6291 日本エアーテック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 651 | 667 | 651 | 661 | 10,700 | 661 |
| 2003-12-29 | 651 | 651 | 650 | 650 | 1,600 | 650 |
| 2003-12-26 | 666 | 666 | 641 | 641 | 5,700 | 641 |
| 2003-12-25 | 675 | 675 | 655 | 667 | 9,600 | 667 |
| 2003-12-24 | 665 | 676 | 663 | 669 | 12,100 | 669 |
| 2003-12-22 | 680 | 680 | 659 | 663 | 13,100 | 663 |
| 2003-12-19 | 659 | 665 | 658 | 663 | 18,000 | 663 |
| 2003-12-18 | 680 | 680 | 647 | 647 | 9,700 | 647 |
| 2003-12-17 | 647 | 685 | 647 | 685 | 33,400 | 685 |
| 2003-12-16 | 630 | 649 | 630 | 646 | 19,000 | 646 |
| 2003-12-15 | 638 | 644 | 621 | 627 | 10,800 | 627 |
| 2003-12-12 | 617 | 621 | 616 | 620 | 2,300 | 620 |
| 2003-12-11 | 628 | 628 | 620 | 620 | 2,100 | 620 |
| 2003-12-10 | 628 | 628 | 625 | 626 | 8,000 | 626 |
| 2003-12-09 | 657 | 657 | 629 | 629 | 8,200 | 629 |
| 2003-12-08 | 605 | 620 | 605 | 617 | 3,600 | 617 |
| 2003-12-05 | 621 | 621 | 620 | 620 | 2,400 | 620 |
| 2003-12-04 | 623 | 625 | 620 | 620 | 3,500 | 620 |
| 2003-12-03 | 620 | 620 | 610 | 620 | 5,000 | 620 |
| 2003-12-02 | 593 | 615 | 593 | 615 | 12,600 | 615 |
| 2003-12-01 | 593 | 605 | 580 | 596 | 8,400 | 596 |
| 2003-11-28 | 598 | 600 | 598 | 600 | 1,100 | 600 |
| 2003-11-27 | 582 | 598 | 580 | 598 | 10,000 | 598 |
| 2003-11-26 | 582 | 592 | 578 | 581 | 13,500 | 581 |
| 2003-11-25 | 600 | 600 | 578 | 581 | 12,600 | 581 |
| 2003-11-21 | 582 | 590 | 580 | 580 | 16,400 | 580 |
| 2003-11-20 | 580 | 580 | 580 | 580 | 6,400 | 580 |
| 2003-11-19 | 600 | 600 | 583 | 590 | 5,600 | 590 |
| 2003-11-18 | 595 | 599 | 589 | 599 | 11,000 | 599 |
| 2003-11-17 | 621 | 621 | 608 | 608 | 4,300 | 608 |
| 2003-11-14 | 606 | 649 | 606 | 625 | 9,900 | 625 |
| 2003-11-13 | 600 | 610 | 600 | 605 | 6,100 | 605 |
| 2003-11-12 | 620 | 630 | 601 | 601 | 18,400 | 601 |
| 2003-11-11 | 620 | 621 | 612 | 612 | 5,800 | 612 |
| 2003-11-10 | 630 | 630 | 630 | 630 | 900 | 630 |
| 2003-11-07 | 620 | 640 | 620 | 630 | 5,200 | 630 |
| 2003-11-06 | 645 | 645 | 636 | 636 | 2,000 | 636 |
| 2003-11-05 | 636 | 637 | 635 | 636 | 4,000 | 636 |
| 2003-11-04 | 640 | 650 | 633 | 642 | 6,700 | 642 |
| 2003-10-31 | 638 | 642 | 635 | 636 | 5,700 | 636 |
| 2003-10-30 | 648 | 648 | 637 | 638 | 5,300 | 638 |
| 2003-10-29 | 632 | 648 | 632 | 648 | 14,900 | 648 |
| 2003-10-28 | 655 | 655 | 631 | 631 | 16,900 | 631 |
| 2003-10-27 | 650 | 660 | 650 | 650 | 3,900 | 650 |
| 2003-10-24 | 635 | 645 | 635 | 640 | 3,700 | 640 |
| 2003-10-23 | 660 | 660 | 639 | 639 | 8,700 | 639 |
| 2003-10-22 | 665 | 670 | 660 | 660 | 8,500 | 660 |
| 2003-10-21 | 655 | 669 | 655 | 660 | 3,800 | 660 |
| 2003-10-20 | 650 | 670 | 650 | 650 | 15,000 | 650 |
| 2003-10-17 | 644 | 660 | 636 | 659 | 8,500 | 659 |
| 2003-10-16 | 650 | 650 | 635 | 644 | 18,700 | 644 |
| 2003-10-15 | 635 | 660 | 635 | 646 | 6,200 | 646 |
| 2003-10-14 | 649 | 650 | 638 | 645 | 14,100 | 645 |
| 2003-10-10 | 655 | 660 | 645 | 645 | 25,600 | 645 |
| 2003-10-09 | 653 | 655 | 650 | 650 | 18,200 | 650 |
| 2003-10-08 | 654 | 665 | 651 | 655 | 5,100 | 655 |
| 2003-10-07 | 655 | 670 | 655 | 669 | 33,200 | 669 |
| 2003-10-06 | 670 | 670 | 654 | 665 | 10,300 | 665 |
| 2003-10-03 | 666 | 677 | 666 | 670 | 7,400 | 670 |
