5997 協立エアテック(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 457 | 458 | 452 | 457 | 1,100 | 457 |
2022-12-29 | 450 | 457 | 450 | 456 | 3,000 | 456 |
2022-12-28 | 458 | 461 | 457 | 458 | 4,500 | 458 |
2022-12-27 | 455 | 458 | 454 | 456 | 8,600 | 456 |
2022-12-26 | 465 | 465 | 455 | 455 | 17,000 | 455 |
2022-12-23 | 469 | 469 | 454 | 457 | 19,300 | 457 |
2022-12-22 | 461 | 469 | 461 | 469 | 2,700 | 469 |
2022-12-21 | 465 | 468 | 463 | 465 | 2,000 | 465 |
2022-12-20 | 474 | 479 | 465 | 468 | 7,300 | 468 |
2022-12-19 | 475 | 479 | 472 | 474 | 4,800 | 474 |
2022-12-16 | 475 | 476 | 475 | 475 | 1,400 | 475 |
2022-12-15 | 481 | 481 | 476 | 478 | 2,200 | 478 |
2022-12-14 | 479 | 481 | 475 | 481 | 5,200 | 481 |
2022-12-13 | 478 | 482 | 475 | 478 | 7,800 | 478 |
2022-12-12 | 487 | 487 | 473 | 479 | 14,600 | 479 |
2022-12-09 | 475 | 475 | 473 | 473 | 1,200 | 473 |
2022-12-08 | 475 | 478 | 471 | 473 | 2,800 | 473 |
2022-12-07 | 471 | 490 | 470 | 475 | 10,900 | 475 |
2022-12-06 | 473 | 473 | 471 | 473 | 5,800 | 473 |
2022-12-05 | 476 | 481 | 475 | 481 | 8,000 | 481 |
2022-12-02 | 475 | 483 | 475 | 481 | 3,800 | 481 |
2022-12-01 | 477 | 479 | 472 | 475 | 3,500 | 475 |
2022-11-30 | 475 | 482 | 475 | 477 | 3,500 | 477 |
2022-11-29 | 471 | 478 | 471 | 474 | 6,100 | 474 |
2022-11-28 | 475 | 479 | 469 | 470 | 12,200 | 470 |
2022-11-25 | 469 | 474 | 469 | 472 | 3,700 | 472 |
2022-11-24 | 468 | 473 | 467 | 469 | 14,700 | 469 |
2022-11-22 | 465 | 469 | 463 | 466 | 6,300 | 466 |
2022-11-21 | 464 | 470 | 462 | 464 | 7,500 | 464 |
2022-11-18 | 464 | 468 | 463 | 464 | 5,500 | 464 |
2022-11-17 | 469 | 474 | 466 | 467 | 3,000 | 467 |
2022-11-16 | 472 | 473 | 467 | 471 | 4,300 | 471 |
2022-11-15 | 471 | 474 | 469 | 469 | 2,400 | 469 |
2022-11-14 | 462 | 471 | 462 | 471 | 3,900 | 471 |
2022-11-11 | 462 | 466 | 460 | 461 | 5,800 | 461 |
2022-11-10 | 461 | 466 | 459 | 461 | 9,400 | 461 |
2022-11-09 | 473 | 474 | 466 | 469 | 4,200 | 469 |
2022-11-08 | 467 | 476 | 467 | 469 | 6,500 | 469 |
2022-11-07 | 474 | 474 | 466 | 471 | 5,600 | 471 |
2022-11-04 | 461 | 469 | 461 | 469 | 4,000 | 469 |
2022-11-02 | 462 | 470 | 462 | 464 | 3,500 | 464 |
2022-11-01 | 461 | 468 | 461 | 462 | 4,500 | 462 |
2022-10-31 | 466 | 472 | 459 | 462 | 7,700 | 462 |
2022-10-28 | 472 | 474 | 458 | 466 | 10,400 | 466 |
2022-10-27 | 458 | 484 | 458 | 464 | 14,300 | 464 |
2022-10-26 | 456 | 462 | 456 | 460 | 6,900 | 460 |
2022-10-25 | 456 | 462 | 456 | 456 | 6,700 | 456 |
2022-10-24 | 458 | 462 | 456 | 456 | 5,000 | 456 |
