6291 日本エアーテック(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 500 | 510 | 500 | 510 | 8,000 | 463.64 |
| 1999-12-27 | 502 | 502 | 500 | 500 | 2,000 | 454.55 |
| 1999-12-24 | 510 | 510 | 510 | 510 | 2,000 | 463.64 |
| 1999-12-22 | 520 | 520 | 500 | 510 | 6,000 | 463.64 |
| 1999-12-21 | 525 | 525 | 500 | 500 | 7,000 | 454.55 |
| 1999-12-20 | 561 | 561 | 530 | 530 | 4,000 | 481.82 |
| 1999-12-16 | 580 | 580 | 511 | 511 | 4,000 | 464.55 |
| 1999-12-14 | 580 | 580 | 580 | 580 | 4,000 | 527.27 |
| 1999-12-06 | 600 | 620 | 600 | 600 | 11,000 | 545.46 |
| 1999-12-02 | 580 | 580 | 580 | 580 | 1,000 | 527.27 |
| 1999-11-30 | 590 | 590 | 580 | 580 | 6,000 | 527.27 |
| 1999-11-25 | 599 | 599 | 580 | 580 | 3,000 | 527.27 |
| 1999-11-22 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 1999-11-19 | 620 | 620 | 600 | 600 | 3,000 | 545.46 |
| 1999-11-18 | 540 | 560 | 540 | 560 | 2,000 | 509.09 |
| 1999-11-17 | 466 | 480 | 466 | 480 | 11,000 | 436.36 |
| 1999-11-16 | 511 | 511 | 511 | 511 | 1,000 | 464.55 |
| 1999-11-15 | 521 | 521 | 511 | 511 | 7,000 | 464.55 |
| 1999-11-12 | 600 | 600 | 511 | 511 | 7,000 | 464.55 |
| 1999-11-11 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1999-11-10 | 620 | 620 | 620 | 620 | 1,000 | 563.64 |
| 1999-11-09 | 605 | 605 | 600 | 600 | 3,000 | 545.46 |
| 1999-11-08 | 605 | 605 | 605 | 605 | 1,000 | 550 |
| 1999-11-05 | 615 | 620 | 615 | 620 | 7,000 | 563.64 |
| 1999-11-02 | 615 | 615 | 615 | 615 | 3,000 | 559.09 |
| 1999-11-01 | 615 | 615 | 615 | 615 | 1,000 | 559.09 |
| 1999-10-29 | 610 | 610 | 610 | 610 | 3,000 | 554.55 |
| 1999-10-28 | 610 | 610 | 610 | 610 | 1,000 | 554.55 |
| 1999-10-27 | 621 | 621 | 605 | 605 | 7,000 | 550 |
| 1999-10-22 | 601 | 601 | 601 | 601 | 1,000 | 546.36 |
| 1999-10-21 | 699 | 699 | 691 | 691 | 3,000 | 628.18 |
| 1999-10-20 | 601 | 620 | 601 | 620 | 4,000 | 563.64 |
| 1999-10-18 | 660 | 660 | 580 | 581 | 4,000 | 528.18 |
| 1999-10-15 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1999-10-14 | 680 | 680 | 680 | 680 | 6,000 | 618.18 |
| 1999-10-13 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 1999-10-12 | 700 | 700 | 700 | 700 | 3,000 | 636.36 |
| 1999-10-08 | 700 | 700 | 690 | 690 | 2,000 | 627.27 |
| 1999-10-07 | 680 | 682 | 680 | 682 | 3,000 | 620 |
| 1999-10-06 | 700 | 700 | 680 | 685 | 5,000 | 622.73 |
| 1999-10-05 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1999-10-04 | 680 | 680 | 680 | 680 | 1,000 | 618.18 |
| 1999-10-01 | 711 | 711 | 711 | 711 | 2,000 | 646.36 |
| 1999-09-30 | 650 | 719 | 650 | 719 | 11,000 | 653.64 |
| 1999-09-28 | 620 | 650 | 620 | 650 | 5,000 | 590.91 |
| 1999-09-24 | 600 | 610 | 600 | 600 | 7,000 | 545.46 |
| 1999-09-22 | 590 | 590 | 590 | 590 | 3,000 | 536.36 |
| 1999-09-21 | 670 | 671 | 670 | 670 | 7,000 | 609.09 |
| 1999-09-20 | 682 | 682 | 680 | 680 | 5,000 | 618.18 |
