6291 日本エアーテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 496 | 496 | 480 | 480 | 13,000 | 480 |
| 2002-12-25 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2002-12-24 | 480 | 500 | 475 | 500 | 5,000 | 500 |
| 2002-12-20 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 2002-12-19 | 494 | 499 | 494 | 499 | 2,000 | 499 |
| 2002-12-18 | 470 | 489 | 470 | 489 | 16,000 | 489 |
| 2002-12-17 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2002-12-16 | 480 | 495 | 480 | 495 | 2,000 | 495 |
| 2002-12-13 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2002-12-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-12-11 | 504 | 505 | 504 | 505 | 2,000 | 505 |
| 2002-12-09 | 494 | 510 | 494 | 510 | 3,000 | 510 |
| 2002-12-05 | 519 | 519 | 500 | 519 | 8,000 | 519 |
| 2002-12-04 | 510 | 516 | 510 | 516 | 2,000 | 516 |
| 2002-12-02 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-11-29 | 475 | 495 | 475 | 490 | 7,000 | 490 |
| 2002-11-28 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 2002-11-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-11-26 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2002-11-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2002-11-20 | 460 | 480 | 460 | 480 | 6,000 | 480 |
| 2002-11-19 | 460 | 474 | 460 | 474 | 3,000 | 474 |
| 2002-11-15 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2002-11-14 | 475 | 475 | 460 | 475 | 5,000 | 475 |
| 2002-11-12 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-11-11 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2002-11-01 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2002-10-31 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-10-30 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2002-10-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-10-28 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-10-23 | 510 | 510 | 495 | 495 | 6,000 | 495 |
| 2002-10-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-10-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-10-17 | 490 | 490 | 490 | 490 | 19,000 | 490 |
| 2002-10-15 | 480 | 499 | 480 | 495 | 7,000 | 495 |
| 2002-10-10 | 499 | 499 | 470 | 470 | 6,000 | 470 |
| 2002-10-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-10-04 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-09-27 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2002-09-26 | 505 | 520 | 505 | 520 | 8,000 | 520 |
| 2002-09-25 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-09-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-09-19 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2002-09-17 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2002-09-13 | 500 | 515 | 500 | 515 | 6,000 | 515 |
| 2002-09-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-09-09 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 2002-09-05 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2002-09-04 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2002-09-03 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-08-29 | 530 | 530 | 529 | 529 | 3,000 | 529 |
| 2002-08-28 | 529 | 530 | 529 | 529 | 8,000 | 529 |
| 2002-08-27 | 521 | 529 | 520 | 529 | 3,000 | 529 |
| 2002-08-26 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2002-08-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-08-22 | 506 | 530 | 506 | 530 | 4,000 | 530 |
| 2002-08-21 | 515 | 534 | 515 | 534 | 4,000 | 534 |
| 2002-08-20 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-08-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-15 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2002-08-13 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2002-08-12 | 511 | 511 | 507 | 507 | 2,000 | 507 |
| 2002-08-09 | 506 | 510 | 506 | 510 | 3,000 | 510 |
| 2002-08-08 | 510 | 510 | 506 | 506 | 2,000 | 506 |
| 2002-08-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-08-05 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2002-08-02 | 521 | 521 | 520 | 520 | 5,000 | 520 |
| 2002-08-01 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-07-30 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 2002-07-29 | 530 | 530 | 500 | 505 | 13,000 | 505 |
| 2002-07-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-07-25 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-07-19 | 545 | 545 | 540 | 540 | 2,000 | 540 |
| 2002-07-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-07-16 | 540 | 541 | 540 | 540 | 3,000 | 540 |
| 2002-07-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-07-12 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 2002-07-11 | 574 | 575 | 560 | 560 | 7,000 | 560 |
| 2002-07-10 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 2002-07-09 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2002-07-08 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2002-07-04 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2002-07-03 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2002-07-02 | 582 | 582 | 581 | 581 | 2,000 | 581 |
| 2002-07-01 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2002-06-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-06-26 | 561 | 600 | 561 | 580 | 5,000 | 580 |
| 2002-06-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-06-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-06-20 | 597 | 597 | 597 | 597 | 4,000 | 597 |
| 2002-06-18 | 615 | 620 | 615 | 615 | 4,000 | 615 |
| 2002-06-17 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2002-06-14 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2002-06-13 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2002-06-12 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2002-06-11 | 620 | 625 | 620 | 620 | 3,000 | 620 |
