6291 日本エアーテック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2001-12-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-12-25 | 610 | 610 | 591 | 591 | 8,000 | 591 |
| 2001-12-21 | 625 | 625 | 625 | 625 | 6,000 | 625 |
| 2001-12-20 | 640 | 640 | 625 | 625 | 9,000 | 625 |
| 2001-12-19 | 639 | 640 | 630 | 640 | 11,000 | 640 |
| 2001-12-18 | 638 | 638 | 627 | 630 | 12,000 | 630 |
| 2001-12-17 | 651 | 651 | 640 | 640 | 6,000 | 640 |
| 2001-12-14 | 670 | 670 | 650 | 651 | 22,000 | 651 |
| 2001-12-13 | 680 | 680 | 668 | 670 | 16,000 | 670 |
| 2001-12-12 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 2001-12-11 | 671 | 699 | 657 | 699 | 21,000 | 699 |
| 2001-12-10 | 695 | 695 | 680 | 680 | 7,000 | 680 |
| 2001-12-07 | 709 | 709 | 680 | 680 | 9,000 | 680 |
| 2001-12-06 | 685 | 700 | 685 | 700 | 4,000 | 700 |
| 2001-12-05 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2001-12-04 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-12-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-11-30 | 681 | 682 | 680 | 680 | 10,000 | 680 |
| 2001-11-29 | 710 | 710 | 685 | 685 | 4,000 | 685 |
| 2001-11-28 | 700 | 702 | 700 | 700 | 8,000 | 700 |
| 2001-11-27 | 715 | 720 | 708 | 720 | 10,000 | 720 |
| 2001-11-26 | 710 | 715 | 710 | 715 | 10,000 | 715 |
| 2001-11-22 | 700 | 705 | 695 | 705 | 13,000 | 705 |
| 2001-11-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-11-20 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 2001-11-19 | 691 | 700 | 691 | 700 | 2,000 | 700 |
| 2001-11-16 | 691 | 691 | 690 | 691 | 3,000 | 691 |
| 2001-11-15 | 690 | 690 | 690 | 690 | 12,000 | 690 |
| 2001-11-14 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-11-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2001-11-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-11-09 | 700 | 700 | 683 | 700 | 14,000 | 700 |
| 2001-11-08 | 690 | 699 | 690 | 699 | 4,000 | 699 |
| 2001-11-07 | 700 | 700 | 685 | 685 | 2,000 | 685 |
| 2001-11-06 | 680 | 682 | 680 | 680 | 6,000 | 680 |
| 2001-11-05 | 680 | 680 | 671 | 680 | 16,000 | 680 |
| 2001-11-02 | 671 | 680 | 670 | 670 | 4,000 | 670 |
| 2001-11-01 | 689 | 689 | 670 | 670 | 15,000 | 670 |
| 2001-10-31 | 680 | 696 | 675 | 690 | 17,000 | 690 |
| 2001-10-30 | 684 | 700 | 680 | 700 | 15,000 | 700 |
| 2001-10-29 | 702 | 710 | 695 | 695 | 7,000 | 695 |
| 2001-10-26 | 710 | 710 | 693 | 700 | 17,000 | 700 |
| 2001-10-25 | 700 | 705 | 695 | 700 | 16,000 | 700 |
| 2001-10-24 | 699 | 700 | 687 | 700 | 91,000 | 700 |
| 2001-10-23 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2001-10-22 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2001-10-19 | 751 | 751 | 745 | 745 | 8,000 | 745 |
