6291 日本エアーテック(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 610 | 610 | 601 | 601 | 3,000 | 601 |
| 2000-12-28 | 610 | 611 | 601 | 601 | 4,000 | 601 |
| 2000-12-27 | 600 | 600 | 588 | 591 | 6,000 | 591 |
| 2000-12-26 | 630 | 630 | 610 | 620 | 15,000 | 620 |
| 2000-12-25 | 661 | 670 | 661 | 670 | 9,000 | 609.09 |
| 2000-12-22 | 629 | 650 | 629 | 640 | 3,000 | 581.82 |
| 2000-12-21 | 630 | 645 | 630 | 630 | 10,000 | 572.73 |
| 2000-12-20 | 650 | 650 | 645 | 650 | 9,000 | 590.91 |
| 2000-12-19 | 655 | 660 | 650 | 651 | 8,000 | 591.82 |
| 2000-12-18 | 665 | 665 | 642 | 642 | 13,000 | 583.64 |
| 2000-12-15 | 674 | 674 | 663 | 665 | 13,000 | 604.55 |
| 2000-12-14 | 680 | 680 | 675 | 675 | 6,000 | 613.64 |
| 2000-12-13 | 690 | 690 | 670 | 680 | 22,000 | 618.18 |
| 2000-12-12 | 698 | 698 | 685 | 691 | 23,000 | 628.18 |
| 2000-12-11 | 692 | 695 | 680 | 685 | 34,000 | 622.73 |
| 2000-12-08 | 690 | 699 | 670 | 682 | 82,000 | 620 |
| 2000-12-07 | 710 | 771 | 710 | 736 | 22,000 | 669.09 |
| 2000-12-06 | 730 | 730 | 670 | 680 | 16,000 | 618.18 |
| 2000-12-05 | 702 | 770 | 702 | 730 | 14,000 | 663.64 |
| 2000-12-01 | 699 | 699 | 699 | 699 | 1,000 | 635.46 |
| 2000-11-30 | 670 | 670 | 665 | 670 | 6,000 | 609.09 |
| 2000-11-28 | 726 | 726 | 700 | 700 | 2,000 | 636.36 |
| 2000-11-27 | 727 | 728 | 727 | 727 | 5,000 | 660.91 |
| 2000-11-24 | 710 | 728 | 710 | 728 | 7,000 | 661.82 |
| 2000-11-22 | 672 | 690 | 672 | 690 | 3,000 | 627.27 |
| 2000-11-21 | 670 | 675 | 670 | 670 | 10,000 | 609.09 |
| 2000-11-20 | 710 | 710 | 700 | 700 | 3,000 | 636.36 |
| 2000-11-16 | 740 | 740 | 735 | 735 | 3,000 | 668.18 |
| 2000-11-15 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 2000-11-14 | 735 | 745 | 735 | 745 | 2,000 | 677.27 |
| 2000-11-09 | 765 | 765 | 765 | 765 | 1,000 | 695.46 |
| 2000-11-08 | 760 | 770 | 760 | 765 | 3,000 | 695.46 |
| 2000-11-07 | 755 | 765 | 750 | 765 | 3,000 | 695.46 |
| 2000-11-06 | 769 | 769 | 749 | 765 | 8,000 | 695.46 |
| 2000-11-02 | 770 | 770 | 770 | 770 | 3,000 | 700 |
| 2000-10-31 | 731 | 731 | 731 | 731 | 1,000 | 664.55 |
| 2000-10-27 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 2000-10-26 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 2000-10-25 | 774 | 774 | 774 | 774 | 1,000 | 703.64 |
| 2000-10-24 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 2000-10-23 | 780 | 780 | 780 | 780 | 1,000 | 709.09 |
| 2000-10-19 | 780 | 780 | 750 | 750 | 2,000 | 681.82 |
