5997 協立エアテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	612	622	608	614	9,900	614
2023-12-28	610	625	606	612	14,400	612
2023-12-27	618	629	618	627	1,800	627
2023-12-26	618	618	614	618	6,000	618
2023-12-25	620	620	610	619	16,400	619
2023-12-22	620	623	620	620	2,000	620
2023-12-21	617	625	617	620	2,000	620
2023-12-20	619	621	616	620	4,500	620
2023-12-19	620	620	617	619	1,700	619
2023-12-18	626	626	609	619	7,100	619
2023-12-15	621	626	618	626	1,900	626
2023-12-14	620	621	619	621	1,000	621
2023-12-13	624	626	624	624	1,500	624
2023-12-12	626	627	624	624	1,300	624
2023-12-11	640	640	624	626	6,100	626
2023-12-08	622	628	620	624	2,700	624
2023-12-07	637	637	617	628	11,600	628
2023-12-06	627	642	627	637	5,100	637
2023-12-05	642	642	630	634	3,100	634
2023-12-04	646	646	626	643	12,700	643
2023-12-01	636	652	636	651	11,300	651
2023-11-30	632	640	625	640	8,000	640
2023-11-29	626	639	621	634	10,100	634
2023-11-28	624	632	617	631	12,500	631
2023-11-27	620	624	620	624	1,500	624
2023-11-24	623	625	615	619	6,000	619
2023-11-22	618	618	616	618	700	618
2023-11-21	616	619	616	617	2,700	617
2023-11-20	622	624	614	624	5,900	624
2023-11-17	623	624	618	623	4,300	623
2023-11-16	632	632	625	628	1,500	628
2023-11-15	632	633	618	632	8,500	632
2023-11-14	622	634	622	632	2,300	632
2023-11-13	630	635	621	621	8,900	621
2023-11-10	615	628	608	622	12,500	622
2023-11-09	613	618	609	617	3,500	617
2023-11-08	619	619	611	616	2,100	616
2023-11-07	617	623	606	613	6,000	613
2023-11-06	603	628	603	628	26,000	628
2023-11-02	618	625	611	619	6,100	619
2023-11-01	618	625	618	623	2,500	623
2023-10-31	618	624	608	619	6,400	619
2023-10-30	619	619	616	618	1,100	618
2023-10-27	610	622	604	619	10,600	619
2023-10-26	606	610	606	610	600	610
2023-10-25	616	617	609	613	900	613
2023-10-24	611	618	605	607	5,400	607
2023-10-23	609	610	609	609	3,500	609
2023-10-20	605	614	602	613	4,400	613
2023-10-19	606	612	602	612	2,300	612
2023-10-18	609	619	604	613	6,100	613
2023-10-17	607	621	607	608	4,700	608
2023-10-16	628	628	617	617	1,500	617
2023-10-13	617	624	617	624	800	624
2023-10-12	620	620	619	620	2,800	620
2023-10-11	627	628	611	619	4,200	619
2023-10-10	618	626	613	626	2,600	626
2023-10-06	620	620	596	614	10,600	614
2023-10-05	616	618	608	615	3,400	615
2023-10-04	620	620	583	603	20,000	603
2023-10-03	650	650	628	628	5,600	628
2023-10-02	650	656	634	640	9,600	640
2023-09-29	639	647	631	641	13,500	641
2023-09-28	637	643	624	639	17,000	639
2023-09-27	636	639	632	637	4,900	637
2023-09-26	634	641	630	634	8,200	634
2023-09-25	640	640	630	639	6,900	639
2023-09-22	628	638	624	638	4,400	638
2023-09-21	633	639	630	637	4,300	637
2023-09-20	638	638	618	634	7,400	634
2023-09-19	635	637	625	634	8,700	634
2023-09-15	629	630	617	630	11,200	630
2023-09-14	621	635	614	625	10,400	625
2023-09-13	622	630	612	625	9,700	625
2023-09-12	612	628	612	625	7,700	625
2023-09-11	622	622	612	619	1,800	619
2023-09-08	616	631	612	617	6,300	617
2023-09-07	622	631	614	626	8,900	626
2023-09-06	634	634	622	627	4,800	627
2023-09-05	611	618	604	618	11,600	618
2023-09-04	616	619	610	612	5,100	612
