6291 日本エアーテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 366 | 366 | 362 | 362 | 6,500 | 362 |
| 2008-12-29 | 362 | 365 | 360 | 364 | 18,200 | 364 |
| 2008-12-26 | 359 | 365 | 359 | 360 | 11,200 | 360 |
| 2008-12-25 | 357 | 364 | 354 | 359 | 33,400 | 359 |
| 2008-12-24 | 384 | 387 | 375 | 387 | 39,400 | 387 |
| 2008-12-22 | 370 | 385 | 369 | 382 | 31,600 | 382 |
| 2008-12-19 | 365 | 366 | 364 | 365 | 46,300 | 365 |
| 2008-12-18 | 369 | 369 | 364 | 366 | 68,600 | 366 |
| 2008-12-17 | 375 | 375 | 364 | 365 | 46,300 | 365 |
| 2008-12-16 | 367 | 367 | 364 | 365 | 46,300 | 365 |
| 2008-12-15 | 365 | 366 | 364 | 365 | 42,900 | 365 |
| 2008-12-12 | 365 | 366 | 361 | 363 | 23,300 | 363 |
| 2008-12-11 | 365 | 370 | 360 | 366 | 31,600 | 366 |
| 2008-12-10 | 366 | 369 | 363 | 365 | 59,400 | 365 |
| 2008-12-09 | 370 | 380 | 365 | 368 | 27,300 | 368 |
| 2008-12-08 | 365 | 368 | 364 | 365 | 25,100 | 365 |
| 2008-12-05 | 367 | 368 | 360 | 360 | 22,700 | 360 |
| 2008-12-04 | 379 | 381 | 375 | 377 | 8,000 | 377 |
| 2008-12-03 | 380 | 381 | 378 | 380 | 4,800 | 380 |
| 2008-12-02 | 380 | 381 | 375 | 380 | 19,900 | 380 |
| 2008-12-01 | 382 | 384 | 381 | 381 | 21,800 | 381 |
| 2008-11-28 | 382 | 384 | 381 | 381 | 38,600 | 381 |
| 2008-11-27 | 382 | 385 | 381 | 382 | 31,200 | 382 |
| 2008-11-26 | 382 | 383 | 381 | 382 | 25,200 | 382 |
| 2008-11-25 | 383 | 383 | 380 | 382 | 22,000 | 382 |
| 2008-11-21 | 375 | 382 | 375 | 382 | 9,600 | 382 |
| 2008-11-20 | 380 | 383 | 377 | 380 | 12,100 | 380 |
| 2008-11-19 | 382 | 383 | 381 | 381 | 25,400 | 381 |
| 2008-11-18 | 383 | 384 | 381 | 381 | 14,100 | 381 |
| 2008-11-17 | 381 | 383 | 380 | 381 | 22,700 | 381 |
| 2008-11-14 | 382 | 383 | 376 | 382 | 10,800 | 382 |
| 2008-11-13 | 382 | 384 | 372 | 374 | 19,900 | 374 |
| 2008-11-12 | 380 | 382 | 377 | 382 | 9,900 | 382 |
| 2008-11-11 | 381 | 386 | 376 | 378 | 25,600 | 378 |
| 2008-11-10 | 382 | 385 | 377 | 380 | 29,400 | 380 |
| 2008-11-07 | 385 | 385 | 375 | 378 | 30,500 | 378 |
| 2008-11-06 | 390 | 392 | 385 | 389 | 19,400 | 389 |
| 2008-11-05 | 405 | 405 | 384 | 395 | 64,100 | 395 |
| 2008-11-04 | 372 | 386 | 367 | 385 | 26,500 | 385 |
| 2008-10-31 | 385 | 385 | 343 | 343 | 88,400 | 343 |
| 2008-10-30 | 380 | 386 | 375 | 381 | 34,900 | 381 |
| 2008-10-29 | 402 | 402 | 370 | 377 | 29,400 | 377 |
| 2008-10-28 | 405 | 405 | 370 | 384 | 15,800 | 384 |
| 2008-10-27 | 419 | 437 | 402 | 402 | 8,400 | 402 |
| 2008-10-24 | 422 | 437 | 422 | 424 | 10,800 | 424 |
| 2008-10-23 | 421 | 447 | 416 | 422 | 3,800 | 422 |
| 2008-10-22 | 435 | 444 | 423 | 436 | 10,500 | 436 |
| 2008-10-21 | 451 | 451 | 441 | 447 | 9,700 | 447 |