| 2003-10-02 | 651 | 660 | 651 | 660 | 6,300 | 660 |
| 2003-10-01 | 670 | 670 | 651 | 651 | 10,700 | 651 |
| 2003-09-30 | 670 | 680 | 670 | 670 | 13,600 | 670 |
| 2003-09-29 | 680 | 680 | 670 | 670 | 1,300 | 670 |
| 2003-09-26 | 652 | 652 | 652 | 652 | 300 | 652 |
| 2003-09-25 | 671 | 671 | 652 | 652 | 5,500 | 652 |
| 2003-09-24 | 661 | 685 | 661 | 671 | 6,500 | 671 |
| 2003-09-22 | 665 | 665 | 656 | 661 | 3,400 | 661 |
| 2003-09-19 | 680 | 680 | 655 | 655 | 8,500 | 655 |
| 2003-09-18 | 655 | 677 | 655 | 677 | 7,100 | 677 |
| 2003-09-17 | 652 | 660 | 651 | 652 | 17,000 | 652 |
| 2003-09-16 | 683 | 690 | 662 | 662 | 8,400 | 662 |
| 2003-09-12 | 674 | 680 | 668 | 680 | 12,900 | 680 |
| 2003-09-11 | 665 | 674 | 660 | 673 | 7,600 | 673 |
| 2003-09-10 | 671 | 672 | 670 | 670 | 3,000 | 670 |
| 2003-09-09 | 670 | 674 | 665 | 665 | 11,500 | 665 |
| 2003-09-08 | 650 | 675 | 650 | 668 | 14,700 | 668 |
| 2003-09-05 | 675 | 675 | 662 | 662 | 9,000 | 662 |
| 2003-09-04 | 660 | 675 | 660 | 670 | 13,000 | 670 |
| 2003-09-03 | 660 | 670 | 646 | 660 | 6,200 | 660 |
| 2003-09-02 | 660 | 665 | 648 | 648 | 24,400 | 648 |
| 2003-09-01 | 670 | 670 | 650 | 650 | 7,600 | 650 |
| 2003-08-29 | 650 | 661 | 650 | 660 | 4,500 | 660 |
| 2003-08-28 | 645 | 659 | 645 | 659 | 3,500 | 659 |
| 2003-08-27 | 678 | 678 | 640 | 645 | 11,200 | 645 |
| 2003-08-26 | 670 | 670 | 640 | 650 | 10,100 | 650 |
| 2003-08-25 | 660 | 670 | 660 | 670 | 7,800 | 670 |
| 2003-08-22 | 677 | 677 | 660 | 660 | 10,800 | 660 |
| 2003-08-21 | 677 | 677 | 670 | 677 | 12,000 | 677 |
| 2003-08-20 | 652 | 662 | 652 | 660 | 15,500 | 660 |
| 2003-08-19 | 649 | 652 | 640 | 650 | 25,300 | 650 |
| 2003-08-18 | 625 | 640 | 625 | 635 | 4,700 | 635 |
| 2003-08-15 | 625 | 626 | 603 | 625 | 7,800 | 625 |
| 2003-08-14 | 626 | 640 | 626 | 629 | 4,100 | 629 |
| 2003-08-13 | 624 | 637 | 620 | 626 | 4,400 | 626 |
| 2003-08-12 | 610 | 620 | 610 | 620 | 6,800 | 620 |
| 2003-08-11 | 625 | 625 | 617 | 620 | 3,700 | 620 |
| 2003-08-08 | 615 | 623 | 602 | 623 | 5,800 | 623 |
| 2003-08-07 | 615 | 624 | 600 | 600 | 16,200 | 600 |
| 2003-08-06 | 620 | 623 | 615 | 615 | 4,200 | 615 |
| 2003-08-05 | 618 | 618 | 618 | 618 | 400 | 618 |
| 2003-08-04 | 620 | 625 | 615 | 616 | 14,300 | 616 |
| 2003-08-01 | 620 | 629 | 616 | 616 | 5,300 | 616 |
| 2003-07-31 | 616 | 625 | 615 | 620 | 8,200 | 620 |
| 2003-07-30 | 630 | 635 | 611 | 625 | 27,800 | 625 |
| 2003-07-29 | 627 | 637 | 610 | 637 | 38,400 | 637 |
| 2003-07-28 | 657 | 677 | 657 | 670 | 8,900 | 670 |
| 2003-07-25 | 632 | 645 | 632 | 637 | 6,000 | 637 |
| 2003-07-24 | 671 | 671 | 623 | 623 | 37,200 | 623 |
| 2003-07-23 | 680 | 680 | 661 | 661 | 7,300 | 661 |
| 2003-07-22 | 673 | 673 | 666 | 666 | 3,600 | 666 |
| 2003-07-18 | 673 | 690 | 661 | 665 | 9,900 | 665 |
| 2003-07-17 | 700 | 700 | 680 | 690 | 7,100 | 690 |
| 2003-07-16 | 711 | 711 | 702 | 702 | 4,600 | 702 |
| 2003-07-15 | 715 | 715 | 710 | 714 | 3,000 | 714 |
| 2003-07-14 | 714 | 715 | 704 | 710 | 9,700 | 710 |
| 2003-07-11 | 710 | 715 | 703 | 710 | 5,100 | 710 |
| 2003-07-10 | 726 | 726 | 710 | 710 | 8,200 | 710 |
| 2003-07-09 | 749 | 749 | 727 | 735 | 5,300 | 735 |
