6291 日本エアーテック(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	426	426	426	426	2,000	387.27
1998-12-24	426	426	426	426	7,000	387.27
1998-12-22	426	426	426	426	5,000	387.27
1998-12-21	440	440	426	426	4,000	387.27
1998-12-17	430	440	430	440	2,000	400
1998-12-11	426	426	426	426	1,000	387.27
1998-12-07	463	465	460	460	9,000	418.18
1998-12-04	462	462	462	462	3,000	420
1998-12-03	520	520	520	520	1,000	472.73
1998-12-02	440	450	440	450	2,000	409.09
1998-12-01	436	436	436	436	1,000	396.36
1998-11-30	421	435	421	435	5,000	395.46
1998-11-27	405	405	405	405	10,000	368.18
1998-11-24	400	400	400	400	1,000	363.64
1998-11-20	400	400	400	400	1,000	363.64
1998-11-16	376	400	376	400	7,000	363.64
1998-11-13	375	375	375	375	2,000	340.91
1998-11-10	373	373	373	373	4,000	339.09
1998-11-06	371	371	371	371	8,000	337.27
1998-11-05	362	362	362	362	1,000	329.09
1998-11-04	360	360	360	360	2,000	327.27
1998-11-02	360	360	360	360	1,000	327.27
1998-10-30	370	370	370	370	2,000	336.36
1998-10-29	360	360	358	358	3,000	325.46
1998-10-26	357	370	357	370	3,000	336.36
1998-10-23	353	355	353	355	2,000	322.73
1998-10-21	350	350	350	350	1,000	318.18
1998-10-20	360	360	360	360	5,000	327.27
1998-10-19	360	360	360	360	1,000	327.27
1998-10-16	335	335	330	330	5,000	300
1998-10-15	331	331	330	330	7,000	300
1998-10-13	330	331	330	331	3,000	300.91
1998-10-12	330	331	330	330	5,000	300
1998-10-09	350	350	330	330	6,000	300
1998-10-08	350	350	350	350	2,000	318.18
1998-10-06	350	350	350	350	4,000	318.18
1998-10-05	350	350	350	350	3,000	318.18
1998-10-02	381	381	320	320	4,000	290.91
1998-09-30	400	400	400	400	1,000	363.64
1998-09-28	430	430	430	430	1,000	390.91
1998-09-25	480	480	450	450	5,000	409.09
1998-09-24	480	480	480	480	1,000	436.36
1998-09-21	480	480	480	480	4,000	436.36
1998-09-18	480	480	480	480	1,000	436.36
1998-09-17	490	490	490	490	3,000	445.46
1998-09-11	500	500	500	500	1,000	454.55
1998-09-09	500	500	490	490	3,000	445.46
1998-09-08	500	500	490	490	6,000	445.46
1998-09-07	510	510	510	510	1,000	463.64
1998-09-04	510	510	510	510	2,000	463.64
1998-09-03	518	518	510	510	4,000	463.64
1998-09-02	518	520	518	520	6,000	472.73
1998-09-01	518	518	518	518	1,000	470.91
1998-08-31	560	560	530	530	3,000	481.82
1998-08-28	509	519	509	519	5,000	471.82
1998-08-27	589	589	589	589	1,000	535.46
1998-08-24	590	590	589	589	4,000	535.46
1998-08-21	600	600	600	600	1,000	545.46
1998-08-20	620	620	620	620	2,000	563.64
1998-08-19	620	620	620	620	1,000	563.64
1998-08-17	610	610	610	610	1,000	554.55
1998-08-12	635	635	630	630	5,000	572.73
1998-08-11	640	640	640	640	3,000	581.82
1998-08-10	650	650	640	640	7,000	581.82
1998-08-07	651	651	650	650	3,000	590.91
1998-08-06	650	650	650	650	1,000	590.91
1998-08-04	681	681	680	680	3,000	618.18
1998-08-03	700	700	700	700	2,000	636.36
1998-07-31	700	700	700	700	1,000	636.36
1998-07-29	700	700	690	690	3,000	627.27
1998-07-28	690	690	690	690	2,000	627.27
1998-07-27	701	701	701	701	2,000	637.27
1998-07-24	690	700	690	700	2,000	636.36
1998-07-23	690	690	690	690	3,000	627.27
1998-07-22	710	710	691	691	8,000	628.18
1998-07-21	700	710	700	710	5,000	645.46
1998-07-16	701	701	700	700	2,000	636.36
1998-07-15	700	700	700	700	1,000	636.36
1998-07-14	700	700	700	700	4,000	636.36
1998-07-13	710	710	700	700	8,000	636.36
1998-07-10	710	710	700	710	7,000	645.46
1998-07-09	700	720	700	720	6,000	654.55
1998-07-08	685	685	685	685	1,000	622.73
1998-07-07	670	670	670	670	1,000	609.09