| 2008-10-20 | 450 | 451 | 447 | 450 | 12,700 | 450 |
| 2008-10-17 | 450 | 451 | 442 | 450 | 8,100 | 450 |
| 2008-10-16 | 405 | 450 | 401 | 448 | 6,400 | 448 |
| 2008-10-15 | 431 | 452 | 431 | 450 | 19,300 | 450 |
| 2008-10-14 | 451 | 451 | 430 | 445 | 9,200 | 445 |
| 2008-10-10 | 369 | 375 | 360 | 375 | 8,600 | 375 |
| 2008-10-09 | 368 | 400 | 368 | 391 | 16,000 | 391 |
| 2008-10-08 | 380 | 403 | 380 | 383 | 11,200 | 383 |
| 2008-10-07 | 380 | 408 | 370 | 393 | 12,900 | 393 |
| 2008-10-06 | 439 | 440 | 402 | 410 | 12,700 | 410 |
| 2008-10-03 | 460 | 463 | 442 | 448 | 21,700 | 448 |
| 2008-10-02 | 470 | 470 | 463 | 463 | 9,200 | 463 |
| 2008-10-01 | 475 | 484 | 467 | 470 | 9,800 | 470 |
| 2008-09-30 | 458 | 475 | 456 | 470 | 11,000 | 470 |
| 2008-09-29 | 485 | 485 | 475 | 480 | 9,400 | 480 |
| 2008-09-26 | 490 | 490 | 479 | 481 | 23,300 | 481 |
| 2008-09-25 | 491 | 492 | 487 | 488 | 11,000 | 488 |
| 2008-09-24 | 509 | 509 | 487 | 491 | 17,600 | 491 |
| 2008-09-22 | 512 | 513 | 505 | 509 | 10,400 | 509 |
| 2008-09-19 | 500 | 501 | 496 | 501 | 9,900 | 501 |
| 2008-09-18 | 500 | 507 | 495 | 495 | 8,700 | 495 |
| 2008-09-17 | 500 | 508 | 498 | 504 | 8,200 | 504 |
| 2008-09-16 | 495 | 503 | 491 | 501 | 9,500 | 501 |
| 2008-09-12 | 510 | 518 | 508 | 512 | 19,800 | 512 |
| 2008-09-11 | 529 | 533 | 511 | 511 | 10,600 | 511 |
| 2008-09-10 | 525 | 535 | 523 | 529 | 6,600 | 529 |
| 2008-09-09 | 558 | 558 | 526 | 534 | 8,600 | 534 |
| 2008-09-08 | 525 | 548 | 525 | 542 | 5,600 | 542 |
| 2008-09-05 | 530 | 540 | 520 | 523 | 22,900 | 523 |
| 2008-09-04 | 545 | 546 | 539 | 539 | 13,800 | 539 |
| 2008-09-03 | 548 | 565 | 539 | 550 | 20,800 | 550 |
| 2008-09-02 | 548 | 558 | 537 | 538 | 5,700 | 538 |
| 2008-09-01 | 566 | 566 | 549 | 549 | 8,500 | 549 |
| 2008-08-29 | 556 | 564 | 550 | 553 | 10,200 | 553 |
| 2008-08-28 | 550 | 558 | 550 | 556 | 4,100 | 556 |
| 2008-08-27 | 557 | 558 | 550 | 557 | 15,500 | 557 |
| 2008-08-26 | 556 | 564 | 555 | 557 | 6,100 | 557 |
| 2008-08-25 | 567 | 572 | 562 | 563 | 4,600 | 563 |
| 2008-08-22 | 566 | 567 | 561 | 567 | 1,900 | 567 |
| 2008-08-21 | 579 | 579 | 556 | 566 | 5,600 | 566 |
| 2008-08-20 | 568 | 568 | 555 | 560 | 8,600 | 560 |
| 2008-08-19 | 558 | 564 | 558 | 560 | 1,700 | 560 |
| 2008-08-18 | 560 | 571 | 560 | 567 | 5,200 | 567 |
| 2008-08-15 | 557 | 564 | 557 | 562 | 6,300 | 562 |
| 2008-08-14 | 556 | 580 | 556 | 564 | 2,000 | 564 |
| 2008-08-13 | 560 | 590 | 560 | 560 | 7,100 | 560 |
| 2008-08-12 | 574 | 580 | 560 | 561 | 9,000 | 561 |
| 2008-08-11 | 580 | 580 | 574 | 577 | 3,800 | 577 |
| 2008-08-08 | 589 | 589 | 578 | 578 | 4,700 | 578 |
