6191 (株)エアトリの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,037	2,037	1,983	1,994	185,800	1,994
2019-12-27	2,002	2,047	1,996	2,039	156,400	2,039
2019-12-26	1,985	2,005	1,982	1,996	156,000	1,996
2019-12-25	1,998	2,009	1,980	1,982	160,600	1,982
2019-12-24	2,028	2,032	1,968	2,018	304,800	2,018
2019-12-23	2,111	2,118	2,028	2,035	151,600	2,035
2019-12-20	2,090	2,131	2,086	2,100	216,300	2,100
2019-12-19	2,024	2,066	2,001	2,064	153,800	2,064
2019-12-18	2,059	2,059	1,992	2,009	110,600	2,009
2019-12-17	2,010	2,047	1,978	2,047	152,800	2,047
2019-12-16	1,988	2,025	1,969	2,001	146,200	2,001
2019-12-13	2,025	2,025	1,955	1,955	185,300	1,955
2019-12-12	2,036	2,050	1,974	1,974	228,100	1,974
2019-12-11	2,119	2,126	2,033	2,035	163,800	2,035
2019-12-10	2,099	2,120	2,076	2,110	129,100	2,110
2019-12-09	2,183	2,186	2,097	2,114	141,200	2,114
2019-12-06	2,142	2,174	2,131	2,152	77,600	2,152
2019-12-05	2,210	2,215	2,138	2,141	115,400	2,141
2019-12-04	2,196	2,224	2,189	2,207	118,500	2,207
2019-12-03	2,189	2,229	2,175	2,217	71,400	2,217
2019-12-02	2,222	2,258	2,203	2,203	91,300	2,203
2019-11-29	2,243	2,261	2,187	2,199	120,700	2,199
2019-11-28	2,305	2,310	2,247	2,254	111,200	2,254
2019-11-27	2,285	2,295	2,236	2,293	160,200	2,293
2019-11-26	2,322	2,346	2,276	2,296	248,700	2,296
2019-11-25	2,149	2,336	2,147	2,322	573,600	2,322
2019-11-22	2,098	2,120	2,055	2,093	107,100	2,093
2019-11-21	2,128	2,140	2,042	2,087	248,600	2,087
2019-11-20	2,097	2,125	2,041	2,125	187,400	2,125
2019-11-19	2,051	2,099	2,018	2,081	189,900	2,081
2019-11-18	2,129	2,129	2,008	2,027	334,000	2,027
2019-11-15	1,939	2,148	1,836	2,095	927,600	2,095
2019-11-14	1,970	1,980	1,922	1,951	227,500	1,951
2019-11-13	1,980	1,992	1,930	1,936	145,000	1,936
2019-11-12	1,929	1,964	1,912	1,964	142,500	1,964
2019-11-11	1,927	1,964	1,885	1,912	154,900	1,912
2019-11-08	1,945	1,962	1,920	1,925	78,500	1,925
2019-11-07	1,919	1,954	1,905	1,928	67,400	1,928
2019-11-06	1,944	1,944	1,903	1,939	83,800	1,939
2019-11-05	1,973	1,991	1,949	1,954	68,400	1,954
2019-11-01	1,999	1,999	1,956	1,973	47,800	1,973
2019-10-31	2,000	2,010	1,986	2,006	74,500	2,006
2019-10-30	1,989	2,005	1,937	2,001	148,000	2,001
2019-10-29	1,960	2,009	1,960	1,987	75,400	1,987
2019-10-28	2,000	2,015	1,948	1,960	73,600	1,960
2019-10-25	1,949	2,003	1,940	1,999	120,900	1,999
2019-10-24	1,920	1,950	1,915	1,944	47,500	1,944
2019-10-23	1,912	1,933	1,893	1,933	43,300	1,933
2019-10-21	1,925	1,930	1,892	1,904	108,300	1,904
2019-10-18	1,935	1,961	1,912	1,925	77,700	1,925
2019-10-17	1,932	1,945	1,921	1,929	81,100	1,929
2019-10-16	1,968	1,981	1,933	1,939	111,200	1,939
2019-10-15	1,974	1,982	1,938	1,954	130,400	1,954
2019-10-11	1,955	2,004	1,922	1,975	135,600	1,975
2019-10-10	2,013	2,014	1,946	1,957	108,300	1,957
2019-10-09	2,008	2,038	1,990	2,013	70,600	2,013
2019-10-08	2,040	2,053	2,003	2,032	88,200	2,032
2019-10-07	2,019	2,048	2,000	2,037	131,400	2,037
2019-10-04	1,924	2,020	1,920	2,016	166,300	2,016
2019-10-03	1,916	1,922	1,902	1,914	88,300	1,914
