6291 日本エアーテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 489 | 491 | 486 | 486 | 5,400 | 486 |
| 2009-12-29 | 491 | 493 | 480 | 488 | 9,600 | 488 |
| 2009-12-28 | 483 | 491 | 483 | 486 | 13,800 | 486 |
| 2009-12-25 | 486 | 494 | 482 | 483 | 12,000 | 483 |
| 2009-12-24 | 484 | 486 | 480 | 481 | 14,700 | 481 |
| 2009-12-22 | 468 | 483 | 454 | 479 | 29,100 | 479 |
| 2009-12-21 | 478 | 479 | 460 | 463 | 11,800 | 463 |
| 2009-12-18 | 465 | 478 | 455 | 478 | 18,200 | 478 |
| 2009-12-17 | 495 | 495 | 465 | 470 | 21,600 | 470 |
| 2009-12-16 | 471 | 500 | 465 | 490 | 41,900 | 490 |
| 2009-12-15 | 454 | 472 | 453 | 472 | 20,300 | 472 |
| 2009-12-14 | 465 | 465 | 452 | 454 | 10,700 | 454 |
| 2009-12-11 | 449 | 460 | 445 | 450 | 24,500 | 450 |
| 2009-12-10 | 458 | 475 | 454 | 454 | 11,600 | 454 |
| 2009-12-09 | 474 | 497 | 458 | 458 | 36,400 | 458 |
| 2009-12-08 | 480 | 490 | 478 | 479 | 8,700 | 479 |
| 2009-12-07 | 485 | 511 | 485 | 490 | 23,200 | 490 |
| 2009-12-04 | 478 | 491 | 470 | 482 | 24,500 | 482 |
| 2009-12-03 | 461 | 495 | 461 | 481 | 15,300 | 481 |
| 2009-12-02 | 470 | 483 | 465 | 466 | 11,700 | 466 |
| 2009-12-01 | 458 | 487 | 448 | 472 | 21,300 | 472 |
| 2009-11-30 | 431 | 453 | 426 | 452 | 15,500 | 452 |
| 2009-11-27 | 441 | 445 | 434 | 436 | 11,000 | 436 |
| 2009-11-26 | 446 | 454 | 443 | 445 | 8,900 | 445 |
| 2009-11-25 | 452 | 452 | 444 | 445 | 9,700 | 445 |
| 2009-11-24 | 456 | 465 | 442 | 444 | 15,800 | 444 |
| 2009-11-20 | 444 | 465 | 439 | 441 | 21,600 | 441 |
| 2009-11-19 | 445 | 468 | 430 | 459 | 55,700 | 459 |
| 2009-11-18 | 469 | 495 | 464 | 490 | 22,000 | 490 |
| 2009-11-17 | 494 | 494 | 460 | 464 | 21,300 | 464 |
| 2009-11-16 | 519 | 519 | 495 | 504 | 13,600 | 504 |
| 2009-11-13 | 500 | 527 | 490 | 525 | 18,900 | 525 |
| 2009-11-12 | 535 | 537 | 495 | 507 | 39,300 | 507 |
| 2009-11-11 | 547 | 555 | 537 | 552 | 27,600 | 552 |
| 2009-11-10 | 569 | 569 | 548 | 562 | 26,200 | 562 |
| 2009-11-09 | 574 | 577 | 555 | 576 | 13,700 | 576 |
| 2009-11-06 | 589 | 589 | 576 | 584 | 6,500 | 584 |
| 2009-11-05 | 587 | 596 | 572 | 586 | 18,300 | 586 |
| 2009-11-04 | 588 | 605 | 568 | 578 | 46,800 | 578 |
| 2009-11-02 | 603 | 610 | 590 | 590 | 16,700 | 590 |
| 2009-10-30 | 625 | 635 | 586 | 613 | 19,500 | 613 |
| 2009-10-29 | 616 | 620 | 583 | 615 | 47,700 | 615 |
| 2009-10-28 | 641 | 641 | 615 | 638 | 17,900 | 638 |
| 2009-10-27 | 641 | 644 | 601 | 624 | 40,000 | 624 |
| 2009-10-26 | 637 | 660 | 637 | 648 | 17,300 | 648 |
| 2009-10-23 | 654 | 670 | 633 | 637 | 26,100 | 637 |
| 2009-10-22 | 661 | 674 | 650 | 653 | 14,000 | 653 |
| 2009-10-21 | 660 | 678 | 652 | 662 | 33,100 | 662 |