| 2008-08-07 | 600 | 600 | 579 | 579 | 1,400 | 579 |
| 2008-08-06 | 581 | 602 | 579 | 595 | 7,300 | 595 |
| 2008-08-05 | 587 | 593 | 581 | 581 | 6,200 | 581 |
| 2008-08-04 | 584 | 594 | 560 | 594 | 6,400 | 594 |
| 2008-08-01 | 589 | 602 | 580 | 596 | 29,300 | 596 |
| 2008-07-31 | 585 | 591 | 572 | 584 | 11,800 | 584 |
| 2008-07-30 | 575 | 585 | 565 | 565 | 14,100 | 565 |
| 2008-07-29 | 592 | 592 | 570 | 584 | 10,000 | 584 |
| 2008-07-28 | 587 | 592 | 587 | 592 | 6,900 | 592 |
| 2008-07-25 | 588 | 592 | 587 | 587 | 7,500 | 587 |
| 2008-07-24 | 585 | 588 | 580 | 588 | 5,900 | 588 |
| 2008-07-23 | 570 | 580 | 570 | 579 | 10,100 | 579 |
| 2008-07-22 | 565 | 572 | 555 | 566 | 6,100 | 566 |
| 2008-07-18 | 565 | 569 | 562 | 564 | 6,400 | 564 |
| 2008-07-17 | 574 | 574 | 559 | 560 | 4,300 | 560 |
| 2008-07-16 | 558 | 564 | 558 | 564 | 1,900 | 564 |
| 2008-07-15 | 555 | 569 | 555 | 568 | 8,800 | 568 |
| 2008-07-14 | 565 | 568 | 558 | 558 | 10,800 | 558 |
| 2008-07-11 | 567 | 580 | 565 | 568 | 9,900 | 568 |
| 2008-07-10 | 573 | 579 | 565 | 567 | 7,700 | 567 |
| 2008-07-09 | 574 | 577 | 574 | 574 | 3,100 | 574 |
| 2008-07-08 | 575 | 580 | 575 | 575 | 9,200 | 575 |
| 2008-07-07 | 574 | 580 | 573 | 580 | 7,400 | 580 |
| 2008-07-04 | 583 | 583 | 564 | 574 | 6,900 | 574 |
| 2008-07-03 | 573 | 578 | 563 | 574 | 8,800 | 574 |
| 2008-07-02 | 582 | 591 | 561 | 563 | 14,200 | 563 |
| 2008-07-01 | 580 | 597 | 580 | 582 | 8,600 | 582 |
| 2008-06-30 | 589 | 589 | 583 | 583 | 8,300 | 583 |
| 2008-06-27 | 576 | 589 | 570 | 589 | 14,700 | 589 |
| 2008-06-26 | 578 | 588 | 578 | 579 | 12,800 | 579 |
| 2008-06-25 | 580 | 585 | 578 | 578 | 12,700 | 578 |
| 2008-06-24 | 580 | 581 | 578 | 580 | 9,700 | 580 |
| 2008-06-23 | 579 | 583 | 576 | 580 | 16,800 | 580 |
| 2008-06-20 | 579 | 584 | 579 | 579 | 18,000 | 579 |
| 2008-06-19 | 579 | 582 | 579 | 579 | 14,900 | 579 |
| 2008-06-18 | 585 | 585 | 579 | 579 | 11,900 | 579 |
| 2008-06-17 | 586 | 586 | 581 | 581 | 6,300 | 581 |
| 2008-06-16 | 581 | 582 | 571 | 573 | 22,900 | 573 |
| 2008-06-13 | 577 | 580 | 567 | 567 | 21,400 | 567 |
| 2008-06-12 | 574 | 580 | 569 | 577 | 15,800 | 577 |
| 2008-06-11 | 572 | 575 | 571 | 575 | 6,400 | 575 |
| 2008-06-10 | 572 | 574 | 570 | 570 | 5,400 | 570 |
| 2008-06-09 | 575 | 576 | 568 | 568 | 17,900 | 568 |
| 2008-06-06 | 580 | 585 | 575 | 580 | 29,400 | 580 |
| 2008-06-05 | 583 | 589 | 577 | 580 | 22,700 | 580 |
| 2008-06-04 | 590 | 594 | 578 | 582 | 30,500 | 582 |
| 2008-06-03 | 589 | 590 | 583 | 589 | 10,600 | 589 |
| 2008-06-02 | 581 | 591 | 580 | 591 | 21,000 | 591 |
| 2008-05-30 | 584 | 588 | 583 | 583 | 9,600 | 583 |
| 2008-05-29 | 581 | 590 | 581 | 590 | 9,000 | 590 |