2022-10-21 | 458 | 464 | 457 | 458 | 4,200 | 458 |
2022-10-20 | 461 | 461 | 458 | 458 | 1,400 | 458 |
2022-10-19 | 460 | 463 | 460 | 460 | 2,700 | 460 |
2022-10-18 | 457 | 461 | 456 | 460 | 4,800 | 460 |
2022-10-17 | 458 | 459 | 456 | 458 | 5,000 | 458 |
2022-10-14 | 454 | 459 | 454 | 459 | 8,700 | 459 |
2022-10-13 | 458 | 458 | 454 | 454 | 1,400 | 454 |
2022-10-12 | 458 | 458 | 454 | 456 | 2,700 | 456 |
2022-10-11 | 465 | 476 | 460 | 461 | 11,800 | 461 |
2022-10-07 | 475 | 476 | 467 | 468 | 5,400 | 468 |
2022-10-06 | 479 | 490 | 469 | 469 | 10,700 | 469 |
2022-10-05 | 469 | 479 | 465 | 471 | 4,500 | 471 |
2022-10-04 | 466 | 473 | 464 | 469 | 9,400 | 469 |
2022-10-03 | 474 | 474 | 462 | 466 | 10,400 | 466 |
2022-09-30 | 476 | 478 | 470 | 474 | 4,100 | 474 |
2022-09-29 | 472 | 476 | 471 | 473 | 3,400 | 473 |
2022-09-28 | 475 | 478 | 472 | 472 | 1,400 | 472 |
2022-09-27 | 485 | 487 | 477 | 478 | 4,400 | 478 |
2022-09-26 | 495 | 498 | 485 | 485 | 5,800 | 485 |
2022-09-22 | 491 | 498 | 491 | 495 | 8,800 | 495 |
2022-09-21 | 491 | 497 | 491 | 492 | 16,200 | 492 |
2022-09-20 | 495 | 498 | 491 | 492 | 9,700 | 492 |
2022-09-16 | 494 | 499 | 494 | 499 | 1,700 | 499 |
2022-09-15 | 495 | 495 | 492 | 494 | 1,700 | 494 |
2022-09-14 | 492 | 493 | 491 | 492 | 2,800 | 492 |
2022-09-13 | 497 | 497 | 493 | 495 | 1,700 | 495 |
2022-09-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
2022-09-09 | 495 | 498 | 495 | 496 | 900 | 496 |
2022-09-08 | 494 | 500 | 494 | 500 | 400 | 500 |
2022-09-07 | 497 | 504 | 494 | 496 | 17,400 | 496 |
2022-09-06 | 507 | 507 | 495 | 498 | 11,200 | 498 |
2022-09-05 | 502 | 508 | 497 | 507 | 10,500 | 507 |
2022-09-02 | 506 | 507 | 501 | 502 | 4,000 | 502 |
2022-09-01 | 502 | 508 | 500 | 503 | 1,000 | 503 |
2022-08-31 | 500 | 505 | 496 | 502 | 7,800 | 502 |
2022-08-30 | 501 | 506 | 500 | 500 | 9,700 | 500 |
2022-08-29 | 502 | 510 | 499 | 501 | 10,500 | 501 |
2022-08-26 | 502 | 515 | 502 | 503 | 13,600 | 503 |
2022-08-25 | 504 | 508 | 500 | 502 | 10,500 | 502 |
2022-08-24 | 503 | 505 | 502 | 503 | 3,600 | 503 |
2022-08-23 | 503 | 506 | 503 | 505 | 1,900 | 505 |
2022-08-22 | 505 | 505 | 503 | 503 | 2,300 | 503 |
2022-08-19 | 505 | 505 | 504 | 504 | 1,800 | 504 |
2022-08-18 | 504 | 508 | 504 | 505 | 1,800 | 505 |
2022-08-17 | 504 | 507 | 503 | 504 | 2,100 | 504 |
2022-08-16 | 505 | 510 | 503 | 507 | 2,100 | 507 |
2022-08-15 | 503 | 508 | 503 | 504 | 7,100 | 504 |
2022-08-12 | 506 | 520 | 504 | 510 | 8,200 | 510 |