| 2009-10-20 | 640 | 675 | 635 | 670 | 55,500 | 670 |
| 2009-10-19 | 636 | 640 | 620 | 630 | 21,500 | 630 |
| 2009-10-16 | 622 | 629 | 600 | 626 | 42,300 | 626 |
| 2009-10-15 | 653 | 653 | 625 | 626 | 37,900 | 626 |
| 2009-10-14 | 662 | 662 | 632 | 653 | 12,300 | 653 |
| 2009-10-13 | 663 | 666 | 642 | 658 | 28,100 | 658 |
| 2009-10-09 | 651 | 668 | 630 | 651 | 41,600 | 651 |
| 2009-10-08 | 601 | 655 | 595 | 643 | 62,500 | 643 |
| 2009-10-07 | 597 | 614 | 580 | 601 | 34,500 | 601 |
| 2009-10-06 | 598 | 607 | 586 | 587 | 25,800 | 587 |
| 2009-10-05 | 601 | 618 | 580 | 588 | 40,000 | 588 |
| 2009-10-02 | 602 | 615 | 591 | 598 | 22,600 | 598 |
| 2009-10-01 | 619 | 644 | 608 | 634 | 45,800 | 634 |
| 2009-09-30 | 629 | 629 | 595 | 620 | 31,700 | 620 |
| 2009-09-29 | 628 | 629 | 601 | 629 | 50,500 | 629 |
| 2009-09-28 | 657 | 657 | 613 | 618 | 62,200 | 618 |
| 2009-09-25 | 670 | 679 | 651 | 657 | 55,100 | 657 |
| 2009-09-24 | 690 | 706 | 661 | 680 | 54,300 | 680 |
| 2009-09-18 | 705 | 710 | 682 | 698 | 38,400 | 698 |
| 2009-09-17 | 740 | 752 | 703 | 725 | 72,800 | 725 |
| 2009-09-16 | 703 | 750 | 703 | 733 | 108,000 | 733 |
| 2009-09-15 | 731 | 731 | 690 | 694 | 67,000 | 694 |
| 2009-09-14 | 730 | 748 | 726 | 731 | 43,000 | 731 |
| 2009-09-11 | 735 | 754 | 725 | 729 | 63,000 | 729 |
| 2009-09-10 | 746 | 758 | 722 | 736 | 90,500 | 736 |
| 2009-09-09 | 710 | 783 | 710 | 766 | 166,400 | 766 |
| 2009-09-08 | 690 | 734 | 655 | 705 | 165,800 | 705 |
| 2009-09-07 | 740 | 745 | 700 | 701 | 67,200 | 701 |
| 2009-09-04 | 765 | 770 | 722 | 731 | 69,100 | 731 |
| 2009-09-03 | 806 | 806 | 750 | 766 | 97,500 | 766 |
| 2009-09-02 | 789 | 896 | 781 | 790 | 430,100 | 790 |
| 2009-09-01 | 729 | 819 | 710 | 819 | 263,400 | 819 |
| 2009-08-31 | 756 | 770 | 713 | 719 | 65,300 | 719 |
| 2009-08-28 | 760 | 760 | 725 | 750 | 75,000 | 750 |
| 2009-08-27 | 768 | 772 | 741 | 766 | 85,300 | 766 |
| 2009-08-26 | 802 | 821 | 768 | 778 | 178,000 | 778 |
| 2009-08-25 | 780 | 800 | 759 | 800 | 201,700 | 800 |
| 2009-08-24 | 856 | 863 | 781 | 800 | 395,300 | 800 |
| 2009-08-21 | 795 | 875 | 786 | 846 | 741,000 | 846 |
| 2009-08-20 | 715 | 775 | 706 | 775 | 335,500 | 775 |
| 2009-08-19 | 598 | 675 | 598 | 675 | 214,100 | 675 |
| 2009-08-18 | 630 | 643 | 563 | 575 | 115,200 | 575 |
| 2009-08-17 | 521 | 620 | 521 | 620 | 109,400 | 620 |
| 2009-08-14 | 523 | 526 | 520 | 520 | 64,900 | 520 |
| 2009-08-13 | 501 | 521 | 496 | 521 | 57,200 | 521 |
| 2009-08-12 | 500 | 502 | 495 | 497 | 26,300 | 497 |
| 2009-08-11 | 510 | 510 | 500 | 507 | 5,200 | 507 |
| 2009-08-10 | 500 | 512 | 500 | 510 | 7,100 | 510 |