| 2008-05-28 | 590 | 590 | 578 | 581 | 20,400 | 581 |
| 2008-05-27 | 587 | 589 | 580 | 587 | 13,100 | 587 |
| 2008-05-26 | 596 | 604 | 581 | 586 | 21,600 | 586 |
| 2008-05-23 | 585 | 680 | 582 | 596 | 23,800 | 596 |
| 2008-05-22 | 580 | 582 | 577 | 582 | 7,600 | 582 |
| 2008-05-21 | 590 | 590 | 584 | 584 | 18,300 | 584 |
| 2008-05-20 | 610 | 610 | 593 | 595 | 17,800 | 595 |
| 2008-05-19 | 605 | 608 | 598 | 600 | 13,400 | 600 |
| 2008-05-16 | 605 | 622 | 598 | 602 | 16,800 | 602 |
| 2008-05-15 | 592 | 600 | 592 | 596 | 9,000 | 596 |
| 2008-05-14 | 600 | 600 | 585 | 590 | 14,900 | 590 |
| 2008-05-13 | 602 | 602 | 592 | 593 | 10,500 | 593 |
| 2008-05-12 | 609 | 609 | 585 | 598 | 6,200 | 598 |
| 2008-05-09 | 626 | 626 | 615 | 615 | 8,400 | 615 |
| 2008-05-08 | 621 | 626 | 617 | 620 | 10,600 | 620 |
| 2008-05-07 | 616 | 630 | 616 | 618 | 14,100 | 618 |
| 2008-05-02 | 622 | 623 | 615 | 617 | 6,800 | 617 |
| 2008-05-01 | 615 | 623 | 611 | 622 | 10,500 | 622 |
| 2008-04-30 | 615 | 619 | 615 | 615 | 5,900 | 615 |
| 2008-04-28 | 620 | 623 | 609 | 620 | 7,100 | 620 |
| 2008-04-25 | 628 | 628 | 615 | 615 | 15,000 | 615 |
| 2008-04-24 | 620 | 638 | 620 | 625 | 1,400 | 625 |
| 2008-04-23 | 635 | 640 | 620 | 630 | 5,300 | 630 |
| 2008-04-22 | 607 | 648 | 607 | 615 | 7,600 | 615 |
| 2008-04-21 | 625 | 631 | 623 | 623 | 7,400 | 623 |
| 2008-04-18 | 621 | 621 | 618 | 620 | 1,700 | 620 |
| 2008-04-17 | 621 | 629 | 612 | 615 | 2,700 | 615 |
| 2008-04-16 | 617 | 629 | 600 | 601 | 3,700 | 601 |
| 2008-04-15 | 604 | 604 | 590 | 591 | 1,200 | 591 |
| 2008-04-14 | 610 | 610 | 600 | 604 | 4,400 | 604 |
| 2008-04-11 | 623 | 629 | 618 | 625 | 1,700 | 625 |
| 2008-04-10 | 632 | 632 | 622 | 622 | 900 | 622 |
| 2008-04-09 | 649 | 650 | 636 | 640 | 3,200 | 640 |
| 2008-04-08 | 645 | 645 | 644 | 644 | 800 | 644 |
| 2008-04-07 | 640 | 659 | 637 | 642 | 3,600 | 642 |
| 2008-04-04 | 640 | 640 | 633 | 638 | 900 | 638 |
| 2008-04-03 | 656 | 656 | 634 | 640 | 17,700 | 640 |
| 2008-04-02 | 672 | 679 | 651 | 661 | 2,000 | 661 |
| 2008-04-01 | 658 | 670 | 658 | 659 | 1,800 | 659 |
| 2008-03-31 | 677 | 679 | 643 | 668 | 10,100 | 668 |
| 2008-03-28 | 616 | 689 | 610 | 680 | 8,100 | 680 |
| 2008-03-27 | 601 | 626 | 601 | 625 | 6,800 | 625 |
| 2008-03-26 | 620 | 635 | 615 | 630 | 15,000 | 630 |
| 2008-03-25 | 620 | 620 | 614 | 620 | 3,600 | 620 |
| 2008-03-24 | 605 | 606 | 598 | 604 | 5,400 | 604 |
| 2008-03-21 | 575 | 580 | 574 | 575 | 6,300 | 575 |
| 2008-03-19 | 568 | 613 | 560 | 600 | 12,000 | 600 |
| 2008-03-18 | 550 | 608 | 540 | 548 | 15,400 | 548 |
| 2008-03-17 | 550 | 555 | 535 | 537 | 4,200 | 537 |