| 1999-09-17 | 690 | 690 | 685 | 685 | 4,000 | 622.73 |
| 1999-09-16 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1999-09-14 | 700 | 715 | 700 | 700 | 6,000 | 636.36 |
| 1999-09-13 | 710 | 710 | 702 | 702 | 7,000 | 638.18 |
| 1999-09-10 | 700 | 710 | 700 | 710 | 3,000 | 645.46 |
| 1999-09-09 | 700 | 700 | 700 | 700 | 4,000 | 636.36 |
| 1999-09-08 | 690 | 710 | 690 | 710 | 3,000 | 645.46 |
| 1999-09-07 | 735 | 735 | 730 | 730 | 6,000 | 663.64 |
| 1999-09-06 | 737 | 737 | 736 | 736 | 3,000 | 669.09 |
| 1999-09-03 | 740 | 740 | 732 | 732 | 2,000 | 665.46 |
| 1999-09-02 | 710 | 750 | 710 | 750 | 7,000 | 681.82 |
| 1999-09-01 | 702 | 702 | 700 | 700 | 15,000 | 636.36 |
| 1999-08-31 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 1999-08-30 | 738 | 738 | 738 | 738 | 2,000 | 670.91 |
| 1999-08-26 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1999-08-25 | 690 | 690 | 690 | 690 | 4,000 | 627.27 |
| 1999-08-24 | 700 | 700 | 680 | 680 | 13,000 | 618.18 |
| 1999-08-23 | 750 | 750 | 711 | 711 | 6,000 | 646.36 |
| 1999-08-20 | 750 | 750 | 750 | 750 | 3,000 | 681.82 |
| 1999-08-19 | 760 | 760 | 760 | 760 | 3,000 | 690.91 |
| 1999-08-18 | 760 | 760 | 760 | 760 | 3,000 | 690.91 |
| 1999-08-17 | 760 | 760 | 750 | 750 | 2,000 | 681.82 |
| 1999-08-13 | 770 | 790 | 770 | 790 | 3,000 | 718.18 |
| 1999-08-12 | 750 | 750 | 740 | 740 | 2,000 | 672.73 |
| 1999-08-11 | 745 | 745 | 745 | 745 | 2,000 | 677.27 |
| 1999-08-10 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 1999-08-06 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 1999-08-05 | 750 | 750 | 750 | 750 | 5,000 | 681.82 |
| 1999-08-04 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1999-08-03 | 747 | 748 | 746 | 748 | 7,000 | 680 |
| 1999-08-02 | 780 | 780 | 745 | 745 | 6,000 | 677.27 |
| 1999-07-30 | 800 | 800 | 780 | 780 | 3,000 | 709.09 |
| 1999-07-29 | 781 | 781 | 780 | 780 | 2,000 | 709.09 |
| 1999-07-28 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 1999-07-27 | 820 | 820 | 800 | 800 | 2,000 | 727.27 |
| 1999-07-26 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 1999-07-23 | 850 | 850 | 840 | 840 | 3,000 | 763.64 |
| 1999-07-22 | 870 | 870 | 859 | 859 | 3,000 | 780.91 |
| 1999-07-21 | 870 | 870 | 858 | 860 | 4,000 | 781.82 |
| 1999-07-19 | 860 | 860 | 850 | 860 | 13,000 | 781.82 |
| 1999-07-16 | 880 | 880 | 860 | 860 | 11,000 | 781.82 |
| 1999-07-15 | 880 | 885 | 870 | 870 | 17,000 | 790.91 |
| 1999-07-14 | 830 | 869 | 830 | 869 | 6,000 | 790 |
| 1999-07-13 | 869 | 869 | 830 | 830 | 9,000 | 754.55 |
| 1999-07-12 | 870 | 870 | 869 | 869 | 5,000 | 790 |
| 1999-07-09 | 870 | 870 | 870 | 870 | 9,000 | 790.91 |
| 1999-07-08 | 870 | 880 | 870 | 870 | 5,000 | 790.91 |
| 1999-07-07 | 880 | 887 | 870 | 870 | 15,000 | 790.91 |
| 1999-07-06 | 900 | 900 | 870 | 870 | 19,000 | 790.91 |
| 1999-07-05 | 910 | 920 | 860 | 865 | 36,000 | 786.36 |