| 2009-08-07 | 516 | 516 | 502 | 505 | 2,000 | 505 |
| 2009-08-06 | 516 | 516 | 498 | 507 | 14,400 | 507 |
| 2009-08-05 | 501 | 513 | 499 | 506 | 17,700 | 506 |
| 2009-08-04 | 530 | 530 | 511 | 511 | 3,200 | 511 |
| 2009-08-03 | 525 | 533 | 515 | 519 | 9,300 | 519 |
| 2009-07-31 | 505 | 525 | 504 | 521 | 21,700 | 521 |
| 2009-07-30 | 495 | 505 | 495 | 501 | 12,800 | 501 |
| 2009-07-29 | 493 | 503 | 493 | 501 | 900 | 501 |
| 2009-07-28 | 499 | 503 | 491 | 503 | 4,000 | 503 |
| 2009-07-27 | 500 | 511 | 495 | 501 | 14,800 | 501 |
| 2009-07-24 | 495 | 500 | 488 | 499 | 6,300 | 499 |
| 2009-07-23 | 490 | 493 | 485 | 486 | 4,700 | 486 |
| 2009-07-22 | 495 | 499 | 488 | 488 | 3,900 | 488 |
| 2009-07-21 | 486 | 491 | 485 | 485 | 2,300 | 485 |
| 2009-07-17 | 486 | 486 | 481 | 484 | 1,200 | 484 |
| 2009-07-16 | 481 | 486 | 480 | 486 | 4,000 | 486 |
| 2009-07-15 | 481 | 485 | 481 | 481 | 5,800 | 481 |
| 2009-07-14 | 491 | 495 | 483 | 483 | 15,600 | 483 |
| 2009-07-13 | 493 | 502 | 491 | 491 | 11,500 | 491 |
| 2009-07-10 | 498 | 506 | 491 | 498 | 9,900 | 498 |
| 2009-07-09 | 492 | 498 | 492 | 497 | 4,300 | 497 |
| 2009-07-08 | 495 | 501 | 495 | 500 | 3,200 | 500 |
| 2009-07-07 | 493 | 510 | 493 | 505 | 7,200 | 505 |
| 2009-07-06 | 511 | 513 | 496 | 496 | 7,500 | 496 |
| 2009-07-03 | 500 | 509 | 497 | 507 | 7,600 | 507 |
| 2009-07-02 | 508 | 511 | 505 | 505 | 9,700 | 505 |
| 2009-07-01 | 500 | 508 | 498 | 508 | 11,300 | 508 |
| 2009-06-30 | 490 | 500 | 490 | 493 | 4,000 | 493 |
| 2009-06-29 | 504 | 504 | 490 | 495 | 6,900 | 495 |
| 2009-06-26 | 505 | 513 | 503 | 504 | 8,600 | 504 |
| 2009-06-25 | 498 | 504 | 498 | 503 | 7,700 | 503 |
| 2009-06-24 | 485 | 499 | 483 | 493 | 7,300 | 493 |
| 2009-06-23 | 483 | 489 | 480 | 489 | 7,600 | 489 |
| 2009-06-22 | 500 | 500 | 490 | 494 | 11,200 | 494 |
| 2009-06-19 | 487 | 497 | 487 | 495 | 3,100 | 495 |
| 2009-06-18 | 491 | 501 | 486 | 501 | 6,400 | 501 |
| 2009-06-17 | 489 | 501 | 489 | 501 | 9,200 | 501 |
| 2009-06-16 | 504 | 505 | 490 | 490 | 18,500 | 490 |
| 2009-06-15 | 509 | 510 | 503 | 503 | 15,400 | 503 |
| 2009-06-12 | 495 | 510 | 490 | 500 | 26,500 | 500 |
| 2009-06-11 | 492 | 495 | 486 | 495 | 4,500 | 495 |
| 2009-06-10 | 490 | 492 | 485 | 492 | 7,900 | 492 |
| 2009-06-09 | 475 | 491 | 475 | 490 | 18,500 | 490 |
| 2009-06-08 | 479 | 485 | 476 | 480 | 6,600 | 480 |
| 2009-06-05 | 484 | 484 | 476 | 479 | 4,200 | 479 |
| 2009-06-04 | 472 | 484 | 460 | 484 | 13,200 | 484 |
| 2009-06-03 | 477 | 480 | 475 | 475 | 7,400 | 475 |
| 2009-06-02 | 480 | 483 | 477 | 479 | 14,100 | 479 |
| 2009-06-01 | 480 | 480 | 470 | 475 | 5,200 | 475 |
| 2009-05-29 | 470 | 471 | 460 | 470 | 9,000 | 470 |