2019-10-02	1,914	1,962	1,895	1,952	102,600	1,952
2019-10-01	1,943	1,957	1,922	1,935	144,800	1,935
2019-09-30	1,924	1,955	1,904	1,925	114,000	1,925
2019-09-27	1,944	1,978	1,911	1,924	201,000	1,924
2019-09-26	1,922	1,979	1,920	1,927	168,900	1,927
2019-09-25	1,898	1,919	1,892	1,903	139,000	1,903
2019-09-24	1,943	1,953	1,883	1,918	299,700	1,918
2019-09-20	2,000	2,027	1,958	1,958	292,400	1,958
2019-09-19	2,008	2,051	1,997	2,005	122,200	2,005
2019-09-18	2,020	2,054	1,997	2,028	123,800	2,028
2019-09-17	2,012	2,054	2,005	2,025	147,700	2,025
2019-09-13	2,006	2,020	1,987	2,001	146,400	2,001
2019-09-12	1,983	1,994	1,966	1,987	115,100	1,987
2019-09-11	1,978	1,978	1,941	1,965	159,200	1,965
2019-09-10	1,984	2,022	1,984	1,993	87,800	1,993
2019-09-09	2,004	2,021	1,940	1,994	127,800	1,994
2019-09-06	2,027	2,039	1,986	1,995	184,500	1,995
2019-09-05	2,078	2,111	2,028	2,040	244,400	2,040
2019-09-04	1,990	2,076	1,942	2,063	332,100	2,063
2019-09-03	1,918	1,999	1,904	1,980	308,400	1,980
2019-09-02	1,880	1,926	1,867	1,909	202,500	1,909
2019-08-30	1,901	1,903	1,865	1,884	270,600	1,884
2019-08-29	1,889	1,898	1,861	1,873	341,100	1,873
2019-08-28	1,977	1,993	1,886	1,892	273,300	1,892
2019-08-27	2,030	2,038	1,977	1,992	155,700	1,992
2019-08-26	2,055	2,085	1,998	2,011	163,600	2,011
2019-08-23	2,079	2,111	2,075	2,096	87,700	2,096
2019-08-22	2,142	2,143	2,104	2,115	115,900	2,115
2019-08-21	2,151	2,152	2,092	2,145	169,800	2,145
2019-08-20	2,251	2,257	2,128	2,144	351,200	2,144
2019-08-19	2,281	2,427	2,281	2,295	322,300	2,295
2019-08-16	2,071	2,225	2,071	2,215	376,800	2,215
2019-08-15	2,143	2,281	2,060	2,062	790,600	2,062
2019-08-14	2,389	2,420	2,265	2,380	210,800	2,380
2019-08-13	2,387	2,419	2,365	2,415	74,900	2,415
2019-08-09	2,429	2,485	2,429	2,437	36,300	2,437
2019-08-08	2,444	2,474	2,421	2,428	33,500	2,428
2019-08-07	2,440	2,467	2,416	2,444	40,300	2,444
2019-08-06	2,380	2,451	2,354	2,441	109,600	2,441
2019-08-05	2,524	2,549	2,440	2,483	115,400	2,483
2019-08-02	2,558	2,596	2,526	2,562	71,100	2,562
2019-08-01	2,603	2,635	2,591	2,627	86,400	2,627
2019-07-31	2,616	2,638	2,593	2,603	68,900	2,603
2019-07-30	2,590	2,618	2,576	2,616	74,300	2,616
2019-07-29	2,620	2,647	2,590	2,590	64,300	2,590
2019-07-26	2,560	2,604	2,539	2,603	90,800	2,603
2019-07-25	2,536	2,579	2,527	2,568	83,500	2,568
2019-07-24	2,482	2,551	2,446	2,535	84,500	2,535
2019-07-23	2,444	2,486	2,440	2,462	33,700	2,462
2019-07-22	2,483	2,488	2,433	2,448	53,700	2,448
2019-07-19	2,479	2,534	2,479	2,506	44,200	2,506
2019-07-18	2,506	2,509	2,406	2,453	66,600	2,453
2019-07-17	2,570	2,570	2,509	2,513	54,900	2,513
2019-07-16	2,593	2,596	2,540	2,577	47,200	2,577
2019-07-12	2,584	2,638	2,584	2,593	96,200	2,593
2019-07-11	2,524	2,585	2,524	2,585	56,200	2,585
2019-07-10	2,591	2,617	2,524	2,534	82,100	2,534
2019-07-09	2,610	2,650	2,521	2,617	168,100	2,617
2019-07-08	2,590	2,620	2,579	2,614	92,600	2,614
2019-07-05	2,568	2,598	2,530	2,598	101,100	2,598
2019-07-04	2,547	2,591	2,515	2,567	152,500	2,567