| 2001-10-18 | 749 | 783 | 737 | 737 | 32,000 | 737 |
| 2001-10-17 | 681 | 721 | 680 | 721 | 10,000 | 721 |
| 2001-10-16 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 2001-10-15 | 719 | 719 | 670 | 670 | 12,000 | 670 |
| 2001-10-12 | 695 | 720 | 690 | 719 | 15,000 | 719 |
| 2001-10-11 | 680 | 680 | 651 | 680 | 10,000 | 680 |
| 2001-10-10 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 2001-10-09 | 671 | 671 | 646 | 646 | 4,000 | 646 |
| 2001-10-05 | 671 | 671 | 661 | 671 | 9,000 | 671 |
| 2001-10-04 | 680 | 680 | 670 | 671 | 4,000 | 671 |
| 2001-10-03 | 705 | 705 | 680 | 680 | 7,000 | 680 |
| 2001-10-01 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-09-28 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-09-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-09-26 | 661 | 670 | 661 | 670 | 4,000 | 670 |
| 2001-09-25 | 696 | 696 | 660 | 670 | 8,000 | 670 |
| 2001-09-21 | 660 | 660 | 656 | 656 | 4,000 | 656 |
| 2001-09-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-19 | 613 | 640 | 613 | 640 | 7,000 | 640 |
| 2001-09-18 | 610 | 611 | 610 | 611 | 2,000 | 611 |
| 2001-09-17 | 610 | 610 | 606 | 606 | 2,000 | 606 |
| 2001-09-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-09-13 | 595 | 600 | 595 | 600 | 6,000 | 600 |
| 2001-09-12 | 637 | 637 | 594 | 605 | 10,000 | 605 |
| 2001-09-11 | 640 | 644 | 640 | 644 | 3,000 | 644 |
| 2001-09-10 | 645 | 649 | 644 | 644 | 6,000 | 644 |
| 2001-09-07 | 650 | 655 | 645 | 651 | 13,000 | 651 |
| 2001-09-06 | 656 | 660 | 650 | 650 | 6,000 | 650 |
| 2001-09-05 | 651 | 657 | 651 | 657 | 4,000 | 657 |
| 2001-09-04 | 670 | 680 | 660 | 660 | 15,000 | 660 |
| 2001-08-31 | 680 | 680 | 670 | 671 | 9,000 | 671 |
| 2001-08-30 | 690 | 690 | 680 | 680 | 4,000 | 680 |
| 2001-08-29 | 710 | 710 | 690 | 690 | 10,000 | 690 |
| 2001-08-28 | 710 | 710 | 700 | 700 | 11,000 | 700 |
| 2001-08-27 | 720 | 721 | 710 | 710 | 5,000 | 710 |
| 2001-08-24 | 770 | 770 | 720 | 720 | 4,000 | 720 |
| 2001-08-23 | 750 | 751 | 720 | 722 | 13,000 | 722 |
| 2001-08-22 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2001-08-21 | 745 | 749 | 745 | 749 | 2,000 | 749 |
| 2001-08-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-08-17 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-08-16 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2001-08-15 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-08-14 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-08-13 | 741 | 741 | 740 | 740 | 8,000 | 740 |
| 2001-08-08 | 750 | 750 | 740 | 745 | 3,000 | 745 |