| 2000-10-18 | 750 | 750 | 750 | 750 | 2,000 | 681.82 |
| 2000-10-17 | 759 | 760 | 759 | 760 | 3,000 | 690.91 |
| 2000-10-16 | 760 | 760 | 760 | 760 | 2,000 | 690.91 |
| 2000-10-13 | 760 | 760 | 760 | 760 | 1,000 | 690.91 |
| 2000-10-12 | 760 | 760 | 760 | 760 | 2,000 | 690.91 |
| 2000-10-10 | 800 | 800 | 782 | 782 | 7,000 | 710.91 |
| 2000-10-05 | 810 | 810 | 810 | 810 | 1,000 | 736.36 |
| 2000-10-04 | 817 | 817 | 802 | 802 | 3,000 | 729.09 |
| 2000-10-02 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 2000-09-29 | 840 | 845 | 840 | 845 | 2,000 | 768.18 |
| 2000-09-28 | 830 | 830 | 830 | 830 | 1,000 | 754.55 |
| 2000-09-27 | 890 | 890 | 850 | 850 | 5,000 | 772.73 |
| 2000-09-25 | 865 | 900 | 865 | 900 | 6,000 | 818.18 |
| 2000-09-22 | 895 | 895 | 860 | 860 | 8,000 | 781.82 |
| 2000-09-21 | 895 | 895 | 895 | 895 | 2,000 | 813.64 |
| 2000-09-20 | 882 | 890 | 881 | 890 | 5,000 | 809.09 |
| 2000-09-19 | 887 | 887 | 887 | 887 | 1,000 | 806.36 |
| 2000-09-18 | 901 | 901 | 900 | 900 | 2,000 | 818.18 |
| 2000-09-14 | 910 | 910 | 905 | 905 | 3,000 | 822.73 |
| 2000-09-13 | 905 | 920 | 905 | 920 | 5,000 | 836.36 |
| 2000-09-12 | 930 | 930 | 900 | 905 | 5,000 | 822.73 |
| 2000-09-11 | 931 | 931 | 930 | 930 | 5,000 | 845.46 |
| 2000-09-08 | 940 | 940 | 940 | 940 | 3,000 | 854.55 |
| 2000-09-07 | 922 | 922 | 922 | 922 | 2,000 | 838.18 |
| 2000-09-06 | 930 | 940 | 922 | 922 | 10,000 | 838.18 |
| 2000-09-05 | 942 | 942 | 930 | 930 | 8,000 | 845.46 |
| 2000-09-04 | 920 | 950 | 920 | 921 | 9,000 | 837.27 |
| 2000-09-01 | 919 | 930 | 919 | 930 | 10,000 | 845.46 |
| 2000-08-31 | 900 | 930 | 900 | 920 | 5,000 | 836.36 |
| 2000-08-30 | 950 | 950 | 940 | 940 | 11,000 | 854.55 |
| 2000-08-29 | 960 | 960 | 960 | 960 | 3,000 | 872.73 |
| 2000-08-28 | 950 | 960 | 949 | 956 | 14,000 | 869.09 |
| 2000-08-25 | 952 | 953 | 950 | 950 | 9,000 | 863.64 |
| 2000-08-24 | 960 | 960 | 952 | 952 | 9,000 | 865.46 |
| 2000-08-23 | 1,001 | 1,020 | 985 | 986 | 48,000 | 896.36 |
| 2000-08-22 | 952 | 999 | 952 | 999 | 25,000 | 908.18 |
| 2000-08-21 | 951 | 951 | 930 | 935 | 7,000 | 850 |
| 2000-08-18 | 902 | 905 | 901 | 901 | 4,000 | 819.09 |
| 2000-08-17 | 915 | 915 | 902 | 902 | 3,000 | 820 |
| 2000-08-16 | 930 | 930 | 921 | 921 | 6,000 | 837.27 |
| 2000-08-15 | 901 | 920 | 900 | 920 | 8,000 | 836.36 |
| 2000-08-14 | 909 | 910 | 900 | 900 | 8,000 | 818.18 |
| 2000-08-11 | 870 | 889 | 870 | 889 | 4,000 | 808.18 |
| 2000-08-10 | 850 | 850 | 849 | 850 | 8,000 | 772.73 |