| 1999-07-02 | 930 | 930 | 900 | 900 | 54,000 | 818.18 |
| 1999-07-01 | 830 | 830 | 830 | 830 | 14,000 | 754.55 |
| 1999-06-30 | 745 | 745 | 730 | 730 | 9,000 | 663.64 |
| 1999-06-29 | 700 | 710 | 690 | 705 | 28,000 | 640.91 |
| 1999-06-28 | 710 | 710 | 710 | 710 | 9,000 | 645.46 |
| 1999-06-25 | 815 | 815 | 810 | 810 | 3,000 | 736.36 |
| 1999-06-24 | 810 | 810 | 800 | 800 | 3,000 | 727.27 |
| 1999-06-23 | 849 | 850 | 815 | 815 | 25,000 | 740.91 |
| 1999-06-22 | 822 | 850 | 822 | 850 | 22,000 | 772.73 |
| 1999-06-21 | 782 | 810 | 781 | 810 | 13,000 | 736.36 |
| 1999-06-18 | 778 | 780 | 760 | 760 | 5,000 | 690.91 |
| 1999-06-17 | 760 | 760 | 760 | 760 | 5,000 | 690.91 |
| 1999-06-16 | 760 | 760 | 750 | 750 | 3,000 | 681.82 |
| 1999-06-14 | 780 | 780 | 760 | 760 | 5,000 | 690.91 |
| 1999-06-11 | 726 | 750 | 721 | 750 | 6,000 | 681.82 |
| 1999-06-10 | 716 | 716 | 716 | 716 | 1,000 | 650.91 |
| 1999-06-09 | 721 | 721 | 720 | 720 | 3,000 | 654.55 |
| 1999-06-08 | 730 | 730 | 720 | 720 | 5,000 | 654.55 |
| 1999-06-07 | 720 | 720 | 700 | 700 | 2,000 | 636.36 |
| 1999-06-02 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1999-05-31 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 1999-05-28 | 715 | 715 | 700 | 700 | 4,000 | 636.36 |
| 1999-05-27 | 722 | 722 | 715 | 715 | 3,000 | 650 |
| 1999-05-25 | 712 | 712 | 712 | 712 | 1,000 | 647.27 |
| 1999-05-24 | 710 | 710 | 710 | 710 | 1,000 | 645.46 |
| 1999-05-20 | 710 | 710 | 700 | 700 | 2,000 | 636.36 |
| 1999-05-19 | 750 | 750 | 750 | 750 | 1,000 | 681.82 |
| 1999-05-18 | 720 | 750 | 720 | 750 | 3,000 | 681.82 |
| 1999-05-17 | 750 | 750 | 721 | 721 | 5,000 | 655.46 |
| 1999-05-14 | 794 | 794 | 740 | 740 | 5,000 | 672.73 |
| 1999-05-13 | 720 | 720 | 720 | 720 | 3,000 | 654.55 |
| 1999-05-12 | 778 | 778 | 775 | 776 | 5,000 | 705.46 |
| 1999-05-11 | 778 | 778 | 778 | 778 | 3,000 | 707.27 |
| 1999-05-10 | 789 | 789 | 777 | 777 | 8,000 | 706.36 |
| 1999-05-07 | 795 | 795 | 780 | 780 | 4,000 | 709.09 |
| 1999-05-06 | 780 | 785 | 775 | 775 | 5,000 | 704.55 |
| 1999-04-28 | 795 | 795 | 780 | 795 | 3,000 | 722.73 |
| 1999-04-27 | 800 | 800 | 780 | 780 | 5,000 | 709.09 |
| 1999-04-26 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1999-04-23 | 755 | 755 | 755 | 755 | 3,000 | 686.36 |
| 1999-04-22 | 750 | 755 | 750 | 755 | 3,000 | 686.36 |
| 1999-04-21 | 773 | 773 | 735 | 735 | 3,000 | 668.18 |
| 1999-04-20 | 733 | 733 | 703 | 703 | 6,000 | 639.09 |
| 1999-04-19 | 801 | 803 | 801 | 803 | 5,000 | 730 |
| 1999-04-16 | 810 | 810 | 800 | 800 | 4,000 | 727.27 |
| 1999-04-15 | 829 | 829 | 810 | 810 | 2,000 | 736.36 |
| 1999-04-14 | 849 | 849 | 849 | 849 | 2,000 | 771.82 |
| 1999-04-13 | 851 | 851 | 851 | 851 | 1,000 | 773.64 |
| 1999-04-12 | 870 | 870 | 860 | 860 | 2,000 | 781.82 |
| 1999-04-09 | 870 | 873 | 870 | 870 | 8,000 | 790.91 |