| 2001-08-07 | 767 | 767 | 760 | 760 | 2,000 | 760 |
| 2001-08-06 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2001-08-03 | 770 | 770 | 760 | 770 | 16,000 | 770 |
| 2001-08-02 | 760 | 765 | 760 | 765 | 2,000 | 765 |
| 2001-08-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-07-30 | 765 | 779 | 750 | 769 | 15,000 | 769 |
| 2001-07-27 | 765 | 765 | 750 | 750 | 10,000 | 750 |
| 2001-07-26 | 771 | 771 | 752 | 765 | 11,000 | 765 |
| 2001-07-25 | 771 | 772 | 770 | 772 | 5,000 | 772 |
| 2001-07-24 | 771 | 780 | 760 | 780 | 9,000 | 780 |
| 2001-07-23 | 780 | 780 | 761 | 771 | 6,000 | 771 |
| 2001-07-19 | 760 | 785 | 760 | 785 | 4,000 | 785 |
| 2001-07-18 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2001-07-17 | 780 | 780 | 760 | 760 | 9,000 | 760 |
| 2001-07-16 | 764 | 765 | 761 | 761 | 7,000 | 761 |
| 2001-07-13 | 809 | 809 | 761 | 761 | 6,000 | 761 |
| 2001-07-12 | 760 | 790 | 760 | 790 | 7,000 | 790 |
| 2001-07-11 | 760 | 762 | 760 | 760 | 6,000 | 760 |
| 2001-07-10 | 751 | 781 | 751 | 760 | 4,000 | 760 |
| 2001-07-09 | 780 | 780 | 750 | 770 | 19,000 | 770 |
| 2001-07-06 | 800 | 800 | 780 | 790 | 6,000 | 790 |
| 2001-07-05 | 810 | 810 | 800 | 800 | 2,000 | 800 |
| 2001-07-04 | 810 | 829 | 800 | 829 | 4,000 | 829 |
| 2001-07-03 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-07-02 | 831 | 831 | 820 | 820 | 5,000 | 820 |
| 2001-06-29 | 830 | 830 | 820 | 830 | 11,000 | 830 |
| 2001-06-28 | 870 | 875 | 820 | 830 | 25,000 | 830 |
| 2001-06-27 | 865 | 870 | 860 | 870 | 10,000 | 870 |
| 2001-06-26 | 850 | 865 | 850 | 865 | 7,000 | 865 |
| 2001-06-25 | 890 | 890 | 841 | 850 | 10,000 | 850 |
| 2001-06-22 | 885 | 900 | 885 | 890 | 6,000 | 890 |
| 2001-06-21 | 881 | 900 | 881 | 885 | 12,000 | 885 |
| 2001-06-20 | 910 | 920 | 881 | 881 | 12,000 | 881 |
| 2001-06-19 | 901 | 905 | 900 | 900 | 12,000 | 900 |
| 2001-06-18 | 914 | 915 | 901 | 901 | 8,000 | 901 |
| 2001-06-15 | 900 | 919 | 880 | 919 | 16,000 | 919 |
| 2001-06-14 | 939 | 950 | 930 | 930 | 16,000 | 930 |
| 2001-06-13 | 949 | 968 | 940 | 940 | 35,000 | 940 |
| 2001-06-12 | 930 | 974 | 930 | 950 | 58,000 | 950 |
| 2001-06-11 | 940 | 955 | 930 | 930 | 22,000 | 930 |
| 2001-06-08 | 950 | 970 | 930 | 970 | 53,000 | 970 |
| 2001-06-07 | 925 | 960 | 910 | 960 | 77,000 | 960 |
| 2001-06-06 | 900 | 940 | 900 | 930 | 83,000 | 930 |
| 2001-06-05 | 840 | 900 | 840 | 870 | 37,000 | 870 |
| 2001-06-04 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 2001-06-01 | 820 | 840 | 820 | 840 | 9,000 | 840 |
| 2001-05-31 | 864 | 870 | 830 | 830 | 20,000 | 830 |
| 2001-05-30 | 875 | 875 | 861 | 875 | 20,000 | 875 |
