6291 日本エアーテック(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 559 | 559 | 530 | 530 | 3,000 | 481.82 |
| 1997-12-24 | 579 | 579 | 570 | 570 | 6,000 | 518.18 |
| 1997-12-22 | 585 | 585 | 585 | 585 | 2,000 | 531.82 |
| 1997-12-19 | 589 | 589 | 587 | 587 | 2,000 | 533.64 |
| 1997-12-16 | 590 | 590 | 590 | 590 | 1,000 | 536.36 |
| 1997-12-15 | 620 | 620 | 620 | 620 | 3,000 | 563.64 |
| 1997-12-10 | 631 | 631 | 630 | 630 | 10,000 | 572.73 |
| 1997-12-09 | 630 | 630 | 630 | 630 | 11,000 | 572.73 |
| 1997-12-05 | 635 | 635 | 630 | 630 | 2,000 | 572.73 |
| 1997-12-04 | 649 | 649 | 649 | 649 | 3,000 | 590 |
| 1997-12-02 | 670 | 670 | 650 | 660 | 6,000 | 600 |
| 1997-12-01 | 670 | 670 | 670 | 670 | 3,000 | 609.09 |
| 1997-11-28 | 635 | 650 | 635 | 650 | 2,000 | 590.91 |
| 1997-11-27 | 630 | 630 | 610 | 610 | 4,000 | 554.55 |
| 1997-11-26 | 710 | 710 | 710 | 710 | 2,000 | 645.46 |
| 1997-11-25 | 740 | 740 | 740 | 740 | 5,000 | 672.73 |
| 1997-11-20 | 757 | 757 | 757 | 757 | 1,000 | 688.18 |
| 1997-11-18 | 797 | 797 | 797 | 797 | 5,000 | 724.55 |
| 1997-11-17 | 797 | 797 | 797 | 797 | 1,000 | 724.55 |
| 1997-11-14 | 799 | 799 | 799 | 799 | 1,000 | 726.36 |
| 1997-11-12 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1997-11-11 | 777 | 777 | 777 | 777 | 1,000 | 706.36 |
| 1997-11-10 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1997-11-07 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 1997-11-06 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1997-11-05 | 790 | 790 | 790 | 790 | 4,000 | 718.18 |
| 1997-10-31 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1997-10-30 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1997-10-29 | 790 | 790 | 790 | 790 | 6,000 | 718.18 |
| 1997-10-28 | 800 | 800 | 780 | 780 | 3,000 | 709.09 |
| 1997-10-24 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1997-10-23 | 823 | 823 | 823 | 823 | 5,000 | 748.18 |
| 1997-10-22 | 803 | 803 | 803 | 803 | 2,000 | 730 |
| 1997-10-21 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1997-10-20 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1997-10-15 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 1997-10-14 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1997-10-08 | 781 | 781 | 780 | 780 | 3,000 | 709.09 |
| 1997-10-07 | 781 | 781 | 781 | 781 | 4,000 | 710 |
| 1997-10-06 | 781 | 781 | 781 | 781 | 3,000 | 710 |
| 1997-10-03 | 780 | 780 | 780 | 780 | 2,000 | 709.09 |
| 1997-10-02 | 791 | 791 | 781 | 781 | 4,000 | 710 |
| 1997-10-01 | 811 | 811 | 791 | 791 | 6,000 | 719.09 |
| 1997-09-30 | 811 | 811 | 811 | 811 | 4,000 | 737.27 |
| 1997-09-29 | 820 | 820 | 820 | 820 | 1,000 | 745.46 |
| 1997-09-26 | 821 | 821 | 820 | 820 | 4,000 | 745.46 |
| 1997-09-25 | 815 | 822 | 815 | 822 | 7,000 | 747.27 |
| 1997-09-24 | 815 | 815 | 815 | 815 | 1,000 | 740.91 |
| 1997-09-16 | 811 | 811 | 811 | 811 | 13,000 | 737.27 |
| 1997-09-11 | 801 | 801 | 800 | 801 | 6,000 | 728.18 |
| 1997-09-10 | 839 | 840 | 820 | 820 | 6,000 | 745.46 |
| 1997-09-09 | 849 | 849 | 849 | 849 | 1,000 | 771.82 |
| 1997-09-08 | 879 | 879 | 850 | 850 | 9,000 | 772.73 |
| 1997-09-05 | 880 | 885 | 880 | 885 | 3,000 | 804.55 |
| 1997-09-04 | 920 | 920 | 900 | 900 | 9,000 | 818.18 |
| 1997-09-03 | 940 | 940 | 920 | 920 | 10,000 | 836.36 |
| 1997-09-02 | 941 | 945 | 935 | 940 | 8,000 | 854.55 |
| 1997-08-29 | 981 | 981 | 971 | 971 | 3,000 | 882.73 |
| 1997-08-28 | 981 | 981 | 981 | 981 | 4,000 | 891.82 |
| 1997-08-27 | 1,000 | 1,000 | 991 | 991 | 2,000 | 900.91 |
| 1997-08-26 | 989 | 1,000 | 989 | 1,000 | 8,000 | 909.09 |
| 1997-08-25 | 977 | 990 | 976 | 990 | 9,000 | 900 |
| 1997-08-22 | 1,000 | 1,000 | 976 | 976 | 10,000 | 887.27 |
| 1997-08-21 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1997-08-19 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 927.27 |
| 1997-07-31 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1997-07-30 | 1,120 | 1,150 | 1,100 | 1,150 | 8,000 | 1,045.45 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