| 2009-05-28 | 464 | 479 | 457 | 470 | 20,800 | 470 |
| 2009-05-27 | 461 | 464 | 459 | 459 | 17,100 | 459 |
| 2009-05-26 | 456 | 462 | 456 | 460 | 10,000 | 460 |
| 2009-05-25 | 460 | 462 | 453 | 456 | 18,300 | 456 |
| 2009-05-22 | 451 | 460 | 421 | 453 | 17,600 | 453 |
| 2009-05-21 | 450 | 455 | 441 | 453 | 5,600 | 453 |
| 2009-05-20 | 444 | 454 | 436 | 454 | 11,900 | 454 |
| 2009-05-19 | 450 | 451 | 441 | 443 | 14,000 | 443 |
| 2009-05-18 | 450 | 460 | 438 | 445 | 20,900 | 445 |
| 2009-05-15 | 431 | 438 | 429 | 434 | 7,000 | 434 |
| 2009-05-14 | 433 | 435 | 430 | 434 | 8,100 | 434 |
| 2009-05-13 | 429 | 440 | 428 | 440 | 7,400 | 440 |
| 2009-05-12 | 436 | 441 | 432 | 436 | 3,400 | 436 |
| 2009-05-11 | 454 | 454 | 441 | 441 | 16,300 | 441 |
| 2009-05-08 | 437 | 437 | 427 | 431 | 24,900 | 431 |
| 2009-05-07 | 440 | 440 | 422 | 437 | 35,100 | 437 |
| 2009-05-01 | 490 | 490 | 450 | 462 | 29,300 | 462 |
| 2009-04-30 | 541 | 547 | 470 | 499 | 88,800 | 499 |
| 2009-04-28 | 425 | 499 | 424 | 498 | 99,000 | 498 |
| 2009-04-27 | 425 | 426 | 419 | 420 | 25,400 | 420 |
| 2009-04-24 | 405 | 414 | 404 | 410 | 8,600 | 410 |
| 2009-04-23 | 398 | 404 | 397 | 404 | 6,900 | 404 |
| 2009-04-22 | 402 | 403 | 400 | 400 | 3,200 | 400 |
| 2009-04-21 | 409 | 409 | 397 | 400 | 8,100 | 400 |
| 2009-04-20 | 407 | 411 | 405 | 409 | 4,300 | 409 |
| 2009-04-17 | 410 | 413 | 401 | 402 | 2,900 | 402 |
| 2009-04-16 | 405 | 410 | 405 | 407 | 5,400 | 407 |
| 2009-04-15 | 406 | 406 | 404 | 404 | 2,200 | 404 |
| 2009-04-14 | 410 | 414 | 403 | 411 | 13,000 | 411 |
| 2009-04-13 | 415 | 415 | 404 | 413 | 3,800 | 413 |
| 2009-04-10 | 404 | 414 | 401 | 408 | 9,200 | 408 |
| 2009-04-09 | 415 | 418 | 409 | 414 | 7,800 | 414 |
| 2009-04-08 | 411 | 411 | 400 | 411 | 9,800 | 411 |
| 2009-04-07 | 416 | 416 | 402 | 411 | 4,100 | 411 |
| 2009-04-06 | 419 | 423 | 415 | 418 | 5,300 | 418 |
| 2009-04-03 | 419 | 421 | 412 | 416 | 11,000 | 416 |
| 2009-04-02 | 416 | 422 | 399 | 419 | 17,800 | 419 |
| 2009-04-01 | 402 | 431 | 398 | 431 | 10,900 | 431 |
| 2009-03-31 | 396 | 412 | 396 | 400 | 13,000 | 400 |
| 2009-03-30 | 407 | 412 | 400 | 411 | 15,300 | 411 |
| 2009-03-27 | 400 | 415 | 400 | 402 | 14,100 | 402 |
| 2009-03-26 | 390 | 399 | 390 | 399 | 21,300 | 399 |
| 2009-03-25 | 381 | 390 | 377 | 390 | 22,000 | 390 |
| 2009-03-24 | 383 | 384 | 377 | 381 | 19,300 | 381 |
| 2009-03-23 | 375 | 385 | 374 | 385 | 14,600 | 385 |
| 2009-03-19 | 370 | 375 | 369 | 375 | 15,400 | 375 |
| 2009-03-18 | 365 | 370 | 365 | 370 | 6,800 | 370 |
| 2009-03-17 | 368 | 370 | 366 | 367 | 13,900 | 367 |
| 2009-03-16 | 368 | 370 | 363 | 367 | 16,500 | 367 |
