6191 (株)エアトリの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,274	2,290	2,259	2,289	81,300	2,289
2017-12-28	2,311	2,311	2,259	2,274	110,300	2,274
2017-12-27	2,252	2,297	2,244	2,287	101,100	2,287
2017-12-26	2,233	2,257	2,210	2,232	187,800	2,232
2017-12-25	2,338	2,340	2,244	2,257	190,000	2,257
2017-12-22	2,238	2,310	2,230	2,309	371,800	2,309
2017-12-21	2,118	2,215	2,114	2,214	248,200	2,214
2017-12-20	2,082	2,113	2,082	2,107	163,200	2,107
2017-12-19	2,120	2,122	2,077	2,081	165,200	2,081
2017-12-18	2,130	2,160	2,098	2,116	184,200	2,116
2017-12-15	2,168	2,170	2,120	2,126	166,400	2,126
2017-12-14	2,180	2,193	2,163	2,166	106,000	2,166
2017-12-13	2,210	2,210	2,181	2,182	108,400	2,182
2017-12-12	2,200	2,215	2,194	2,199	87,300	2,199
2017-12-11	2,200	2,208	2,188	2,200	113,200	2,200
2017-12-08	2,190	2,220	2,183	2,209	129,300	2,209
2017-12-07	2,187	2,210	2,187	2,191	101,300	2,191
2017-12-06	2,224	2,241	2,188	2,204	205,500	2,204
2017-12-05	2,267	2,272	2,229	2,234	152,400	2,234
2017-12-04	2,320	2,330	2,260	2,267	127,100	2,267
2017-12-01	2,300	2,342	2,282	2,318	142,400	2,318
2017-11-30	2,298	2,305	2,282	2,283	90,700	2,283
2017-11-29	2,288	2,310	2,285	2,299	92,500	2,299
2017-11-28	2,318	2,340	2,288	2,298	143,600	2,298
2017-11-27	2,412	2,412	2,333	2,340	108,000	2,340
2017-11-24	2,380	2,395	2,318	2,363	222,100	2,363
2017-11-22	2,416	2,540	2,373	2,410	559,200	2,410
2017-11-21	2,301	2,301	2,250	2,266	115,000	2,266
2017-11-20	2,290	2,313	2,260	2,282	100,000	2,282
2017-11-17	2,270	2,303	2,254	2,275	119,700	2,275
2017-11-16	2,275	2,331	2,261	2,269	165,800	2,269
2017-11-15	2,420	2,443	2,222	2,241	366,200	2,241
2017-11-13	2,411	2,419	2,390	2,405	81,300	2,405
2017-11-10	2,350	2,412	2,335	2,403	135,300	2,403
2017-11-09	2,395	2,444	2,366	2,387	132,000	2,387
2017-11-08	2,418	2,424	2,393	2,396	81,800	2,396
2017-11-07	2,433	2,450	2,410	2,418	66,600	2,418
2017-11-06	2,450	2,466	2,425	2,426	73,300	2,426
2017-11-02	2,436	2,449	2,420	2,445	75,300	2,445
2017-11-01	2,454	2,474	2,448	2,457	76,100	2,457
2017-10-31	2,442	2,466	2,436	2,465	55,400	2,465
2017-10-30	2,460	2,475	2,440	2,451	101,700	2,451
2017-10-27	2,443	2,458	2,437	2,457	58,400	2,457
2017-10-26	2,399	2,459	2,399	2,435	89,400	2,435
2017-10-25	2,451	2,456	2,392	2,396	127,100	2,396
2017-10-24	2,465	2,475	2,423	2,453	107,300	2,453
2017-10-23	2,480	2,500	2,449	2,463	117,700	2,463
2017-10-20	2,440	2,450	2,411	2,423	94,700	2,423
2017-10-19	2,496	2,529	2,450	2,455	297,200	2,455