2022-08-10 | 512 | 512 | 508 | 508 | 1,100 | 508 |
2022-08-09 | 510 | 510 | 510 | 510 | 600 | 510 |
2022-08-08 | 511 | 512 | 510 | 510 | 3,200 | 510 |
2022-08-05 | 514 | 515 | 511 | 511 | 2,500 | 511 |
2022-08-04 | 521 | 522 | 513 | 514 | 2,200 | 514 |
2022-08-03 | 520 | 524 | 520 | 524 | 200 | 524 |
2022-08-02 | 529 | 529 | 520 | 520 | 1,000 | 520 |
2022-08-01 | 522 | 533 | 522 | 525 | 1,000 | 525 |
2022-07-29 | 527 | 528 | 527 | 528 | 200 | 528 |
2022-07-28 | 530 | 530 | 525 | 529 | 800 | 529 |
2022-07-27 | 532 | 534 | 530 | 530 | 300 | 530 |
2022-07-26 | 532 | 534 | 532 | 534 | 300 | 534 |
2022-07-25 | 534 | 534 | 530 | 530 | 4,100 | 530 |
2022-07-22 | 530 | 530 | 522 | 527 | 8,000 | 527 |
2022-07-21 | 522 | 528 | 522 | 528 | 600 | 528 |
2022-07-20 | 525 | 525 | 525 | 525 | 400 | 525 |
2022-07-19 | 524 | 525 | 518 | 525 | 2,200 | 525 |
2022-07-15 | 518 | 525 | 518 | 522 | 2,100 | 522 |
2022-07-14 | 516 | 519 | 516 | 518 | 3,500 | 518 |
2022-07-13 | 523 | 524 | 521 | 521 | 1,100 | 521 |
2022-07-12 | 516 | 516 | 515 | 515 | 800 | 515 |
2022-07-11 | 525 | 525 | 511 | 511 | 6,700 | 511 |
2022-07-08 | 522 | 526 | 512 | 515 | 4,200 | 515 |
2022-07-07 | 518 | 518 | 518 | 518 | 200 | 518 |
2022-07-06 | 522 | 522 | 511 | 511 | 4,000 | 511 |
2022-07-05 | 524 | 527 | 524 | 524 | 4,300 | 524 |
2022-07-04 | 515 | 523 | 515 | 523 | 5,200 | 523 |
2022-07-01 | 527 | 533 | 514 | 515 | 2,900 | 515 |
2022-06-30 | 525 | 526 | 525 | 526 | 300 | 526 |
2022-06-29 | 518 | 523 | 518 | 523 | 1,300 | 523 |
2022-06-28 | 508 | 519 | 507 | 518 | 4,600 | 518 |
2022-06-27 | 512 | 521 | 500 | 507 | 6,400 | 507 |
2022-06-24 | 504 | 512 | 501 | 504 | 5,800 | 504 |
2022-06-23 | 510 | 515 | 505 | 505 | 2,300 | 505 |
2022-06-22 | 513 | 518 | 510 | 510 | 5,900 | 510 |
2022-06-21 | 510 | 513 | 510 | 512 | 1,200 | 512 |
2022-06-20 | 520 | 521 | 502 | 509 | 10,700 | 509 |
2022-06-17 | 540 | 540 | 521 | 521 | 13,400 | 521 |
2022-06-16 | 542 | 543 | 540 | 540 | 7,100 | 540 |
2022-06-15 | 547 | 547 | 543 | 543 | 1,400 | 543 |
2022-06-14 | 545 | 547 | 542 | 542 | 2,800 | 542 |
2022-06-13 | 545 | 553 | 545 | 546 | 2,700 | 546 |
2022-06-10 | 545 | 545 | 544 | 544 | 700 | 544 |
2022-06-09 | 547 | 547 | 547 | 547 | 200 | 547 |
2022-06-08 | - | - | - | 547 | - | 547 |
2022-06-07 | 544 | 547 | 544 | 547 | 500 | 547 |
2022-06-06 | 545 | 547 | 544 | 544 | 2,700 | 544 |
2022-06-03 | 543 | 545 | 543 | 545 | 3,600 | 545 |
2022-06-02 | 542 | 544 | 542 | 543 | 2,900 | 543 |
2022-06-01 | 542 | 545 | 542 | 542 | 2,700 | 542 |