| 1999-04-08 | 870 | 873 | 855 | 855 | 27,000 | 777.27 |
| 1999-04-07 | 875 | 880 | 860 | 870 | 33,000 | 790.91 |
| 1999-04-06 | 863 | 880 | 853 | 853 | 30,000 | 775.46 |
| 1999-04-05 | 800 | 833 | 800 | 833 | 35,000 | 757.27 |
| 1999-04-02 | 775 | 792 | 765 | 792 | 19,000 | 720 |
| 1999-04-01 | 760 | 772 | 750 | 765 | 25,000 | 695.46 |
| 1999-03-31 | 790 | 790 | 750 | 750 | 22,000 | 681.82 |
| 1999-03-30 | 825 | 829 | 825 | 826 | 22,000 | 750.91 |
| 1999-03-29 | 830 | 839 | 825 | 825 | 20,000 | 750 |
| 1999-03-26 | 790 | 835 | 790 | 830 | 37,000 | 754.55 |
| 1999-03-25 | 730 | 780 | 730 | 765 | 60,000 | 695.46 |
| 1999-03-24 | 700 | 730 | 700 | 730 | 10,000 | 663.64 |
| 1999-03-23 | 700 | 700 | 690 | 691 | 10,000 | 628.18 |
| 1999-03-19 | 699 | 699 | 699 | 699 | 1,000 | 635.46 |
| 1999-03-18 | 700 | 700 | 695 | 695 | 3,000 | 631.82 |
| 1999-03-17 | 696 | 700 | 690 | 700 | 8,000 | 636.36 |
| 1999-03-15 | 695 | 700 | 695 | 695 | 3,000 | 631.82 |
| 1999-03-12 | 650 | 698 | 650 | 698 | 5,000 | 634.55 |
| 1999-03-11 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1999-03-10 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 1999-03-09 | 720 | 720 | 690 | 700 | 10,000 | 636.36 |
| 1999-03-08 | 720 | 730 | 715 | 720 | 12,000 | 654.55 |
| 1999-03-05 | 750 | 750 | 730 | 735 | 28,000 | 668.18 |
| 1999-03-04 | 690 | 719 | 690 | 719 | 45,000 | 653.64 |
| 1999-03-03 | 600 | 690 | 600 | 690 | 41,000 | 627.27 |
| 1999-03-02 | 590 | 590 | 590 | 590 | 3,000 | 536.36 |
| 1999-02-26 | 600 | 600 | 595 | 595 | 5,000 | 540.91 |
| 1999-02-24 | 630 | 630 | 606 | 610 | 4,000 | 554.55 |
| 1999-02-23 | 620 | 635 | 595 | 595 | 22,000 | 540.91 |
| 1999-02-22 | 570 | 570 | 570 | 570 | 2,000 | 518.18 |
| 1999-02-18 | 570 | 570 | 569 | 569 | 2,000 | 517.27 |
| 1999-02-17 | 525 | 535 | 525 | 535 | 2,000 | 486.36 |
| 1999-02-16 | 575 | 575 | 575 | 575 | 1,000 | 522.73 |
| 1999-02-15 | 575 | 575 | 575 | 575 | 2,000 | 522.73 |
| 1999-02-12 | 575 | 575 | 575 | 575 | 1,000 | 522.73 |
| 1999-02-10 | 585 | 585 | 575 | 575 | 2,000 | 522.73 |
| 1999-02-09 | 627 | 627 | 585 | 585 | 3,000 | 531.82 |
| 1999-02-08 | 620 | 629 | 620 | 629 | 3,000 | 571.82 |
| 1999-02-05 | 590 | 610 | 580 | 610 | 26,000 | 554.55 |
| 1999-02-04 | 540 | 599 | 540 | 580 | 8,000 | 527.27 |
| 1999-02-03 | 579 | 600 | 579 | 600 | 9,000 | 545.46 |
| 1999-02-02 | 550 | 590 | 550 | 580 | 10,000 | 527.27 |
| 1999-02-01 | 499 | 545 | 499 | 545 | 7,000 | 495.46 |
| 1999-01-29 | 500 | 500 | 500 | 500 | 11,000 | 454.55 |
| 1999-01-28 | 500 | 500 | 500 | 500 | 3,000 | 454.55 |
| 1999-01-27 | 485 | 520 | 476 | 476 | 7,000 | 432.73 |
| 1999-01-26 | 441 | 455 | 441 | 455 | 3,000 | 413.64 |
| 1999-01-25 | 426 | 430 | 426 | 430 | 2,000 | 390.91 |
| 1999-01-06 | 391 | 391 | 391 | 391 | 1,000 | 355.46 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