| 2000-08-09 | 851 | 851 | 846 | 846 | 5,000 | 769.09 |
| 2000-08-08 | 848 | 848 | 846 | 846 | 2,000 | 769.09 |
| 2000-08-07 | 831 | 840 | 831 | 835 | 15,000 | 759.09 |
| 2000-08-04 | 835 | 835 | 830 | 830 | 3,000 | 754.55 |
| 2000-08-03 | 861 | 861 | 850 | 850 | 5,000 | 772.73 |
| 2000-08-02 | 899 | 899 | 862 | 862 | 15,000 | 783.64 |
| 2000-08-01 | 900 | 900 | 851 | 860 | 34,000 | 781.82 |
| 2000-07-31 | 800 | 800 | 790 | 790 | 6,000 | 718.18 |
| 2000-07-28 | 833 | 833 | 830 | 830 | 6,000 | 754.55 |
| 2000-07-27 | 855 | 855 | 829 | 829 | 12,000 | 753.64 |
| 2000-07-26 | 851 | 865 | 851 | 855 | 7,000 | 777.27 |
| 2000-07-25 | 864 | 880 | 861 | 861 | 4,000 | 782.73 |
| 2000-07-24 | 875 | 909 | 875 | 909 | 5,000 | 826.36 |
| 2000-07-21 | 939 | 939 | 900 | 915 | 10,000 | 831.82 |
| 2000-07-19 | 934 | 935 | 934 | 935 | 4,000 | 850 |
| 2000-07-18 | 951 | 951 | 935 | 935 | 8,000 | 850 |
| 2000-07-17 | 980 | 980 | 951 | 951 | 16,000 | 864.55 |
| 2000-07-14 | 980 | 980 | 980 | 980 | 7,000 | 890.91 |
| 2000-07-13 | 994 | 994 | 980 | 983 | 14,000 | 893.64 |
| 2000-07-12 | 1,059 | 1,059 | 990 | 991 | 15,000 | 900.91 |
| 2000-07-11 | 990 | 1,060 | 981 | 1,060 | 56,000 | 963.64 |
| 2000-07-10 | 995 | 1,020 | 970 | 980 | 37,000 | 890.91 |
| 2000-07-07 | 990 | 999 | 982 | 983 | 12,000 | 893.64 |
| 2000-07-06 | 980 | 990 | 970 | 976 | 24,000 | 887.27 |
| 2000-07-05 | 980 | 1,050 | 970 | 990 | 47,000 | 900 |
| 2000-07-04 | 910 | 980 | 902 | 970 | 65,000 | 881.82 |
| 2000-07-03 | 880 | 920 | 880 | 900 | 34,000 | 818.18 |
| 2000-06-30 | 874 | 874 | 858 | 858 | 7,000 | 780 |
| 2000-06-29 | 881 | 890 | 880 | 880 | 11,000 | 800 |
| 2000-06-28 | 860 | 880 | 850 | 880 | 26,000 | 800 |
| 2000-06-27 | 830 | 851 | 820 | 851 | 15,000 | 773.64 |
| 2000-06-26 | 800 | 830 | 800 | 829 | 5,000 | 753.64 |
| 2000-06-23 | 802 | 802 | 802 | 802 | 2,000 | 729.09 |
| 2000-06-22 | 800 | 800 | 790 | 790 | 5,000 | 718.18 |
| 2000-06-21 | 810 | 810 | 800 | 800 | 4,000 | 727.27 |
| 2000-06-20 | 825 | 830 | 810 | 810 | 9,000 | 736.36 |
| 2000-06-19 | 825 | 830 | 825 | 830 | 6,000 | 754.55 |
| 2000-06-16 | 800 | 825 | 800 | 825 | 3,000 | 750 |
| 2000-06-15 | 800 | 800 | 800 | 800 | 4,000 | 727.27 |
| 2000-06-14 | 830 | 830 | 800 | 800 | 7,000 | 727.27 |
| 2000-06-13 | 800 | 830 | 800 | 830 | 14,000 | 754.55 |
| 2000-06-09 | 800 | 800 | 800 | 800 | 2,000 | 727.27 |
| 2000-06-07 | 830 | 830 | 815 | 815 | 18,000 | 740.91 |
| 2000-06-06 | 839 | 839 | 825 | 825 | 14,000 | 750 |