2017-10-18	2,382	2,454	2,360	2,437	297,500	2,437
2017-10-17	2,337	2,375	2,320	2,355	248,500	2,355
2017-10-16	2,340	2,340	2,297	2,300	64,700	2,300
2017-10-13	2,302	2,316	2,295	2,300	86,600	2,300
2017-10-12	2,292	2,352	2,292	2,296	115,000	2,296
2017-10-11	2,305	2,308	2,290	2,290	75,300	2,290
2017-10-10	2,304	2,312	2,293	2,301	86,900	2,301
2017-10-06	2,337	2,339	2,302	2,304	82,700	2,304
2017-10-05	2,332	2,350	2,311	2,327	138,700	2,327
2017-10-04	2,374	2,376	2,335	2,340	108,200	2,340
2017-10-03	2,407	2,407	2,367	2,371	115,100	2,371
2017-10-02	2,380	2,432	2,358	2,366	161,100	2,366
2017-09-29	2,330	2,368	2,326	2,358	79,800	2,358
2017-09-28	2,350	2,384	2,327	2,343	93,700	2,343
2017-09-27	2,324	2,390	2,324	2,342	82,100	2,342
2017-09-26	2,371	2,379	2,341	2,357	68,600	2,357
2017-09-25	2,400	2,433	2,365	2,374	92,500	2,374
2017-09-22	2,410	2,415	2,323	2,361	118,500	2,361
2017-09-21	2,462	2,470	2,399	2,405	159,000	2,405
2017-09-20	2,490	2,506	2,455	2,459	108,600	2,459
2017-09-19	2,436	2,470	2,436	2,455	86,400	2,455
2017-09-15	2,401	2,454	2,391	2,422	89,600	2,422
2017-09-14	2,500	2,514	2,426	2,426	170,800	2,426
2017-09-13	2,400	2,531	2,399	2,496	284,100	2,496
2017-09-12	2,399	2,399	2,343	2,372	166,900	2,372
2017-09-11	2,291	2,353	2,273	2,277	110,900	2,277
2017-09-08	2,279	2,335	2,275	2,281	93,900	2,281
2017-09-07	2,335	2,360	2,278	2,279	111,000	2,279
2017-09-06	2,293	2,390	2,222	2,315	156,000	2,315
2017-09-05	2,419	2,442	2,286	2,293	206,800	2,293
2017-09-04	2,500	2,503	2,435	2,442	147,500	2,442
2017-09-01	2,541	2,547	2,502	2,514	117,200	2,514
2017-08-31	2,625	2,628	2,544	2,547	92,500	2,547
2017-08-30	2,650	2,650	2,591	2,601	98,100	2,601
2017-08-29	2,584	2,635	2,519	2,627	158,600	2,627
2017-08-28	2,445	2,633	2,445	2,599	271,500	2,599
2017-08-25	2,500	2,509	2,460	2,460	137,500	2,460
2017-08-24	2,512	2,524	2,495	2,500	99,200	2,500
2017-08-23	2,520	2,537	2,492	2,520	154,000	2,520
2017-08-22	2,501	2,533	2,491	2,505	169,600	2,505
2017-08-21	2,611	2,620	2,540	2,544	146,000	2,544
2017-08-18	2,631	2,653	2,619	2,623	108,000	2,623
2017-08-17	2,609	2,676	2,608	2,668	144,400	2,668
2017-08-16	2,600	2,628	2,575	2,609	182,300	2,609
2017-08-15	2,670	2,698	2,601	2,606	290,900	2,606
2017-08-14	2,700	2,740	2,697	2,711	180,500	2,711
2017-08-10	2,710	2,733	2,700	2,733	94,600	2,733
2017-08-09	2,731	2,739	2,666	2,731	131,000	2,731
2017-08-08	2,693	2,740	2,693	2,733	107,600	2,733
2017-08-07	2,680	2,692	2,655	2,689	64,200	2,689