2019-07-03	2,420	2,493	2,391	2,485	95,200	2,485
2019-07-02	2,421	2,436	2,389	2,415	49,000	2,415
2019-07-01	2,383	2,418	2,344	2,408	93,600	2,408
2019-06-28	2,358	2,371	2,309	2,346	161,700	2,346
2019-06-27	2,367	2,411	2,337	2,383	129,000	2,383
2019-06-26	2,343	2,374	2,336	2,348	47,700	2,348
2019-06-25	2,365	2,396	2,333	2,373	110,200	2,373
2019-06-24	2,440	2,453	2,357	2,373	111,600	2,373
2019-06-21	2,578	2,578	2,389	2,438	377,800	2,438
2019-06-20	2,630	2,661	2,587	2,587	272,800	2,587
2019-06-19	2,595	2,632	2,580	2,597	120,500	2,597
2019-06-18	2,645	2,645	2,584	2,586	135,000	2,586
2019-06-17	2,614	2,646	2,564	2,646	222,500	2,646
2019-06-14	2,501	2,625	2,500	2,614	304,600	2,614
2019-06-13	2,405	2,495	2,364	2,494	233,600	2,494
2019-06-12	2,348	2,414	2,348	2,385	160,800	2,385
2019-06-11	2,359	2,365	2,335	2,354	50,900	2,354
2019-06-10	2,305	2,350	2,286	2,350	89,400	2,350
2019-06-07	2,300	2,344	2,287	2,293	123,700	2,293
2019-06-06	2,245	2,380	2,237	2,309	256,800	2,309
2019-06-05	2,219	2,241	2,177	2,238	77,100	2,238
2019-06-04	2,171	2,243	2,159	2,163	168,400	2,163
2019-06-03	2,120	2,200	2,113	2,180	95,500	2,180
2019-05-31	2,166	2,182	2,143	2,157	46,600	2,157
2019-05-30	2,151	2,196	2,083	2,188	107,800	2,188
2019-05-29	2,180	2,198	2,115	2,177	85,000	2,177
2019-05-28	2,192	2,192	2,152	2,176	31,200	2,176
2019-05-27	2,169	2,200	2,145	2,199	53,200	2,199
2019-05-24	2,072	2,169	2,066	2,169	99,700	2,169
2019-05-23	2,270	2,271	2,062	2,121	229,500	2,121
2019-05-22	2,329	2,348	2,245	2,283	112,400	2,283
2019-05-21	2,300	2,340	2,277	2,317	249,000	2,317
2019-05-20	2,226	2,308	2,220	2,282	198,000	2,282
2019-05-17	2,173	2,236	2,157	2,220	421,900	2,220
2019-05-16	2,020	2,146	2,012	2,138	639,900	2,138
2019-05-15	1,917	2,020	1,888	2,016	256,900	2,016
2019-05-14	1,852	1,892	1,839	1,877	113,600	1,877
2019-05-13	1,960	1,975	1,923	1,923	70,300	1,923
2019-05-10	1,955	1,989	1,941	1,969	115,300	1,969
2019-05-09	2,031	2,039	1,948	1,953	119,500	1,953
2019-05-08	2,020	2,054	2,005	2,031	71,800	2,031
2019-05-07	2,060	2,119	2,060	2,069	53,200	2,069
2019-04-26	2,105	2,110	2,065	2,091	89,100	2,091
2019-04-25	2,121	2,149	2,109	2,114	222,300	2,114
2019-04-24	2,158	2,178	2,122	2,123	87,400	2,123
2019-04-23	2,160	2,166	2,139	2,158	95,500	2,158
2019-04-22	2,115	2,156	2,113	2,139	98,400	2,139
2019-04-19	2,134	2,179	2,113	2,131	89,900	2,131
2019-04-18	2,184	2,196	2,138	2,141	91,000	2,141
2019-04-17	2,214	2,244	2,175	2,189	94,000	2,189
2019-04-16	2,237	2,237	2,188	2,222	88,100	2,222
2019-04-15	2,223	2,230	2,183	2,208	128,900	2,208
2019-04-12	2,275	2,290	2,211	2,222	90,200	2,222
2019-04-11	2,339	2,341	2,268	2,275	125,100	2,275
2019-04-10	2,355	2,368	2,321	2,351	37,300	2,351
2019-04-09	2,400	2,400	2,372	2,382	31,700	2,382
2019-04-08	2,410	2,426	2,388	2,403	60,100	2,403
2019-04-05	2,375	2,411	2,348	2,405	100,800	2,405
2019-04-04	2,409	2,438	2,348	2,351	92,500	2,351
2019-04-03	2,411	2,432	2,394	2,403	116,200	2,403
2019-04-02	2,368	2,400	2,337	2,400	137,000	2,400