1998-07-06	680	680	680	680	1,000	618.18
1998-07-03	680	680	680	680	3,000	618.18
1998-07-02	665	680	650	680	4,000	618.18
1998-07-01	650	675	650	675	2,000	613.64
1998-06-30	640	640	640	640	1,000	581.82
1998-06-29	650	650	650	650	3,000	590.91
1998-06-25	621	621	621	621	2,000	564.55
1998-06-24	621	621	621	621	2,000	564.55
1998-06-23	630	630	630	630	1,000	572.73
1998-06-22	632	632	630	630	2,000	572.73
1998-06-19	630	630	630	630	4,000	572.73
1998-06-18	630	630	630	630	2,000	572.73
1998-06-16	610	610	610	610	1,000	554.55
1998-06-10	600	600	600	600	1,000	545.46
1998-06-08	620	620	620	620	1,000	563.64
1998-06-05	620	620	620	620	3,000	563.64
1998-06-04	621	630	620	620	3,000	563.64
1998-06-03	640	640	620	620	2,000	563.64
1998-05-28	680	680	680	680	1,000	618.18
1998-05-22	680	680	680	680	1,000	618.18
1998-05-19	680	680	680	680	10,000	618.18
1998-05-14	680	685	680	685	2,000	622.73
1998-05-12	705	705	705	705	1,000	640.91
1998-05-08	705	705	705	705	1,000	640.91
1998-05-07	710	710	701	701	4,000	637.27
1998-05-06	720	720	700	700	6,000	636.36
1998-04-30	700	700	700	700	1,000	636.36
1998-04-27	722	722	722	722	1,000	656.36
1998-04-24	720	720	719	719	11,000	653.64
1998-04-23	700	710	700	710	3,000	645.46
1998-04-22	700	700	700	700	3,000	636.36
1998-04-21	720	720	720	720	2,000	654.55
1998-04-20	677	677	677	677	2,000	615.46
1998-04-15	690	690	690	690	2,000	627.27
1998-04-14	670	670	670	670	1,000	609.09
1998-04-02	701	701	671	671	3,000	610
1998-03-31	738	738	738	738	1,000	670.91
1998-03-30	739	739	739	739	2,000	671.82
1998-03-27	670	720	670	720	8,000	654.55
1998-03-25	720	720	710	710	2,000	645.46
1998-03-24	710	710	700	700	3,000	636.36
1998-03-23	710	710	710	710	10,000	645.46
1998-03-20	690	700	680	700	10,000	636.36
1998-03-19	701	701	686	686	3,000	623.64
1998-03-18	720	720	720	720	1,000	654.55
1998-03-17	749	749	740	740	2,000	672.73
1998-03-10	747	750	747	750	3,000	681.82
1998-03-06	750	750	750	750	1,000	681.82
1998-03-05	760	760	760	760	2,000	690.91
1998-03-04	760	760	760	760	3,000	690.91
1998-03-03	772	772	760	760	10,000	690.91
1998-03-02	780	780	750	760	6,000	690.91
1998-02-27	800	800	800	800	1,000	727.27
1998-02-26	795	800	795	800	3,000	727.27
1998-02-25	780	780	780	780	4,000	709.09
1998-02-24	783	800	770	770	8,000	700
1998-02-23	760	778	760	778	3,000	707.27
1998-02-20	715	715	715	715	1,000	650
1998-02-13	730	750	730	750	4,000	681.82
1998-02-10	730	730	715	715	10,000	650
1998-02-09	710	720	710	711	3,000	646.36
1998-02-06	700	700	698	698	5,000	634.55
1998-02-05	700	710	700	700	9,000	636.36
1998-02-03	670	670	670	670	3,000	609.09
1998-02-02	670	670	670	670	2,000	609.09
1998-01-30	700	700	680	680	5,000	618.18
1998-01-29	700	700	700	700	9,000	636.36
1998-01-28	641	670	641	670	9,000	609.09
1998-01-27	640	640	640	640	1,000	581.82
1998-01-26	616	630	616	630	13,000	572.73
1998-01-23	570	589	560	586	10,000	532.73
1998-01-22	550	551	550	551	15,000	500.91
1998-01-21	550	550	550	550	8,000	500
1998-01-20	569	570	551	551	4,000	500.91
1998-01-16	549	554	549	549	8,000	499.09
1998-01-13	501	501	501	501	1,000	455.46
1998-01-12	521	521	521	521	1,000	473.64
1998-01-09	547	550	546	550	7,000	500
1998-01-08	530	550	530	548	5,000	498.18
1998-01-07	500	530	500	530	6,000	481.82
1998-01-06	500	500	500	500	2,000	454.55
1998-01-05	530	530	530	530	3,000	481.82

分割・併合履歴： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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