2020-06-18 | 564 | 564 | 557 | 564 | 1,000 | 564 |
2020-06-17 | 563 | 564 | 554 | 556 | 1,500 | 556 |
2020-06-16 | 572 | 572 | 561 | 563 | 1,400 | 563 |
2020-06-15 | 573 | 573 | 553 | 553 | 3,300 | 553 |
2020-06-12 | 571 | 571 | 543 | 563 | 21,500 | 563 |
2020-06-11 | 597 | 602 | 581 | 581 | 7,400 | 581 |
2020-06-10 | 600 | 600 | 595 | 595 | 600 | 595 |
2020-06-09 | 599 | 599 | 592 | 598 | 3,100 | 598 |
2020-06-08 | 601 | 601 | 594 | 597 | 4,000 | 597 |
2020-06-05 | 592 | 599 | 591 | 599 | 2,600 | 599 |
2020-06-04 | 605 | 605 | 585 | 594 | 5,800 | 594 |
2020-06-03 | 608 | 608 | 595 | 595 | 7,000 | 595 |
2020-06-02 | 595 | 638 | 591 | 600 | 29,700 | 600 |
2020-06-01 | 590 | 590 | 584 | 586 | 4,100 | 586 |
2020-05-29 | 589 | 591 | 575 | 580 | 9,500 | 580 |
2020-05-28 | 581 | 584 | 564 | 581 | 16,100 | 581 |
2020-05-27 | 596 | 596 | 560 | 577 | 16,500 | 577 |
2020-05-26 | 583 | 587 | 563 | 580 | 15,500 | 580 |
2020-05-25 | 586 | 586 | 573 | 574 | 4,600 | 574 |
2020-05-22 | 581 | 583 | 551 | 560 | 22,900 | 560 |
2020-05-21 | 585 | 586 | 580 | 580 | 700 | 580 |
2020-05-20 | 585 | 590 | 569 | 580 | 5,600 | 580 |
2020-05-19 | 586 | 590 | 577 | 587 | 6,000 | 587 |
2020-05-18 | 573 | 586 | 573 | 586 | 700 | 586 |
2020-05-15 | 595 | 595 | 573 | 573 | 7,700 | 573 |
2020-05-14 | 569 | 577 | 556 | 577 | 14,300 | 577 |
2020-05-13 | 575 | 575 | 568 | 572 | 1,000 | 572 |
2020-05-12 | 581 | 585 | 570 | 570 | 7,700 | 570 |
2020-05-11 | 582 | 587 | 564 | 585 | 7,600 | 585 |
2020-05-08 | 558 | 590 | 558 | 582 | 16,900 | 582 |
2020-05-07 | 561 | 577 | 548 | 576 | 16,200 | 576 |
2020-05-01 | 564 | 564 | 541 | 548 | 6,700 | 548 |
2020-04-30 | 595 | 596 | 564 | 570 | 19,000 | 570 |
2020-04-28 | 589 | 590 | 550 | 590 | 26,600 | 590 |
2020-04-27 | 558 | 601 | 545 | 580 | 83,000 | 580 |
2020-04-24 | 508 | 510 | 502 | 502 | 1,400 | 502 |
2020-04-23 | 506 | 512 | 503 | 509 | 1,500 | 509 |
2020-04-22 | 510 | 510 | 503 | 503 | 700 | 503 |
2020-04-21 | 521 | 530 | 507 | 512 | 3,300 | 512 |
2020-04-20 | 546 | 546 | 526 | 526 | 9,300 | 526 |
2020-04-17 | 539 | 548 | 539 | 542 | 1,700 | 542 |
2020-04-16 | 540 | 540 | 539 | 539 | 2,000 | 539 |
2020-04-15 | 548 | 548 | 537 | 540 | 12,000 | 540 |
2020-04-14 | 544 | 551 | 544 | 546 | 5,500 | 546 |
2020-04-13 | 550 | 555 | 531 | 543 | 9,300 | 543 |
2020-04-10 | 555 | 558 | 546 | 553 | 3,600 | 553 |
2020-04-09 | 544 | 555 | 544 | 545 | 2,000 | 545 |
2020-04-08 | 545 | 547 | 539 | 543 | 7,100 | 543 |
2020-04-07 | 542 | 545 | 530 | 545 | 3,600 | 545 |
2020-04-06 | 510 | 532 | 508 | 532 | 7,100 | 532 |
2020-04-03 | 505 | 509 | 493 | 500 | 5,300 | 500 |
2020-04-02 | 542 | 548 | 505 | 505 | 3,900 | 505 |
2020-04-01 | 555 | 555 | 531 | 537 | 1,700 | 537 |
2020-03-31 | 560 | 562 | 543 | 559 | 4,100 | 559 |
2020-03-30 | 565 | 565 | 550 | 562 | 22,100 | 562 |
2020-03-27 | 521 | 555 | 515 | 555 | 12,800 | 555 |