2022-05-31 | 541 | 542 | 538 | 542 | 2,100 | 542 |
2022-05-30 | 542 | 542 | 542 | 542 | 300 | 542 |
2022-05-27 | 541 | 542 | 538 | 538 | 1,600 | 538 |
2022-05-26 | - | - | - | 541 | - | 541 |
2022-05-25 | - | - | - | 541 | - | 541 |
2022-05-24 | 541 | 541 | 540 | 541 | 400 | 541 |
2022-05-23 | 536 | 541 | 536 | 539 | 900 | 539 |
2022-05-20 | 537 | 537 | 537 | 537 | 600 | 537 |
2022-05-19 | 537 | 537 | 537 | 537 | 1,200 | 537 |
2022-05-18 | 540 | 543 | 537 | 537 | 4,700 | 537 |
2022-05-17 | 540 | 540 | 539 | 539 | 1,600 | 539 |
2022-05-16 | 541 | 541 | 538 | 539 | 3,000 | 539 |
2022-05-13 | 537 | 540 | 537 | 538 | 800 | 538 |
2022-05-12 | 539 | 539 | 537 | 537 | 200 | 537 |
2022-05-11 | 539 | 539 | 538 | 539 | 4,400 | 539 |
2022-05-10 | 544 | 544 | 539 | 540 | 9,000 | 540 |
2022-05-09 | 541 | 543 | 541 | 543 | 500 | 543 |
2022-05-06 | 548 | 548 | 540 | 541 | 2,800 | 541 |
2022-05-02 | 541 | 546 | 541 | 546 | 900 | 546 |
2022-04-28 | 541 | 545 | 540 | 541 | 1,700 | 541 |
2022-04-27 | 543 | 543 | 539 | 539 | 6,500 | 539 |
2022-04-26 | 542 | 543 | 542 | 543 | 400 | 543 |
2022-04-25 | 543 | 543 | 543 | 543 | 400 | 543 |
2022-04-22 | 543 | 543 | 543 | 543 | 200 | 543 |
2022-04-21 | 542 | 543 | 542 | 543 | 200 | 543 |
2022-04-20 | 545 | 547 | 542 | 542 | 3,000 | 542 |
2022-04-19 | 548 | 548 | 541 | 548 | 6,400 | 548 |
2022-04-18 | 546 | 546 | 544 | 544 | 2,400 | 544 |
2022-04-15 | 562 | 562 | 548 | 551 | 8,600 | 551 |
2022-04-14 | 555 | 559 | 555 | 559 | 1,400 | 559 |
2022-04-13 | 548 | 556 | 548 | 555 | 3,100 | 555 |
2022-04-12 | 546 | 546 | 546 | 546 | 400 | 546 |
2022-04-11 | 544 | 547 | 543 | 547 | 1,000 | 547 |
2022-04-08 | 546 | 546 | 544 | 544 | 600 | 544 |
2022-04-07 | 555 | 555 | 544 | 547 | 2,600 | 547 |
2022-04-06 | 560 | 560 | 550 | 555 | 2,200 | 555 |
2022-04-05 | 559 | 559 | 554 | 559 | 2,100 | 559 |
2022-04-04 | 562 | 562 | 559 | 559 | 2,000 | 559 |
2022-04-01 | 549 | 560 | 549 | 560 | 700 | 560 |
2022-03-31 | 564 | 564 | 555 | 558 | 16,600 | 558 |
2022-03-30 | 540 | 548 | 540 | 548 | 2,400 | 548 |
2022-03-29 | 541 | 544 | 539 | 539 | 3,000 | 539 |
2022-03-28 | 539 | 540 | 534 | 540 | 5,100 | 540 |
2022-03-25 | 536 | 539 | 535 | 539 | 6,300 | 539 |
2022-03-24 | 533 | 538 | 532 | 535 | 3,100 | 535 |
2022-03-23 | 534 | 536 | 533 | 534 | 3,400 | 534 |
2022-03-22 | 534 | 534 | 531 | 533 | 1,000 | 533 |
2022-03-18 | 532 | 533 | 530 | 530 | 4,400 | 530 |
2022-03-17 | 530 | 533 | 530 | 533 | 3,100 | 533 |
