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