2020-03-26 | 490 | 520 | 484 | 520 | 4,700 | 520 |
2020-03-25 | 483 | 490 | 483 | 490 | 1,600 | 490 |
2020-03-24 | 459 | 476 | 459 | 467 | 1,000 | 467 |
2020-03-23 | 447 | 463 | 447 | 458 | 1,100 | 458 |
2020-03-19 | 484 | 496 | 443 | 443 | 4,900 | 443 |
2020-03-18 | 502 | 502 | 490 | 492 | 12,700 | 492 |
2020-03-17 | 447 | 478 | 444 | 470 | 5,500 | 470 |
2020-03-16 | 438 | 466 | 438 | 460 | 9,700 | 460 |
2020-03-13 | 446 | 449 | 420 | 446 | 20,200 | 446 |
2020-03-12 | 527 | 529 | 490 | 501 | 19,400 | 501 |
2020-03-11 | 535 | 541 | 521 | 535 | 8,200 | 535 |
2020-03-10 | 521 | 540 | 501 | 530 | 22,900 | 530 |
2020-03-09 | 545 | 551 | 536 | 546 | 13,500 | 546 |
2020-03-06 | 589 | 589 | 570 | 580 | 10,400 | 580 |
2020-03-05 | 566 | 589 | 566 | 589 | 9,100 | 589 |
2020-03-04 | 554 | 565 | 554 | 560 | 2,200 | 560 |
2020-03-03 | 580 | 592 | 564 | 564 | 15,100 | 564 |
2020-03-02 | 542 | 566 | 542 | 564 | 20,100 | 564 |
2020-02-28 | 561 | 566 | 541 | 552 | 29,100 | 552 |
2020-02-27 | 601 | 606 | 591 | 591 | 21,900 | 591 |
2020-02-26 | 599 | 606 | 595 | 606 | 13,400 | 606 |
2020-02-25 | 601 | 604 | 593 | 602 | 40,900 | 602 |
2020-02-21 | 630 | 633 | 618 | 620 | 19,100 | 620 |
2020-02-20 | 642 | 643 | 631 | 633 | 7,800 | 633 |
2020-02-19 | 622 | 650 | 622 | 631 | 20,900 | 631 |
2020-02-18 | 640 | 641 | 629 | 629 | 13,500 | 629 |
2020-02-17 | 647 | 656 | 641 | 644 | 25,400 | 644 |
2020-02-14 | 668 | 674 | 652 | 652 | 97,600 | 652 |
2020-02-13 | 797 | 797 | 785 | 788 | 9,600 | 788 |
2020-02-12 | 789 | 796 | 789 | 789 | 3,400 | 789 |
2020-02-10 | 775 | 794 | 775 | 789 | 8,900 | 789 |
2020-02-07 | 788 | 788 | 775 | 775 | 4,200 | 775 |
2020-02-06 | 785 | 787 | 779 | 785 | 9,100 | 785 |
2020-02-05 | 782 | 787 | 771 | 787 | 3,200 | 787 |
2020-02-04 | 766 | 774 | 759 | 772 | 9,100 | 772 |
2020-02-03 | 752 | 761 | 751 | 753 | 8,100 | 753 |
2020-01-31 | 762 | 771 | 761 | 764 | 3,800 | 764 |
2020-01-30 | 779 | 793 | 761 | 762 | 12,500 | 762 |
2020-01-29 | 788 | 793 | 779 | 779 | 1,200 | 779 |
2020-01-28 | 773 | 780 | 773 | 778 | 2,500 | 778 |
2020-01-27 | 786 | 793 | 771 | 777 | 15,800 | 777 |
2020-01-24 | 807 | 810 | 799 | 799 | 7,500 | 799 |
2020-01-23 | 828 | 840 | 799 | 810 | 45,200 | 810 |
2020-01-22 | 847 | 847 | 815 | 830 | 24,300 | 830 |
2020-01-21 | 790 | 829 | 788 | 828 | 54,700 | 828 |
2020-01-20 | 778 | 782 | 778 | 781 | 2,400 | 781 |
2020-01-17 | 775 | 778 | 775 | 777 | 5,200 | 777 |
2020-01-16 | 779 | 780 | 775 | 776 | 3,100 | 776 |
2020-01-15 | 779 | 783 | 779 | 779 | 2,400 | 779 |
2020-01-14 | 774 | 778 | 773 | 773 | 3,200 | 773 |
2020-01-10 | 775 | 775 | 772 | 772 | 5,600 | 772 |
2020-01-09 | 780 | 780 | 777 | 777 | 2,300 | 777 |
2020-01-08 | 775 | 777 | 769 | 777 | 7,200 | 777 |
2020-01-07 | 776 | 788 | 774 | 788 | 9,600 | 788 |
2020-01-06 | 775 | 775 | 769 | 775 | 7,200 | 775 |
分割・併合履歴 : [1993-12-27]1株→1.3株