| 2000-06-05 | 820 | 840 | 815 | 840 | 19,000 | 763.64 |
| 2000-06-02 | 808 | 828 | 800 | 818 | 65,000 | 743.64 |
| 2000-05-31 | 728 | 728 | 728 | 728 | 1,000 | 661.82 |
| 2000-05-29 | 660 | 729 | 650 | 729 | 6,000 | 662.73 |
| 2000-05-25 | 740 | 740 | 740 | 740 | 6,000 | 672.73 |
| 2000-05-24 | 676 | 676 | 670 | 670 | 2,000 | 609.09 |
| 2000-05-23 | 660 | 660 | 646 | 646 | 6,000 | 587.27 |
| 2000-05-22 | 650 | 650 | 650 | 650 | 4,000 | 590.91 |
| 2000-05-19 | 730 | 730 | 690 | 690 | 2,000 | 627.27 |
| 2000-05-18 | 730 | 730 | 730 | 730 | 1,000 | 663.64 |
| 2000-05-17 | 720 | 720 | 720 | 720 | 2,000 | 654.55 |
| 2000-05-16 | 700 | 715 | 700 | 715 | 2,000 | 650 |
| 2000-05-15 | 669 | 700 | 669 | 700 | 5,000 | 636.36 |
| 2000-05-12 | 711 | 739 | 711 | 739 | 7,000 | 671.82 |
| 2000-05-11 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 2000-05-10 | 710 | 710 | 710 | 710 | 3,000 | 645.46 |
| 2000-05-08 | 741 | 749 | 740 | 740 | 7,000 | 672.73 |
| 2000-05-02 | 719 | 740 | 719 | 740 | 9,000 | 672.73 |
| 2000-05-01 | 719 | 720 | 719 | 720 | 11,000 | 654.55 |
| 2000-04-28 | 710 | 710 | 700 | 700 | 2,000 | 636.36 |
| 2000-04-27 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 2000-04-26 | 710 | 710 | 700 | 700 | 3,000 | 636.36 |
| 2000-04-25 | 719 | 720 | 719 | 720 | 5,000 | 654.55 |
| 2000-04-24 | 700 | 720 | 700 | 720 | 17,000 | 654.55 |
| 2000-04-21 | 649 | 650 | 649 | 650 | 3,000 | 590.91 |
| 2000-04-20 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 2000-04-19 | 650 | 700 | 650 | 700 | 3,000 | 636.36 |
| 2000-04-18 | 720 | 720 | 720 | 720 | 10,000 | 654.55 |
| 2000-04-17 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 2000-04-14 | 720 | 720 | 710 | 710 | 3,000 | 645.46 |
| 2000-04-13 | 699 | 700 | 699 | 700 | 12,000 | 636.36 |
| 2000-04-12 | 660 | 700 | 660 | 700 | 14,000 | 636.36 |
| 2000-04-11 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 2000-04-06 | 611 | 611 | 611 | 611 | 2,000 | 555.46 |
| 2000-04-05 | 660 | 660 | 660 | 660 | 1,000 | 600 |
| 2000-04-04 | 700 | 700 | 630 | 660 | 4,000 | 600 |
| 2000-03-31 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 2000-03-30 | 690 | 690 | 680 | 680 | 6,000 | 618.18 |
| 2000-03-28 | 699 | 699 | 690 | 690 | 2,000 | 627.27 |
| 2000-03-27 | 700 | 700 | 700 | 700 | 2,000 | 636.36 |
| 2000-03-24 | 660 | 660 | 660 | 660 | 2,000 | 600 |
| 2000-03-23 | 650 | 650 | 650 | 650 | 1,000 | 590.91 |
| 2000-03-22 | 645 | 650 | 645 | 650 | 7,000 | 590.91 |
