6291 日本エアーテック(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	400	405	399	405	11,400	405
2010-12-29	404	404	402	403	3,900	403
2010-12-28	395	411	395	405	24,900	405
2010-12-27	417	422	410	417	44,500	417
2010-12-24	420	422	413	417	12,100	417
2010-12-22	419	422	418	420	8,800	420
2010-12-21	426	426	419	419	23,700	419
2010-12-20	424	429	423	427	15,800	427
2010-12-17	425	425	420	424	6,800	424
2010-12-16	421	421	419	420	14,200	420
2010-12-15	415	421	415	420	12,100	420
2010-12-14	413	414	410	414	6,900	414
2010-12-13	406	414	406	414	3,300	414
2010-12-10	411	411	406	406	15,800	406
2010-12-09	404	408	404	408	8,800	408
2010-12-08	407	407	401	407	5,600	407
2010-12-07	408	408	401	407	5,600	407
2010-12-06	405	410	404	405	2,000	405
2010-12-03	403	404	401	403	6,200	403
2010-12-02	401	404	400	402	13,800	402
2010-12-01	410	410	396	400	12,700	400
2010-11-30	412	414	408	410	5,900	410
2010-11-29	402	415	402	407	4,100	407
2010-11-26	400	405	400	400	1,900	400
2010-11-25	405	405	398	398	6,600	398
2010-11-24	400	403	397	397	7,800	397
2010-11-22	405	405	396	404	7,100	404
2010-11-19	400	402	400	401	7,700	401
2010-11-18	399	400	396	400	2,900	400
2010-11-17	393	399	392	399	2,000	399
2010-11-16	401	402	393	394	3,500	394
2010-11-15	406	407	398	401	1,600	401
2010-11-12	398	400	397	398	3,000	398
2010-11-11	393	395	391	395	3,200	395
2010-11-10	388	397	388	393	6,200	393
2010-11-09	389	390	388	388	1,100	388
2010-11-08	391	391	385	388	5,500	388
2010-11-05	392	392	388	391	5,200	391
2010-11-04	376	388	376	384	1,900	384
2010-11-02	381	388	381	384	2,100	384
2010-11-01	385	391	376	389	3,300	389
2010-10-29	386	386	373	385	5,300	385
2010-10-28	389	390	380	388	7,700	388
2010-10-27	387	390	387	389	3,400	389
2010-10-26	393	395	386	387	6,500	387
2010-10-25	385	390	383	385	6,300	385
2010-10-22	387	387	378	385	9,400	385
2010-10-21	387	389	383	387	4,600	387
2010-10-20	400	400	386	389	5,900	389
2010-10-19	401	401	399	400	3,000	400
2010-10-18	399	403	399	400	3,900	400
2010-10-15	400	401	397	399	1,400	399
2010-10-14	402	403	399	400	11,000	400
2010-10-13	401	401	399	399	3,700	399
2010-10-12	410	411	401	401	2,500	401
2010-10-08	405	420	400	408	4,100	408
2010-10-07	406	406	401	405	1,900	405
2010-10-06	395	406	388	405	6,100	405
2010-10-05	398	399	380	395	7,300	395
2010-10-04	414	414	398	398	5,200	398
2010-10-01	406	408	405	406	1,500	406
2010-09-30	414	422	410	410	4,500	410
2010-09-29	410	421	409	421	4,600	421
2010-09-28	410	412	408	412	2,500	412
2010-09-27	405	410	405	410	6,900	410
2010-09-24	405	407	403	405	10,300	405
2010-09-22	405	406	405	405	1,300	405
2010-09-21	405	405	402	402	8,400	402
2010-09-17	405	405	400	400	2,900	400
2010-09-16	403	403	399	400	6,200	400
2010-09-15	408	409	401	401	3,600	401
2010-09-14	405	406	402	404	2,300	404
2010-09-13	410	410	396	404	6,700	404
2010-09-10	412	412	405	405	8,100	405
2010-09-09	400	400	397	397	1,800	397
2010-09-08	395	404	395	400	3,200	400
2010-09-07	399	407	398	401	4,700	401
2010-09-06	400	400	391	394	5,000	394
2010-09-03	412	412	389	392	7,400	392
2010-09-02	407	417	402	404	3,100	404
2010-09-01	423	423	407	407	3,700	407
2010-08-31	425	431	415	415	8,800	415