2022-03-16 | 529 | 530 | 528 | 529 | 5,500 | 529 |
2022-03-15 | 528 | 528 | 527 | 528 | 2,300 | 528 |
2022-03-14 | 527 | 528 | 526 | 527 | 6,100 | 527 |
2022-03-11 | 527 | 528 | 527 | 527 | 1,000 | 527 |
2022-03-10 | 527 | 531 | 527 | 529 | 7,200 | 529 |
2022-03-09 | 527 | 527 | 526 | 526 | 2,100 | 526 |
2022-03-08 | 529 | 531 | 527 | 527 | 5,300 | 527 |
2022-03-07 | 533 | 533 | 529 | 529 | 7,000 | 529 |
2022-03-04 | 539 | 539 | 531 | 532 | 6,700 | 532 |
2022-03-03 | 539 | 540 | 539 | 539 | 2,300 | 539 |
2022-03-02 | 542 | 542 | 539 | 539 | 5,500 | 539 |
2022-03-01 | 542 | 542 | 541 | 541 | 900 | 541 |
2022-02-28 | 543 | 544 | 541 | 542 | 8,000 | 542 |
2022-02-25 | 544 | 547 | 544 | 544 | 3,000 | 544 |
2022-02-24 | 545 | 545 | 544 | 544 | 2,500 | 544 |
2022-02-22 | 546 | 546 | 545 | 545 | 1,500 | 545 |
2022-02-21 | 547 | 547 | 545 | 546 | 1,600 | 546 |
2022-02-18 | 550 | 552 | 546 | 546 | 1,800 | 546 |
2022-02-17 | 548 | 548 | 547 | 547 | 1,700 | 547 |
2022-02-16 | 548 | 550 | 548 | 548 | 1,000 | 548 |
2022-02-15 | 552 | 552 | 545 | 546 | 13,400 | 546 |
2022-02-14 | 551 | 552 | 550 | 552 | 3,000 | 552 |
2022-02-10 | 553 | 554 | 551 | 551 | 1,600 | 551 |
2022-02-09 | 553 | 553 | 553 | 553 | 400 | 553 |
2022-02-08 | 552 | 553 | 551 | 553 | 1,000 | 553 |
2022-02-07 | 557 | 557 | 545 | 550 | 6,200 | 550 |
2022-02-04 | 551 | 556 | 550 | 556 | 1,300 | 556 |
2022-02-03 | 552 | 552 | 546 | 551 | 2,400 | 551 |
2022-02-02 | 552 | 552 | 552 | 552 | 1,700 | 552 |
2022-02-01 | 543 | 544 | 543 | 544 | 800 | 544 |
2022-01-31 | 548 | 548 | 543 | 543 | 400 | 543 |
2022-01-28 | 543 | 543 | 541 | 542 | 6,400 | 542 |
2022-01-27 | 546 | 546 | 544 | 544 | 2,100 | 544 |
2022-01-26 | 545 | 545 | 545 | 545 | 900 | 545 |
2022-01-25 | 545 | 545 | 545 | 545 | 700 | 545 |
2022-01-24 | 546 | 546 | 544 | 544 | 2,000 | 544 |
2022-01-21 | 552 | 552 | 542 | 545 | 12,200 | 545 |
2022-01-20 | 550 | 550 | 548 | 548 | 3,100 | 548 |
2022-01-19 | 555 | 555 | 547 | 550 | 5,400 | 550 |
2022-01-18 | 558 | 558 | 555 | 555 | 2,400 | 555 |
2022-01-17 | 559 | 559 | 555 | 555 | 1,700 | 555 |
2022-01-14 | 556 | 557 | 555 | 555 | 3,900 | 555 |
2022-01-13 | 559 | 559 | 558 | 558 | 300 | 558 |
2022-01-12 | 556 | 558 | 552 | 558 | 2,100 | 558 |
2022-01-11 | 554 | 554 | 548 | 553 | 3,700 | 553 |
2022-01-07 | 556 | 557 | 548 | 557 | 5,400 | 557 |
2022-01-06 | 555 | 555 | 546 | 551 | 3,700 | 551 |
2022-01-05 | 559 | 559 | 551 | 557 | 2,600 | 557 |
2022-01-04 | 559 | 559 | 552 | 559 | 2,600 | 559 |
分割・併合履歴 : [1993-12-27]1株→1.3株