2017-08-04	2,598	2,675	2,598	2,670	88,000	2,670
2017-08-03	2,730	2,730	2,630	2,648	99,000	2,648
2017-08-02	2,575	2,694	2,575	2,680	107,600	2,680
2017-08-01	2,625	2,650	2,556	2,584	193,500	2,584
2017-07-31	2,675	2,720	2,622	2,644	129,000	2,644
2017-07-28	2,751	2,760	2,655	2,674	187,000	2,674
2017-07-27	2,775	2,790	2,748	2,750	193,100	2,750
2017-07-26	2,855	2,858	2,795	2,808	168,600	2,808
2017-07-25	2,862	2,876	2,845	2,853	69,600	2,853
2017-07-24	2,857	2,870	2,841	2,857	90,400	2,857
2017-07-21	2,887	2,899	2,860	2,874	92,300	2,874
2017-07-20	2,920	2,936	2,891	2,899	95,600	2,899
2017-07-19	2,870	2,908	2,866	2,894	97,200	2,894
2017-07-18	2,860	2,885	2,851	2,857	73,800	2,857
2017-07-14	2,880	2,895	2,857	2,868	91,600	2,868
2017-07-13	2,930	2,936	2,864	2,881	108,600	2,881
2017-07-12	2,945	2,978	2,903	2,921	139,500	2,921
2017-07-11	2,836	2,938	2,834	2,927	171,200	2,927
2017-07-10	2,854	2,859	2,830	2,833	288,000	2,833
2017-07-07	2,890	2,924	2,885	2,909	83,100	2,909
2017-07-06	2,950	2,960	2,912	2,918	80,600	2,918
2017-07-05	2,927	2,990	2,925	2,965	118,700	2,965
2017-07-04	3,000	3,025	2,871	2,927	186,000	2,927
2017-07-03	3,010	3,015	2,973	2,999	121,100	2,999
2017-06-30	2,990	3,030	2,984	2,998	168,500	2,998
2017-06-29	3,030	3,090	3,015	3,035	236,200	3,035
2017-06-28	3,055	3,055	2,985	3,020	184,400	3,020
2017-06-27	3,040	3,075	3,005	3,055	162,900	3,055
2017-06-26	3,000	3,070	3,000	3,060	207,300	3,060
2017-06-23	3,070	3,075	2,941	2,987	252,900	2,987
2017-06-22	3,095	3,105	3,035	3,050	303,300	3,050
2017-06-21	3,010	3,095	2,989	3,095	457,000	3,095
2017-06-20	2,944	3,010	2,905	2,998	366,200	2,998
2017-06-19	2,859	2,909	2,825	2,900	263,700	2,900
2017-06-16	2,899	2,908	2,863	2,864	191,700	2,864
2017-06-15	2,877	2,898	2,860	2,882	180,500	2,882
2017-06-14	2,921	2,931	2,870	2,884	212,900	2,884
2017-06-13	2,889	2,913	2,866	2,888	265,400	2,888
2017-06-12	3,140	3,140	2,928	2,933	689,600	2,933
2017-06-09	3,125	3,190	3,065	3,080	1,044,900	3,080
2017-06-08	3,010	3,055	2,996	3,025	209,800	3,025
2017-06-07	2,988	3,040	2,950	3,040	211,500	3,040
2017-06-06	3,060	3,065	3,010	3,010	239,200	3,010
2017-06-05	3,010	3,045	3,000	3,035	239,500	3,035
2017-06-02	3,055	3,065	2,999	3,005	341,700	3,005
2017-06-01	3,055	3,080	3,010	3,055	892,700	3,055
2017-05-31	2,926	2,989	2,905	2,989	397,100	2,989
2017-05-30	2,902	2,942	2,896	2,916	202,600	2,916
2017-05-29	2,954	2,955	2,883	2,891	205,000	2,891
2017-05-26	2,950	2,955	2,898	2,917	370,900	2,917
2017-05-25	2,859	2,965	2,829	2,873	556,500	2,873