| 2001-05-29 | 865 | 880 | 850 | 880 | 31,000 | 880 |
| 2001-05-28 | 870 | 870 | 866 | 866 | 12,000 | 866 |
| 2001-05-25 | 870 | 880 | 866 | 870 | 19,000 | 870 |
| 2001-05-24 | 894 | 894 | 875 | 875 | 14,000 | 875 |
| 2001-05-23 | 907 | 907 | 881 | 895 | 19,000 | 895 |
| 2001-05-22 | 883 | 910 | 870 | 910 | 36,000 | 910 |
| 2001-05-21 | 862 | 890 | 860 | 881 | 13,000 | 881 |
| 2001-05-18 | 890 | 950 | 880 | 912 | 137,000 | 912 |
| 2001-05-17 | 820 | 910 | 815 | 898 | 136,000 | 898 |
| 2001-05-16 | 817 | 820 | 800 | 815 | 39,000 | 815 |
| 2001-05-15 | 765 | 823 | 765 | 820 | 71,000 | 820 |
| 2001-05-14 | 765 | 765 | 756 | 760 | 12,000 | 760 |
| 2001-05-11 | 751 | 755 | 751 | 755 | 5,000 | 755 |
| 2001-05-10 | 760 | 760 | 751 | 751 | 10,000 | 751 |
| 2001-05-09 | 769 | 770 | 760 | 760 | 6,000 | 760 |
| 2001-05-08 | 790 | 790 | 761 | 770 | 17,000 | 770 |
| 2001-05-07 | 786 | 799 | 768 | 786 | 28,000 | 786 |
| 2001-05-02 | 760 | 779 | 760 | 766 | 46,000 | 766 |
| 2001-05-01 | 741 | 770 | 740 | 751 | 37,000 | 751 |
| 2001-04-27 | 731 | 735 | 720 | 735 | 5,000 | 735 |
| 2001-04-26 | 720 | 750 | 720 | 730 | 22,000 | 730 |
| 2001-04-25 | 721 | 730 | 721 | 730 | 13,000 | 730 |
| 2001-04-24 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2001-04-23 | 730 | 740 | 720 | 720 | 11,000 | 720 |
| 2001-04-20 | 730 | 730 | 726 | 726 | 2,000 | 726 |
| 2001-04-19 | 731 | 738 | 725 | 730 | 17,000 | 730 |
| 2001-04-18 | 725 | 736 | 715 | 716 | 10,000 | 716 |
| 2001-04-17 | 738 | 740 | 735 | 739 | 8,000 | 739 |
| 2001-04-16 | 724 | 730 | 720 | 730 | 23,000 | 730 |
| 2001-04-13 | 744 | 744 | 725 | 725 | 6,000 | 725 |
| 2001-04-12 | 706 | 750 | 706 | 750 | 39,000 | 750 |
| 2001-04-11 | 700 | 720 | 700 | 701 | 9,000 | 701 |
| 2001-04-10 | 700 | 720 | 700 | 700 | 10,000 | 700 |
| 2001-04-09 | 690 | 700 | 690 | 700 | 5,000 | 700 |
| 2001-04-06 | 710 | 715 | 687 | 687 | 9,000 | 687 |
| 2001-04-05 | 700 | 710 | 690 | 690 | 14,000 | 690 |
| 2001-04-04 | 690 | 710 | 690 | 700 | 10,000 | 700 |
| 2001-04-03 | 700 | 700 | 680 | 700 | 9,000 | 700 |
| 2001-04-02 | 715 | 715 | 700 | 700 | 7,000 | 700 |
| 2001-03-30 | 710 | 715 | 700 | 700 | 9,000 | 700 |
| 2001-03-29 | 715 | 715 | 700 | 710 | 7,000 | 710 |
| 2001-03-28 | 725 | 735 | 710 | 725 | 11,000 | 725 |
| 2001-03-27 | 716 | 720 | 711 | 720 | 8,000 | 720 |
| 2001-03-26 | 701 | 720 | 701 | 710 | 23,000 | 710 |
| 2001-03-23 | 677 | 720 | 677 | 691 | 14,000 | 691 |
| 2001-03-22 | 662 | 677 | 660 | 677 | 16,000 | 677 |
| 2001-03-21 | 640 | 660 | 640 | 660 | 17,000 | 660 |
| 2001-03-19 | 630 | 640 | 630 | 636 | 7,000 | 636 |
| 2001-03-16 | 640 | 640 | 620 | 630 | 13,000 | 630 |