2023-09-01	610	612	609	612	1,700	612
2023-08-31	611	615	606	609	10,500	609
2023-08-30	612	616	610	613	7,300	613
2023-08-29	615	617	606	611	12,800	611
2023-08-28	600	618	596	610	13,100	610
2023-08-25	600	605	589	603	11,200	603
2023-08-24	593	600	584	600	21,500	600
2023-08-23	592	597	585	592	17,700	592
2023-08-22	591	592	587	592	6,400	592
2023-08-21	594	594	588	591	9,800	591
2023-08-18	597	601	591	595	6,500	595
2023-08-17	599	605	587	602	19,000	602
2023-08-16	604	611	597	599	10,600	599
2023-08-15	610	610	600	604	17,500	604
2023-08-14	611	614	600	608	59,500	608
2023-08-10	642	700	638	687	38,400	687
2023-08-09	645	649	643	646	4,800	646
2023-08-08	637	648	634	641	8,400	641
2023-08-07	636	636	627	635	8,100	635
2023-08-04	618	638	616	626	16,800	626
2023-08-03	614	638	614	626	7,400	626
2023-08-02	612	624	609	614	14,200	614
2023-08-01	614	620	608	610	15,500	610
2023-07-31	631	631	609	619	20,500	619
2023-07-28	634	637	608	631	14,700	631
2023-07-27	604	644	603	632	19,900	632
2023-07-26	643	648	599	607	15,600	607
2023-07-25	656	658	638	642	28,100	642
2023-07-24	641	655	635	650	14,600	650
2023-07-21	630	639	623	639	20,000	639
2023-07-20	619	626	615	626	5,800	626
2023-07-19	613	623	612	616	18,300	616
2023-07-18	607	623	599	623	20,900	623
2023-07-14	596	606	590	606	8,100	606
2023-07-13	597	605	592	596	8,300	596
2023-07-12	591	598	585	592	7,500	592
2023-07-11	596	609	590	590	18,100	590
2023-07-10	587	596	581	596	11,000	596
2023-07-07	584	587	581	587	3,000	587
2023-07-06	583	587	576	587	9,500	587
2023-07-05	577	582	569	582	8,900	582
2023-07-04	579	587	569	580	17,600	580
2023-07-03	574	580	570	577	9,100	577
2023-06-30	562	580	562	572	10,200	572
2023-06-29	557	562	551	562	5,700	562
2023-06-28	556	565	553	560	1,800	560
2023-06-27	550	565	544	556	6,800	556
2023-06-26	552	555	549	551	6,600	551
2023-06-23	565	576	556	559	9,300	559
2023-06-22	566	580	561	564	20,900	564
2023-06-21	561	580	559	568	15,000	568
2023-06-20	565	568	552	563	13,400	563
2023-06-19	563	578	550	571	30,200	571
2023-06-16	537	557	537	547	25,500	547
2023-06-15	531	532	526	531	4,700	531
2023-06-14	530	530	529	530	1,400	530
2023-06-13	533	533	521	525	3,600	525
2023-06-12	532	532	523	532	3,300	532
2023-06-09	527	530	516	527	6,500	527
2023-06-08	521	530	520	521	4,800	521
2023-06-07	530	532	522	523	8,600	523
2023-06-06	532	533	524	533	11,200	533
2023-06-05	527	534	524	533	7,900	533
2023-06-02	520	532	520	527	4,300	527
2023-06-01	533	533	517	520	11,900	520
2023-05-31	525	533	525	526	9,000	526
2023-05-30	520	525	518	525	2,700	525
2023-05-29	529	529	519	523	3,100	523
2023-05-26	533	533	519	519	6,400	519
2023-05-25	524	533	524	533	500	533
2023-05-24	526	535	521	531	14,500	531
2023-05-23	520	524	517	520	3,100	520
2023-05-22	511	521	511	516	4,000	516
2023-05-19	519	520	511	514	7,900	514
2023-05-18	529	530	517	519	9,200	519
2023-05-17	524	533	521	530	4,400	530
2023-05-16	528	529	525	525	4,800	525
2023-05-15	529	536	529	529	18,500	529
2023-05-12	510	521	508	521	5,400	521
2023-05-11	509	513	505	510	8,300	510
2023-05-10	510	517	508	508	6,200	508
2023-05-09	515	515	507	509	9,300	509