2017-05-24	2,795	2,820	2,770	2,799	217,200	2,799
2017-05-23	2,800	2,827	2,787	2,796	137,100	2,796
2017-05-22	2,818	2,838	2,790	2,802	130,200	2,802
2017-05-19	2,820	2,858	2,783	2,786	223,100	2,786
2017-05-18	2,737	2,849	2,735	2,790	502,200	2,790
2017-05-17	2,892	2,938	2,841	2,887	335,300	2,887
2017-05-16	2,930	3,005	2,806	2,877	936,200	2,877
2017-05-15	2,992	3,050	2,954	3,005	621,500	3,005
2017-05-12	2,950	2,950	2,895	2,930	235,000	2,930
2017-05-11	2,950	2,986	2,885	2,920	357,200	2,920
2017-05-10	2,926	2,965	2,903	2,958	446,100	2,958
2017-05-09	2,879	2,938	2,854	2,871	561,100	2,871
2017-05-08	2,789	2,869	2,742	2,845	476,500	2,845
2017-05-02	2,695	2,733	2,674	2,732	266,100	2,732
2017-05-01	2,698	2,749	2,661	2,676	294,100	2,676
2017-04-28	2,721	2,795	2,672	2,692	744,500	2,692
2017-04-27	2,560	2,700	2,501	2,652	759,800	2,652
2017-04-26	2,507	2,578	2,507	2,558	370,200	2,558
2017-04-25	2,387	2,469	2,387	2,444	261,000	2,444
2017-04-24	2,471	2,507	2,383	2,383	382,600	2,383
2017-04-21	2,536	2,550	2,426	2,450	394,200	2,450
2017-04-20	2,522	2,555	2,503	2,530	159,000	2,530
2017-04-19	2,515	2,611	2,507	2,531	192,600	2,531
2017-04-18	2,660	2,668	2,526	2,561	391,400	2,561
2017-04-17	2,373	2,538	2,373	2,521	334,600	2,521
2017-04-14	2,400	2,494	2,380	2,391	302,500	2,391
2017-04-13	2,360	2,497	2,355	2,433	479,100	2,433
2017-04-12	2,563	2,563	2,400	2,450	572,400	2,450
2017-04-11	2,636	2,719	2,608	2,623	320,300	2,623
2017-04-10	2,650	2,696	2,592	2,667	273,900	2,667
2017-04-07	2,690	2,740	2,510	2,650	640,600	2,650
2017-04-06	2,717	2,798	2,630	2,633	646,400	2,633
2017-04-05	2,926	2,965	2,721	2,767	791,600	2,767
2017-04-04	3,150	3,150	2,802	2,874	1,163,200	2,874
2017-04-03	2,979	3,130	2,971	3,130	883,200	3,130
2017-03-31	2,980	2,986	2,904	2,929	449,300	2,929
2017-03-30	2,970	2,990	2,904	2,931	484,500	2,931
2017-03-29	2,805	2,968	2,769	2,948	618,500	2,948
2017-03-28	2,861	2,895	2,708	2,791	607,400	2,791
2017-03-27	2,939	3,025	2,837	2,842	1,536,200	2,842
2017-03-24	2,650	2,860	2,633	2,821	1,389,700	2,821
2017-03-23	2,545	2,555	2,455	2,531	341,500	2,531
2017-03-22	2,485	2,596	2,456	2,512	419,900	2,512
2017-03-21	2,650	2,657	2,536	2,556	471,800	2,556
2017-03-17	2,695	2,705	2,567	2,600	445,300	2,600
2017-03-16	2,605	2,758	2,592	2,708	855,000	2,708
2017-03-15	2,868	2,894	2,673	2,676	902,100	2,676
2017-03-14	2,928	2,969	2,811	2,915	475,400	2,915
2017-03-13	3,060	3,070	2,770	2,878	758,700	2,878