| 2002-06-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2002-06-07 | 626 | 626 | 625 | 625 | 6,000 | 625 |
| 2002-06-06 | 626 | 634 | 626 | 634 | 6,000 | 634 |
| 2002-06-03 | 620 | 635 | 620 | 635 | 3,000 | 635 |
| 2002-05-31 | 620 | 625 | 620 | 625 | 9,000 | 625 |
| 2002-05-30 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 2002-05-28 | 632 | 639 | 620 | 639 | 9,000 | 639 |
| 2002-05-27 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-05-24 | 631 | 640 | 630 | 640 | 5,000 | 640 |
| 2002-05-23 | 620 | 640 | 620 | 632 | 7,000 | 632 |
| 2002-05-22 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 2002-05-20 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2002-05-17 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2002-05-16 | 611 | 620 | 611 | 620 | 5,000 | 620 |
| 2002-05-15 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2002-05-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2002-05-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-05-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-05-08 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 2002-05-07 | 610 | 610 | 600 | 610 | 11,000 | 610 |
| 2002-05-02 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 2002-04-30 | 629 | 630 | 625 | 630 | 6,000 | 630 |
| 2002-04-26 | 616 | 649 | 615 | 649 | 8,000 | 649 |
| 2002-04-25 | 620 | 625 | 614 | 616 | 22,000 | 616 |
| 2002-04-24 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2002-04-23 | 618 | 618 | 606 | 610 | 6,000 | 610 |
| 2002-04-22 | 624 | 625 | 619 | 624 | 9,000 | 624 |
| 2002-04-19 | 620 | 629 | 610 | 629 | 11,000 | 629 |
| 2002-04-17 | 640 | 640 | 621 | 633 | 7,000 | 633 |
| 2002-04-16 | 602 | 638 | 593 | 638 | 15,000 | 638 |
| 2002-04-15 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2002-04-12 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-04-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-10 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 2002-04-09 | 587 | 588 | 587 | 588 | 2,000 | 588 |
| 2002-04-05 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2002-04-04 | 595 | 595 | 590 | 590 | 4,000 | 590 |
| 2002-04-03 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2002-04-02 | 585 | 590 | 585 | 590 | 3,000 | 590 |
| 2002-04-01 | 582 | 585 | 582 | 585 | 3,000 | 585 |
| 2002-03-29 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2002-03-28 | 587 | 588 | 580 | 580 | 5,000 | 580 |
| 2002-03-27 | 588 | 588 | 587 | 587 | 3,000 | 587 |
| 2002-03-26 | 600 | 600 | 591 | 591 | 5,000 | 591 |
| 2002-03-25 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2002-03-20 | 620 | 625 | 620 | 625 | 3,000 | 625 |
| 2002-03-19 | 591 | 628 | 591 | 620 | 5,000 | 620 |
| 2002-03-18 | 612 | 630 | 612 | 630 | 7,000 | 630 |
| 2002-03-15 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-03-14 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-03-13 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-03-12 | 590 | 600 | 590 | 591 | 5,000 | 591 |
| 2002-03-11 | 591 | 591 | 586 | 586 | 5,000 | 586 |
| 2002-03-08 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2002-03-07 | 580 | 580 | 580 | 580 | 8,000 | 580 |
| 2002-03-06 | 570 | 570 | 565 | 565 | 3,000 | 565 |
| 2002-03-05 | 585 | 585 | 560 | 560 | 16,000 | 560 |
| 2002-03-04 | 575 | 589 | 555 | 589 | 9,000 | 589 |
| 2002-03-01 | 560 | 560 | 545 | 555 | 8,000 | 555 |
| 2002-02-28 | 551 | 561 | 551 | 560 | 6,000 | 560 |
| 2002-02-27 | 531 | 540 | 531 | 540 | 2,000 | 540 |
| 2002-02-26 | 531 | 535 | 531 | 535 | 2,000 | 535 |
| 2002-02-25 | 535 | 540 | 535 | 540 | 5,000 | 540 |
| 2002-02-21 | 549 | 549 | 530 | 530 | 7,000 | 530 |
| 2002-02-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2002-02-19 | 570 | 570 | 555 | 555 | 4,000 | 555 |
| 2002-02-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-02-15 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-02-14 | 555 | 575 | 555 | 575 | 7,000 | 575 |
| 2002-02-13 | 540 | 560 | 539 | 558 | 7,000 | 558 |
| 2002-02-12 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2002-02-08 | 498 | 498 | 490 | 495 | 20,000 | 495 |
| 2002-02-07 | 491 | 502 | 486 | 490 | 22,000 | 490 |
| 2002-02-06 | 550 | 550 | 501 | 511 | 100,000 | 511 |
| 2002-02-05 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2002-02-04 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2002-02-01 | 585 | 585 | 560 | 560 | 12,000 | 560 |
| 2002-01-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-01-29 | 578 | 585 | 578 | 585 | 7,000 | 585 |
| 2002-01-28 | 570 | 573 | 570 | 573 | 7,000 | 573 |
| 2002-01-25 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-01-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-01-23 | 570 | 570 | 569 | 570 | 4,000 | 570 |
| 2002-01-22 | 570 | 590 | 570 | 580 | 5,000 | 580 |
| 2002-01-21 | 566 | 568 | 566 | 568 | 3,000 | 568 |
| 2002-01-18 | 560 | 570 | 552 | 556 | 12,000 | 556 |
| 2002-01-17 | 590 | 590 | 570 | 570 | 9,000 | 570 |
| 2002-01-16 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2002-01-15 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2002-01-11 | 610 | 610 | 600 | 600 | 7,000 | 600 |
| 2002-01-10 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2002-01-09 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2002-01-08 | 615 | 615 | 610 | 610 | 7,000 | 610 |
| 2002-01-07 | 611 | 615 | 611 | 615 | 4,000 | 615 |
| 2002-01-04 | 610 | 610 | 610 | 610 | 3,000 | 610 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