2010-08-30	416	425	416	425	3,000	425
2010-08-27	410	410	400	408	6,600	408
2010-08-26	399	410	397	410	3,200	410
2010-08-25	390	400	390	395	6,600	395
2010-08-24	392	392	390	390	6,500	390
2010-08-23	407	407	395	395	3,000	395
2010-08-20	409	409	395	406	1,000	406
2010-08-19	396	405	396	402	3,100	402
2010-08-18	400	401	396	401	3,500	401
2010-08-17	398	400	392	398	6,000	398
2010-08-16	403	415	399	399	2,700	399
2010-08-13	410	410	400	405	4,000	405
2010-08-12	410	414	398	406	6,500	406
2010-08-11	420	428	412	412	3,300	412
2010-08-10	436	438	426	426	4,200	426
2010-08-09	438	438	431	436	4,200	436
2010-08-06	447	451	441	446	2,000	446
2010-08-05	442	454	442	447	1,500	447
2010-08-04	453	453	441	441	2,300	441
2010-08-03	452	452	445	445	1,100	445
2010-08-02	443	456	443	451	1,200	451
2010-07-30	451	459	444	444	3,300	444
2010-07-29	450	459	450	453	3,400	453
2010-07-28	445	458	445	450	5,500	450
2010-07-27	451	453	444	444	1,300	444
2010-07-26	450	450	442	442	1,100	442
2010-07-23	432	444	432	442	1,100	442
2010-07-22	440	444	430	430	8,900	430
2010-07-21	444	446	441	441	2,700	441
2010-07-20	444	444	441	442	3,500	442
2010-07-16	437	441	437	441	3,600	441
2010-07-15	448	448	440	440	3,500	440
2010-07-14	440	448	437	445	7,200	445
2010-07-13	446	452	443	443	2,500	443
2010-07-12	450	451	447	447	2,800	447
2010-07-09	450	451	450	450	2,700	450
2010-07-08	455	455	446	449	7,900	449
2010-07-07	451	451	446	446	1,300	446
2010-07-06	446	452	446	452	2,800	452
2010-07-05	450	456	446	454	4,200	454
2010-07-02	451	454	450	450	2,900	450
2010-07-01	453	457	448	457	4,200	457
2010-06-30	448	455	446	455	4,700	455
2010-06-29	465	465	450	458	6,400	458
2010-06-28	467	470	449	449	9,700	449
2010-06-25	466	473	466	467	7,900	467
2010-06-24	469	470	466	466	900	466
2010-06-23	470	471	465	469	3,400	469
2010-06-22	472	472	464	470	4,700	470
2010-06-21	465	472	461	472	13,300	472
2010-06-18	455	463	455	460	6,600	460
2010-06-17	455	458	452	452	6,100	452
2010-06-16	450	452	447	451	7,700	451
2010-06-15	449	450	444	444	14,900	444
2010-06-14	441	448	441	443	3,200	443
2010-06-11	448	448	440	441	10,300	441
2010-06-10	441	446	440	440	4,400	440
2010-06-09	442	450	441	441	1,700	441
2010-06-08	445	451	443	444	2,700	444
2010-06-07	445	454	444	445	7,900	445
2010-06-04	453	455	450	454	2,400	454
2010-06-03	447	451	447	448	9,400	448
2010-06-02	448	453	446	446	8,200	446
2010-06-01	454	459	451	451	4,700	451
2010-05-31	446	460	445	460	6,600	460
2010-05-28	459	459	445	448	7,300	448
2010-05-27	436	454	436	445	11,400	445
2010-05-26	432	444	431	436	10,400	436
2010-05-25	464	468	427	430	29,100	430
2010-05-24	466	467	457	464	12,400	464
2010-05-21	466	470	460	466	18,000	466
2010-05-20	481	481	475	478	8,400	478
2010-05-19	483	489	480	483	24,800	483
2010-05-18	483	490	483	490	13,300	490
2010-05-17	499	505	485	491	9,800	491
2010-05-14	500	506	496	500	12,000	500
2010-05-13	491	505	490	500	5,800	500
2010-05-12	484	502	484	487	8,100	487
2010-05-11	517	517	490	490	15,900	490
2010-05-10	481	499	481	491	22,300	491
2010-05-07	486	495	478	489	21,800	489
2010-05-06	516	529	515	517	16,900	517
2010-04-30	544	549	536	536	20,400	536