2023-05-08	519	519	505	513	10,700	513
2023-05-02	518	518	513	518	2,200	518
2023-05-01	511	513	511	513	400	513
2023-04-28	510	512	501	511	5,300	511
2023-04-27	508	520	508	509	3,400	509
2023-04-26	507	508	507	508	600	508
2023-04-25	507	514	504	507	5,800	507
2023-04-24	511	513	504	511	5,600	511
2023-04-21	511	512	503	504	4,300	504
2023-04-20	503	508	503	506	1,600	506
2023-04-19	508	513	503	504	5,700	504
2023-04-18	513	516	506	508	1,900	508
2023-04-17	507	516	503	514	13,700	514
2023-04-14	518	518	513	517	1,700	517
2023-04-13	518	520	510	514	3,100	514
2023-04-12	516	517	514	515	3,000	515
2023-04-11	516	517	513	513	900	513
2023-04-10	509	516	505	514	1,600	514
2023-04-07	509	514	508	508	900	508
2023-04-06	510	515	508	508	4,000	508
2023-04-05	503	510	501	510	7,300	510
2023-04-04	506	509	500	503	2,000	503
2023-04-03	501	509	501	505	3,400	505
2023-03-31	516	516	503	507	15,100	507
2023-03-30	501	509	501	509	3,500	509
2023-03-29	501	509	498	503	3,100	503
2023-03-28	497	500	494	500	7,800	500
2023-03-27	493	493	493	493	300	493
2023-03-24	491	495	489	493	1,700	493
2023-03-23	485	486	485	486	500	486
2023-03-22	490	490	485	486	2,600	486
2023-03-20	496	496	486	487	3,200	487
2023-03-17	489	489	483	488	700	488
2023-03-16	484	486	478	482	1,500	482
2023-03-15	490	490	485	486	1,500	486
2023-03-14	493	494	481	482	6,100	482
2023-03-13	490	495	487	493	5,700	493
2023-03-10	499	499	495	496	2,100	496
2023-03-09	496	505	493	503	10,000	503
2023-03-08	492	496	490	493	5,600	493
2023-03-07	491	496	491	491	4,000	491
2023-03-06	495	496	490	490	7,900	490
2023-03-03	488	492	486	492	3,700	492
2023-03-02	490	490	486	488	3,400	488
2023-03-01	485	490	485	487	4,100	487
2023-02-28	486	490	482	482	9,200	482
2023-02-27	482	486	482	483	8,200	483
2023-02-24	482	483	482	482	1,700	482
2023-02-22	483	483	478	479	4,400	479
2023-02-21	480	485	480	482	9,300	482
2023-02-20	478	480	477	479	2,400	479
2023-02-17	478	478	478	478	1,000	478
2023-02-16	477	478	475	478	1,100	478
2023-02-15	479	479	476	476	3,200	476
2023-02-14	478	479	475	479	7,200	479
2023-02-13	476	478	470	478	5,300	478
2023-02-10	470	475	470	471	4,900	471
2023-02-09	476	477	469	469	10,300	469
2023-02-08	474	476	474	476	600	476
2023-02-07	472	479	471	474	8,100	474
2023-02-06	476	477	470	472	11,400	472
2023-02-03	472	476	472	476	1,200	476
2023-02-02	473	473	469	470	900	470
2023-02-01	470	475	468	470	4,900	470
2023-01-31	470	473	467	469	2,500	469
2023-01-30	470	475	470	472	7,200	472
2023-01-27	473	476	468	470	7,100	470
2023-01-26	471	474	467	469	8,600	469
2023-01-25	471	471	468	468	1,500	468
2023-01-24	471	472	470	471	1,200	471
2023-01-23	464	467	463	466	1,000	466
2023-01-20	465	469	462	463	6,400	463
2023-01-19	464	468	463	464	4,400	464
2023-01-18	463	470	461	465	9,600	465
2023-01-17	463	469	461	464	4,200	464
2023-01-16	465	468	463	463	3,800	463
2023-01-13	463	469	462	462	12,500	462
2023-01-12	467	467	463	463	1,000	463
2023-01-11	466	469	461	461	3,100	461
2023-01-10	461	467	461	464	2,400	464
2023-01-06	465	465	455	460	3,600	460
2023-01-05	461	464	459	464	2,400	464
2023-01-04	459	460	456	460	2,700	460

分割・併合履歴： [1993-12-27]1株→1.3株