| 2000-03-21 | 640 | 650 | 640 | 641 | 5,000 | 582.73 |
| 2000-03-16 | 590 | 640 | 590 | 640 | 7,000 | 581.82 |
| 2000-03-15 | 590 | 590 | 590 | 590 | 1,000 | 536.36 |
| 2000-03-14 | 595 | 595 | 585 | 595 | 3,000 | 540.91 |
| 2000-03-13 | 620 | 620 | 585 | 585 | 4,000 | 531.82 |
| 2000-03-09 | 631 | 631 | 630 | 630 | 2,000 | 572.73 |
| 2000-03-08 | 636 | 636 | 630 | 630 | 4,000 | 572.73 |
| 2000-03-07 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 2000-03-06 | 635 | 635 | 635 | 635 | 1,000 | 577.27 |
| 2000-03-03 | 655 | 680 | 655 | 680 | 2,000 | 618.18 |
| 2000-03-02 | 680 | 680 | 680 | 680 | 2,000 | 618.18 |
| 2000-03-01 | 700 | 700 | 680 | 680 | 6,000 | 618.18 |
| 2000-02-29 | 700 | 700 | 700 | 700 | 1,000 | 636.36 |
| 2000-02-28 | 669 | 720 | 669 | 700 | 13,000 | 636.36 |
| 2000-02-25 | 668 | 669 | 668 | 669 | 2,000 | 608.18 |
| 2000-02-24 | 633 | 670 | 603 | 670 | 11,000 | 609.09 |
| 2000-02-23 | 654 | 654 | 634 | 634 | 3,000 | 576.36 |
| 2000-02-22 | 636 | 679 | 636 | 660 | 25,000 | 600 |
| 2000-02-21 | 560 | 630 | 560 | 630 | 5,000 | 572.73 |
| 2000-02-18 | 560 | 560 | 560 | 560 | 4,000 | 509.09 |
| 2000-02-17 | 560 | 560 | 560 | 560 | 4,000 | 509.09 |
| 2000-02-16 | 560 | 560 | 557 | 557 | 5,000 | 506.36 |
| 2000-02-15 | 560 | 561 | 560 | 561 | 3,000 | 510 |
| 2000-02-10 | 556 | 556 | 556 | 556 | 4,000 | 505.46 |
| 2000-02-09 | 556 | 556 | 556 | 556 | 1,000 | 505.46 |
| 2000-02-08 | 551 | 552 | 551 | 552 | 2,000 | 501.82 |
| 2000-02-07 | 550 | 550 | 550 | 550 | 4,000 | 500 |
| 2000-02-04 | 550 | 550 | 550 | 550 | 2,000 | 500 |
| 2000-02-03 | 569 | 569 | 555 | 555 | 4,000 | 504.55 |
| 2000-02-02 | 550 | 569 | 540 | 569 | 5,000 | 517.27 |
| 2000-02-01 | 566 | 567 | 551 | 560 | 5,000 | 509.09 |
| 2000-01-31 | 565 | 566 | 565 | 566 | 4,000 | 514.55 |
| 2000-01-26 | 617 | 617 | 521 | 525 | 5,000 | 477.27 |
| 2000-01-19 | 630 | 630 | 620 | 620 | 3,000 | 563.64 |
| 2000-01-18 | 629 | 650 | 629 | 650 | 4,000 | 590.91 |
| 2000-01-17 | 659 | 659 | 629 | 629 | 3,000 | 571.82 |
| 2000-01-14 | 669 | 669 | 669 | 669 | 4,000 | 608.18 |
| 2000-01-13 | 670 | 680 | 670 | 670 | 5,000 | 609.09 |
| 2000-01-12 | 560 | 580 | 560 | 580 | 3,000 | 527.27 |
| 2000-01-11 | 510 | 590 | 510 | 590 | 4,000 | 536.36 |
| 2000-01-07 | 510 | 510 | 510 | 510 | 3,000 | 463.64 |
| 2000-01-06 | 507 | 507 | 507 | 507 | 3,000 | 460.91 |
| 2000-01-05 | 510 | 510 | 507 | 507 | 4,000 | 460.91 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