| 2003-07-08 | 750 | 769 | 740 | 750 | 18,300 | 750 |
| 2003-07-07 | 711 | 740 | 710 | 740 | 15,400 | 740 |
| 2003-07-04 | 709 | 712 | 709 | 710 | 16,500 | 710 |
| 2003-07-03 | 699 | 717 | 699 | 715 | 27,900 | 715 |
| 2003-07-02 | 691 | 699 | 690 | 699 | 23,000 | 699 |
| 2003-07-01 | 675 | 687 | 675 | 687 | 12,100 | 687 |
| 2003-06-30 | 676 | 690 | 671 | 671 | 15,000 | 671 |
| 2003-06-27 | 671 | 677 | 671 | 675 | 3,200 | 675 |
| 2003-06-26 | 668 | 679 | 668 | 678 | 2,600 | 678 |
| 2003-06-25 | 665 | 671 | 665 | 670 | 4,600 | 670 |
| 2003-06-24 | 684 | 684 | 665 | 665 | 4,400 | 665 |
| 2003-06-23 | 687 | 687 | 660 | 660 | 8,500 | 660 |
| 2003-06-20 | 665 | 676 | 660 | 675 | 4,900 | 675 |
| 2003-06-19 | 670 | 682 | 670 | 680 | 9,800 | 680 |
| 2003-06-18 | 660 | 670 | 657 | 670 | 15,200 | 670 |
| 2003-06-17 | 675 | 678 | 670 | 670 | 6,800 | 670 |
| 2003-06-16 | 665 | 671 | 660 | 670 | 6,100 | 670 |
| 2003-06-13 | 668 | 668 | 650 | 650 | 12,900 | 650 |
| 2003-06-12 | 660 | 670 | 651 | 651 | 9,400 | 651 |
| 2003-06-11 | 665 | 670 | 653 | 654 | 13,000 | 654 |
| 2003-06-10 | 655 | 678 | 650 | 660 | 10,200 | 660 |
| 2003-06-09 | 685 | 685 | 658 | 665 | 12,200 | 665 |
| 2003-06-06 | 690 | 700 | 677 | 678 | 20,600 | 678 |
| 2003-06-05 | 665 | 665 | 651 | 665 | 13,800 | 665 |
| 2003-06-04 | 689 | 689 | 665 | 665 | 14,900 | 665 |
| 2003-06-03 | 700 | 700 | 685 | 699 | 11,000 | 699 |
| 2003-06-02 | 720 | 720 | 700 | 700 | 14,100 | 700 |
| 2003-05-30 | 675 | 700 | 675 | 690 | 14,700 | 690 |
| 2003-05-29 | 688 | 691 | 678 | 680 | 29,300 | 680 |
| 2003-05-28 | 699 | 723 | 688 | 688 | 22,300 | 688 |
| 2003-05-27 | 716 | 717 | 681 | 682 | 46,000 | 682 |
| 2003-05-26 | 761 | 761 | 705 | 705 | 21,300 | 705 |
| 2003-05-23 | 762 | 785 | 760 | 765 | 10,000 | 765 |
| 2003-05-22 | 795 | 800 | 770 | 770 | 8,300 | 770 |
| 2003-05-21 | 800 | 814 | 770 | 810 | 18,600 | 810 |
| 2003-05-20 | 816 | 816 | 770 | 810 | 28,000 | 810 |
| 2003-05-19 | 790 | 825 | 770 | 809 | 34,800 | 809 |
| 2003-05-16 | 780 | 780 | 761 | 770 | 10,700 | 770 |
| 2003-05-15 | 780 | 790 | 750 | 760 | 14,000 | 760 |
| 2003-05-14 | 810 | 810 | 800 | 800 | 3,900 | 800 |
| 2003-05-13 | 805 | 824 | 780 | 800 | 37,500 | 800 |
| 2003-05-12 | 841 | 850 | 815 | 815 | 21,900 | 815 |
| 2003-05-09 | 840 | 851 | 830 | 848 | 53,700 | 848 |
| 2003-05-08 | 819 | 850 | 817 | 840 | 43,300 | 840 |
| 2003-05-07 | 860 | 860 | 817 | 849 | 42,200 | 849 |
| 2003-05-06 | 872 | 889 | 850 | 860 | 77,900 | 860 |
| 2003-05-02 | 837 | 870 | 830 | 870 | 178,400 | 870 |
| 2003-05-01 | 800 | 839 | 800 | 830 | 140,900 | 830 |
| 2003-04-30 | 839 | 840 | 762 | 790 | 103,000 | 790 |
| 2003-04-28 | 790 | 840 | 790 | 839 | 197,000 | 839 |
| 2003-04-25 | 810 | 810 | 750 | 770 | 204,000 | 770 |
| 2003-04-23 | 595 | 610 | 595 | 610 | 13,000 | 610 |
| 2003-04-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-04-21 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-04-18 | 595 | 595 | 590 | 590 | 2,000 | 590 |
| 2003-04-16 | 585 | 595 | 585 | 595 | 2,000 | 595 |