2010-04-28	545	547	536	541	13,600	541
2010-04-27	530	549	525	547	50,000	547
2010-04-26	514	521	514	521	32,000	521
2010-04-23	504	514	504	514	17,100	514
2010-04-22	506	508	499	504	8,500	504
2010-04-21	502	508	502	507	10,900	507
2010-04-20	499	504	498	500	7,700	500
2010-04-19	500	502	499	499	4,900	499
2010-04-16	509	510	500	509	7,800	509
2010-04-15	506	511	506	508	18,700	508
2010-04-14	500	507	499	505	11,400	505
2010-04-13	510	511	499	500	15,200	500
2010-04-12	510	511	502	507	9,100	507
2010-04-09	507	513	505	510	9,000	510
2010-04-08	510	516	501	507	16,300	507
2010-04-07	515	517	513	515	22,300	515
2010-04-06	506	511	505	511	26,100	511
2010-04-05	503	505	500	504	10,400	504
2010-04-02	504	505	482	503	11,400	503
2010-04-01	506	506	499	502	19,200	502
2010-03-31	501	509	500	506	17,600	506
2010-03-30	505	507	502	507	20,200	507
2010-03-29	496	502	496	502	15,000	502
2010-03-26	481	498	469	496	15,900	496
2010-03-25	501	502	480	484	32,000	484
2010-03-24	500	505	498	501	12,300	501
2010-03-23	505	505	497	497	19,400	497
2010-03-19	493	502	493	497	21,500	497
2010-03-18	490	494	486	491	31,100	491
2010-03-17	480	495	475	490	36,700	490
2010-03-16	467	470	465	468	17,700	468
2010-03-15	457	469	457	464	24,400	464
2010-03-12	450	454	447	453	33,000	453
2010-03-11	438	445	438	443	14,300	443
2010-03-10	435	436	432	432	10,600	432
2010-03-09	428	438	428	435	18,600	435
2010-03-08	427	430	425	429	15,500	429
2010-03-05	425	429	420	425	12,700	425
2010-03-04	422	426	422	424	10,600	424
2010-03-03	428	429	422	426	9,000	426
2010-03-02	420	425	419	425	13,800	425
2010-03-01	423	430	419	419	15,000	419
2010-02-26	418	423	415	420	24,500	420
2010-02-25	419	425	414	418	23,200	418
2010-02-24	428	428	419	419	20,000	419
2010-02-23	435	435	426	428	6,600	428
2010-02-22	423	428	422	426	13,800	426
2010-02-19	426	436	415	415	26,900	415
2010-02-18	447	447	422	426	43,400	426
2010-02-17	430	439	427	439	14,600	439
2010-02-16	420	445	413	426	47,700	426
2010-02-15	417	424	417	424	3,200	424
2010-02-12	421	426	412	416	13,200	416
2010-02-10	424	424	407	410	24,600	410
2010-02-09	423	425	414	416	11,700	416
2010-02-08	424	424	415	415	7,800	415
2010-02-05	429	429	412	416	7,800	416
2010-02-04	441	442	421	429	9,000	429
2010-02-03	443	446	437	438	8,600	438
2010-02-02	431	437	430	434	11,700	434
2010-02-01	438	438	430	430	13,300	430
2010-01-29	440	442	437	437	11,000	437
2010-01-28	449	452	435	440	24,100	440
2010-01-27	476	477	441	448	9,900	448
2010-01-26	482	490	466	468	10,000	468
2010-01-25	480	485	476	482	7,300	482
2010-01-22	482	482	475	480	7,200	480
2010-01-21	474	489	474	481	12,900	481
2010-01-20	478	485	478	482	3,600	482
2010-01-19	485	487	475	477	8,100	477
2010-01-18	483	488	470	481	11,600	481
2010-01-15	481	486	476	482	26,000	482
2010-01-14	488	497	480	485	20,800	485
2010-01-13	497	500	489	490	15,000	490
2010-01-12	495	504	487	496	16,000	496
2010-01-08	492	492	483	492	9,200	492
2010-01-07	488	494	485	486	18,100	486
2010-01-06	491	491	486	488	4,100	488
2010-01-05	489	497	482	483	5,600	483
2010-01-04	486	489	478	484	2,200	484

分割・併合履歴： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31