| 2009-03-13 | 367 | 367 | 359 | 363 | 23,900 | 363 |
| 2009-03-12 | 360 | 363 | 358 | 362 | 11,900 | 362 |
| 2009-03-11 | 347 | 353 | 345 | 352 | 16,400 | 352 |
| 2009-03-10 | 345 | 350 | 345 | 346 | 900 | 346 |
| 2009-03-09 | 355 | 363 | 345 | 348 | 14,100 | 348 |
| 2009-03-06 | 367 | 367 | 359 | 360 | 8,500 | 360 |
| 2009-03-05 | 349 | 368 | 349 | 368 | 13,300 | 368 |
| 2009-03-04 | 337 | 356 | 337 | 356 | 10,600 | 356 |
| 2009-03-03 | 332 | 344 | 332 | 344 | 3,800 | 344 |
| 2009-03-02 | 339 | 344 | 337 | 338 | 9,700 | 338 |
| 2009-02-27 | 349 | 349 | 340 | 340 | 14,400 | 340 |
| 2009-02-26 | 350 | 351 | 346 | 350 | 10,500 | 350 |
| 2009-02-25 | 355 | 360 | 349 | 350 | 22,200 | 350 |
| 2009-02-24 | 342 | 362 | 342 | 354 | 41,800 | 354 |
| 2009-02-23 | 340 | 344 | 339 | 344 | 14,400 | 344 |
| 2009-02-20 | 336 | 343 | 336 | 340 | 38,500 | 340 |
| 2009-02-19 | 333 | 334 | 323 | 326 | 13,800 | 326 |
| 2009-02-18 | 325 | 335 | 320 | 329 | 11,500 | 329 |
| 2009-02-17 | 328 | 335 | 318 | 320 | 16,700 | 320 |
| 2009-02-16 | 333 | 335 | 319 | 325 | 13,600 | 325 |
| 2009-02-13 | 326 | 329 | 324 | 328 | 9,200 | 328 |
| 2009-02-12 | 332 | 333 | 325 | 326 | 15,300 | 326 |
| 2009-02-10 | 338 | 338 | 331 | 334 | 7,200 | 334 |
| 2009-02-09 | 340 | 340 | 336 | 336 | 7,400 | 336 |
| 2009-02-06 | 340 | 341 | 340 | 341 | 2,800 | 341 |
| 2009-02-05 | 345 | 345 | 335 | 343 | 10,800 | 343 |
| 2009-02-04 | 340 | 349 | 337 | 349 | 6,500 | 349 |
| 2009-02-03 | 348 | 353 | 345 | 345 | 6,400 | 345 |
| 2009-02-02 | 351 | 353 | 349 | 349 | 12,300 | 349 |
| 2009-01-30 | 356 | 358 | 350 | 355 | 10,300 | 355 |
| 2009-01-29 | 360 | 364 | 358 | 358 | 7,600 | 358 |
| 2009-01-28 | 365 | 365 | 360 | 363 | 6,000 | 363 |
| 2009-01-27 | 361 | 366 | 361 | 366 | 7,800 | 366 |
| 2009-01-26 | 362 | 365 | 361 | 361 | 5,500 | 361 |
| 2009-01-23 | 365 | 365 | 361 | 362 | 6,200 | 362 |
| 2009-01-22 | 367 | 367 | 363 | 364 | 2,800 | 364 |
| 2009-01-21 | 363 | 367 | 362 | 367 | 5,700 | 367 |
| 2009-01-20 | 364 | 367 | 360 | 365 | 13,100 | 365 |
| 2009-01-19 | 362 | 365 | 361 | 362 | 3,700 | 362 |
| 2009-01-16 | 362 | 365 | 361 | 363 | 10,600 | 363 |
| 2009-01-15 | 360 | 365 | 360 | 363 | 8,400 | 363 |
| 2009-01-14 | 366 | 366 | 360 | 360 | 4,000 | 360 |
| 2009-01-13 | 366 | 367 | 363 | 363 | 12,100 | 363 |
| 2009-01-09 | 367 | 368 | 365 | 366 | 6,900 | 366 |
| 2009-01-08 | 368 | 368 | 365 | 368 | 19,000 | 368 |
| 2009-01-07 | 367 | 367 | 364 | 365 | 14,400 | 365 |
| 2009-01-06 | 364 | 369 | 364 | 365 | 12,500 | 365 |
| 2009-01-05 | 366 | 372 | 363 | 363 | 11,900 | 363 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