| 2003-04-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-04-14 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 2003-04-11 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2003-04-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-04-08 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 2003-04-07 | 575 | 600 | 575 | 600 | 13,000 | 600 |
| 2003-04-04 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2003-04-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-04-02 | 550 | 580 | 550 | 580 | 2,000 | 580 |
| 2003-04-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-03-31 | 560 | 600 | 560 | 600 | 3,000 | 600 |
| 2003-03-28 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2003-03-27 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2003-03-25 | 550 | 560 | 550 | 560 | 15,000 | 560 |
| 2003-03-24 | 550 | 550 | 550 | 550 | 17,000 | 550 |
| 2003-03-20 | 555 | 555 | 555 | 555 | 11,000 | 555 |
| 2003-03-19 | 553 | 554 | 547 | 554 | 8,000 | 554 |
| 2003-03-18 | 560 | 565 | 550 | 565 | 34,000 | 565 |
| 2003-03-17 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2003-03-14 | 550 | 550 | 530 | 547 | 16,000 | 547 |
| 2003-03-13 | 545 | 550 | 545 | 547 | 8,000 | 547 |
| 2003-03-11 | 530 | 550 | 530 | 550 | 7,000 | 550 |
| 2003-03-10 | 540 | 540 | 540 | 540 | 15,000 | 540 |
| 2003-03-07 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 2003-03-05 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2003-03-04 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2003-03-03 | 540 | 541 | 540 | 540 | 6,000 | 540 |
| 2003-02-28 | 520 | 540 | 520 | 540 | 8,000 | 540 |
| 2003-02-27 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2003-02-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-02-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-02-24 | 564 | 564 | 530 | 540 | 16,000 | 540 |
| 2003-02-20 | 470 | 494 | 470 | 494 | 12,000 | 494 |
| 2003-02-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-02-17 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 2003-02-14 | 490 | 499 | 490 | 499 | 3,000 | 499 |
| 2003-02-13 | 475 | 495 | 475 | 495 | 4,000 | 495 |
| 2003-02-12 | 490 | 499 | 490 | 499 | 2,000 | 499 |
| 2003-02-10 | 485 | 494 | 485 | 494 | 3,000 | 494 |
| 2003-02-07 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2003-02-06 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 2003-02-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-02-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-01-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-01-29 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2003-01-28 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2003-01-27 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-01-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-01-22 | 482 | 500 | 482 | 500 | 3,000 | 500 |
| 2003-01-21 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-01-17 | 480 | 495 | 480 | 480 | 3,000 | 480 |
| 2003-01-16 | 486 | 486 | 480 | 480 | 2,000 | 480 |
| 2003-01-15 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2003-01-14 | 481 | 489 | 481 | 489 | 3,000 | 489 |
| 2003-01-10 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-01-09 | 500 | 500 | 480 | 480 | 4,000 | 480 |
| 2003-01-08 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-01-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