2017-03-10	3,105	3,110	3,060	3,080	266,100	3,080
2017-03-09	3,135	3,140	3,055	3,070	310,900	3,070
2017-03-08	3,030	3,140	3,010	3,070	308,900	3,070
2017-03-07	3,035	3,100	3,010	3,020	289,200	3,020
2017-03-06	3,140	3,145	3,040	3,050	396,100	3,050
2017-03-03	3,055	3,160	3,035	3,140	628,100	3,140
2017-03-02	3,110	3,125	3,015	3,065	327,000	3,065
2017-03-01	3,005	3,095	2,925	3,085	723,200	3,085
2017-02-28	3,155	3,155	3,020	3,030	498,300	3,030
2017-02-27	3,125	3,160	3,105	3,120	291,500	3,120
2017-02-24	3,110	3,175	3,080	3,150	485,600	3,150
2017-02-23	3,160	3,190	3,065	3,120	688,500	3,120
2017-02-22	3,025	3,220	3,010	3,160	1,364,300	3,160
2017-02-21	3,085	3,145	2,995	3,015	959,700	3,015
2017-02-20	2,890	3,135	2,880	3,070	2,146,700	3,070
2017-02-17	3,400	3,410	2,975	3,000	3,194,600	3,000
2017-02-16	3,750	3,750	3,120	3,395	1,769,400	3,395
2017-02-15	3,900	3,920	3,685	3,800	1,186,400	3,800
2017-02-14	3,610	3,830	3,555	3,790	731,800	3,790
2017-02-13	3,700	3,705	3,535	3,590	500,800	3,590
2017-02-10	3,830	3,830	3,720	3,755	475,100	3,755
2017-02-09	3,745	3,775	3,605	3,720	648,500	3,720
2017-02-08	3,745	3,840	3,710	3,800	964,700	3,800
2017-02-07	3,550	3,680	3,515	3,675	875,400	3,675
2017-02-06	3,465	3,595	3,410	3,530	854,200	3,530
2017-02-03	3,190	3,405	3,160	3,400	780,400	3,400
2017-02-02	3,200	3,320	3,100	3,220	504,400	3,220
2017-02-01	3,280	3,320	3,040	3,265	755,700	3,265
2017-01-31	3,355	3,365	3,285	3,325	507,000	3,325
2017-01-30	3,275	3,415	3,255	3,380	653,100	3,380
2017-01-27	3,360	3,425	3,205	3,320	1,236,400	3,320
2017-01-26	3,250	3,475	3,170	3,320	1,969,800	3,320
2017-01-25	2,985	3,135	2,940	3,135	1,268,800	3,135
2017-01-24	2,920	2,963	2,861	2,944	652,800	2,944
2017-01-23	2,861	3,050	2,855	2,946	1,151,900	2,946
2017-01-20	2,690	2,949	2,660	2,911	1,756,200	2,911
2017-01-19	2,923	2,924	2,716	2,760	812,500	2,760
2017-01-18	2,750	2,888	2,683	2,880	1,374,100	2,880
2017-01-17	2,994	3,025	2,725	2,751	2,444,700	2,751
2017-01-16	2,800	2,919	2,791	2,844	1,591,500	2,844
2017-01-13	2,620	2,820	2,570	2,758	1,811,100	2,758
2017-01-12	2,620	2,708	2,504	2,590	1,165,300	2,590
2017-01-11	2,414	2,680	2,413	2,604	1,320,000	2,604
2017-01-10	2,596	2,623	2,380	2,433	1,188,500	2,433
2017-01-06	2,338	2,635	2,315	2,546	1,871,500	2,546
2017-01-05	2,261	2,388	2,235	2,348	1,133,600	2,348
2017-01-04	2,243	2,297	2,199	2,200	728,500	2,200

分割・併合履歴： [2016-07-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6191 (株)エアトリ の時系列データ [2017年度]

6191 (株)エアトリの時系列データ [2017年度]