| 2001-03-15 | 628 | 628 | 620 | 620 | 8,000 | 620 |
| 2001-03-14 | 660 | 660 | 631 | 631 | 3,000 | 631 |
| 2001-03-13 | 645 | 660 | 645 | 645 | 8,000 | 645 |
| 2001-03-12 | 680 | 680 | 645 | 645 | 6,000 | 645 |
| 2001-03-09 | 681 | 681 | 680 | 680 | 5,000 | 680 |
| 2001-03-08 | 676 | 701 | 676 | 700 | 3,000 | 700 |
| 2001-03-07 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2001-03-06 | 660 | 680 | 660 | 670 | 4,000 | 670 |
| 2001-03-05 | 645 | 645 | 640 | 640 | 6,000 | 640 |
| 2001-03-02 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2001-03-01 | 690 | 690 | 682 | 682 | 3,000 | 682 |
| 2001-02-28 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 2001-02-27 | 720 | 720 | 700 | 700 | 15,000 | 700 |
| 2001-02-26 | 715 | 715 | 700 | 700 | 5,000 | 700 |
| 2001-02-23 | 702 | 730 | 702 | 715 | 22,000 | 715 |
| 2001-02-22 | 700 | 730 | 700 | 712 | 16,000 | 712 |
| 2001-02-21 | 700 | 710 | 682 | 710 | 24,000 | 710 |
| 2001-02-20 | 719 | 720 | 691 | 710 | 8,000 | 710 |
| 2001-02-19 | 730 | 750 | 720 | 720 | 19,000 | 720 |
| 2001-02-16 | 720 | 730 | 711 | 730 | 25,000 | 730 |
| 2001-02-15 | 678 | 715 | 678 | 710 | 24,000 | 710 |
| 2001-02-14 | 671 | 685 | 671 | 673 | 12,000 | 673 |
| 2001-02-13 | 670 | 670 | 650 | 670 | 18,000 | 670 |
| 2001-02-09 | 620 | 640 | 620 | 630 | 9,000 | 630 |
| 2001-02-08 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2001-02-07 | 625 | 630 | 625 | 630 | 5,000 | 630 |
| 2001-02-06 | 655 | 655 | 630 | 631 | 8,000 | 631 |
| 2001-02-05 | 660 | 662 | 655 | 655 | 11,000 | 655 |
| 2001-02-02 | 655 | 671 | 655 | 661 | 14,000 | 661 |
| 2001-02-01 | 671 | 671 | 650 | 660 | 25,000 | 660 |
| 2001-01-31 | 652 | 675 | 652 | 670 | 22,000 | 670 |
| 2001-01-29 | 640 | 640 | 632 | 632 | 5,000 | 632 |
| 2001-01-26 | 644 | 644 | 630 | 630 | 4,000 | 630 |
| 2001-01-25 | 636 | 645 | 635 | 645 | 3,000 | 645 |
| 2001-01-24 | 645 | 645 | 620 | 620 | 4,000 | 620 |
| 2001-01-23 | 651 | 651 | 640 | 645 | 10,000 | 645 |
| 2001-01-19 | 671 | 671 | 670 | 671 | 11,000 | 671 |
| 2001-01-18 | 642 | 651 | 642 | 650 | 16,000 | 650 |
| 2001-01-17 | 620 | 630 | 612 | 630 | 7,000 | 630 |
| 2001-01-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-01-15 | 630 | 630 | 600 | 600 | 7,000 | 600 |
| 2001-01-12 | 592 | 592 | 560 | 570 | 24,000 | 570 |
| 2001-01-11 | 560 | 570 | 560 | 565 | 21,000 | 565 |
| 2001-01-10 | 558 | 560 | 558 | 560 | 3,000 | 560 |
| 2001-01-09 | 609 | 610 | 609 | 609 | 4,000 | 609 |
| 2001-01-05 | 624 | 624 | 610 | 610 | 8,000 | 610 |
| 2001-01-04 | 629 | 629 | 628 | 628 | 2,000 | 628 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株