2019-04-01	2,350	2,393	2,336	2,346	99,900	2,346
2019-03-29	2,326	2,346	2,294	2,342	63,900	2,342
2019-03-28	2,355	2,355	2,303	2,319	63,500	2,319
2019-03-27	2,350	2,399	2,350	2,369	41,100	2,369
2019-03-26	2,388	2,410	2,358	2,368	106,000	2,368
2019-03-25	2,355	2,370	2,305	2,370	105,700	2,370
2019-03-22	2,376	2,416	2,367	2,406	91,400	2,406
2019-03-20	2,378	2,406	2,367	2,384	36,500	2,384
2019-03-19	2,414	2,414	2,368	2,379	43,800	2,379
2019-03-18	2,368	2,428	2,355	2,414	67,700	2,414
2019-03-15	2,388	2,402	2,347	2,384	101,700	2,384
2019-03-14	2,426	2,431	2,391	2,414	67,000	2,414
2019-03-13	2,432	2,465	2,400	2,419	82,700	2,419
2019-03-12	2,418	2,469	2,393	2,462	219,000	2,462
2019-03-11	2,339	2,374	2,304	2,371	101,500	2,371
2019-03-08	2,342	2,357	2,292	2,318	164,500	2,318
2019-03-07	2,474	2,474	2,367	2,381	189,500	2,381
2019-03-06	2,574	2,586	2,477	2,504	143,900	2,504
2019-03-05	2,632	2,635	2,581	2,590	109,200	2,590
2019-03-04	2,672	2,688	2,632	2,661	141,000	2,661
2019-03-01	2,631	2,676	2,621	2,669	194,800	2,669
2019-02-28	2,606	2,651	2,587	2,627	144,700	2,627
2019-02-27	2,650	2,677	2,600	2,628	94,400	2,628
2019-02-26	2,699	2,708	2,611	2,659	155,200	2,659
2019-02-25	2,680	2,696	2,660	2,685	118,500	2,685
2019-02-22	2,653	2,672	2,627	2,671	122,600	2,671
2019-02-21	2,630	2,673	2,615	2,666	206,500	2,666
2019-02-20	2,550	2,624	2,545	2,617	235,900	2,617
2019-02-19	2,555	2,595	2,521	2,548	332,100	2,548
2019-02-18	2,559	2,574	2,488	2,515	219,700	2,515
2019-02-15	2,398	2,548	2,358	2,541	1,036,800	2,541
2019-02-14	2,400	2,430	2,343	2,356	286,300	2,356
2019-02-13	2,350	2,385	2,327	2,373	139,800	2,373
2019-02-12	2,343	2,360	2,310	2,327	85,400	2,327
2019-02-08	2,272	2,359	2,270	2,309	115,700	2,309
2019-02-07	2,339	2,381	2,315	2,319	192,200	2,319
2019-02-06	2,243	2,360	2,220	2,360	316,000	2,360
2019-02-05	2,248	2,265	2,203	2,232	99,100	2,232
2019-02-04	2,170	2,221	2,150	2,221	69,900	2,221
2019-02-01	2,204	2,220	2,150	2,193	59,600	2,193
2019-01-31	2,178	2,214	2,164	2,204	73,700	2,204
2019-01-30	2,256	2,271	2,132	2,145	124,900	2,145
2019-01-29	2,235	2,274	2,180	2,272	277,100	2,272
2019-01-28	2,105	2,259	2,073	2,257	285,200	2,257
2019-01-25	1,954	2,107	1,954	2,101	248,500	2,101
2019-01-24	1,968	2,005	1,926	2,004	148,400	2,004
2019-01-23	1,927	1,950	1,911	1,920	53,500	1,920
2019-01-22	2,028	2,070	1,947	1,956	175,700	1,956
2019-01-21	1,979	2,058	1,975	2,028	226,900	2,028
2019-01-18	1,957	1,978	1,930	1,933	143,600	1,933
2019-01-17	1,881	1,970	1,855	1,950	192,300	1,950
2019-01-16	1,900	1,901	1,865	1,876	118,800	1,876
2019-01-15	1,850	1,909	1,835	1,900	110,200	1,900
2019-01-11	1,860	1,888	1,836	1,850	88,400	1,850
2019-01-10	1,882	1,910	1,837	1,848	89,800	1,848
2019-01-09	1,992	1,992	1,881	1,887	151,600	1,887
2019-01-08	1,923	1,996	1,910	1,962	218,700	1,962
2019-01-07	1,900	1,918	1,866	1,893	163,100	1,893
2019-01-04	1,754	1,823	1,753	1,780	173,600	1,780

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 [2019年度]

6191 (株)エアトリの時系列データ [2019年度]