| 2008-03-14 | 570 | 573 | 568 | 572 | 13,600 | 572 |
| 2008-03-13 | 590 | 591 | 585 | 587 | 4,800 | 587 |
| 2008-03-12 | 620 | 620 | 610 | 610 | 7,300 | 610 |
| 2008-03-11 | 604 | 605 | 602 | 603 | 1,000 | 603 |
| 2008-03-10 | 605 | 605 | 602 | 604 | 2,800 | 604 |
| 2008-03-07 | 606 | 608 | 605 | 607 | 5,200 | 607 |
| 2008-03-06 | 641 | 641 | 625 | 625 | 1,700 | 625 |
| 2008-03-05 | 616 | 636 | 616 | 617 | 5,300 | 617 |
| 2008-03-04 | 622 | 622 | 608 | 615 | 3,500 | 615 |
| 2008-03-03 | 645 | 650 | 625 | 627 | 2,500 | 627 |
| 2008-02-29 | 664 | 670 | 647 | 648 | 5,000 | 648 |
| 2008-02-28 | 670 | 670 | 650 | 653 | 2,500 | 653 |
| 2008-02-27 | 677 | 689 | 665 | 675 | 5,300 | 675 |
| 2008-02-26 | 696 | 696 | 637 | 637 | 8,300 | 637 |
| 2008-02-25 | 630 | 636 | 624 | 636 | 5,800 | 636 |
| 2008-02-22 | 600 | 614 | 592 | 614 | 5,400 | 614 |
| 2008-02-21 | 591 | 606 | 590 | 605 | 3,500 | 605 |
| 2008-02-20 | 614 | 614 | 575 | 582 | 10,700 | 582 |
| 2008-02-19 | 615 | 615 | 595 | 604 | 2,400 | 604 |
| 2008-02-18 | 581 | 586 | 575 | 575 | 6,800 | 575 |
| 2008-02-15 | 583 | 583 | 565 | 571 | 1,400 | 571 |
| 2008-02-14 | 558 | 573 | 557 | 573 | 4,100 | 573 |
| 2008-02-13 | 570 | 573 | 552 | 552 | 4,400 | 552 |
| 2008-02-12 | 580 | 583 | 571 | 572 | 11,600 | 572 |
| 2008-02-08 | 589 | 600 | 580 | 584 | 4,900 | 584 |
| 2008-02-07 | 598 | 598 | 573 | 579 | 5,400 | 579 |
| 2008-02-06 | 604 | 613 | 590 | 613 | 12,300 | 613 |
| 2008-02-05 | 612 | 617 | 601 | 616 | 4,800 | 616 |
| 2008-02-04 | 635 | 649 | 633 | 633 | 6,400 | 633 |
| 2008-02-01 | 572 | 587 | 572 | 585 | 2,000 | 585 |
| 2008-01-31 | 572 | 583 | 570 | 581 | 6,100 | 581 |
| 2008-01-30 | 566 | 579 | 566 | 570 | 3,200 | 570 |
| 2008-01-29 | 561 | 599 | 561 | 580 | 2,500 | 580 |
| 2008-01-28 | 588 | 588 | 561 | 561 | 9,100 | 561 |
| 2008-01-25 | 562 | 579 | 561 | 578 | 4,300 | 578 |
| 2008-01-24 | 541 | 554 | 541 | 554 | 2,400 | 554 |
| 2008-01-23 | 546 | 555 | 521 | 532 | 11,100 | 532 |
| 2008-01-22 | 561 | 561 | 545 | 550 | 6,800 | 550 |
| 2008-01-21 | 571 | 571 | 555 | 559 | 5,600 | 559 |
| 2008-01-18 | 559 | 580 | 548 | 580 | 4,500 | 580 |
| 2008-01-17 | 559 | 565 | 550 | 558 | 6,600 | 558 |
| 2008-01-16 | 540 | 578 | 520 | 549 | 9,900 | 549 |
| 2008-01-15 | 620 | 620 | 600 | 600 | 5,200 | 600 |
| 2008-01-11 | 670 | 670 | 650 | 655 | 9,800 | 655 |
| 2008-01-10 | 677 | 685 | 662 | 680 | 7,800 | 680 |
| 2008-01-09 | 662 | 691 | 662 | 690 | 5,400 | 690 |
| 2008-01-08 | 700 | 701 | 673 | 682 | 7,100 | 682 |
| 2008-01-07 | 702 | 703 | 692 | 693 | 4,600 | 693 |
| 2008-01-04 | 709 | 728 | 709 | 712 | 11,800 | 712 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
