6291 日本エアーテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	350	355	346	347	2,200	347
2011-12-29	346	346	342	346	1,000	346
2011-12-28	347	350	346	347	3,800	347
2011-12-27	363	365	363	365	6,100	365
2011-12-26	355	365	355	363	5,600	363
2011-12-22	354	356	354	355	3,200	355
2011-12-21	351	355	348	353	5,500	353
2011-12-20	355	356	354	356	1,000	356
2011-12-19	355	356	354	355	3,700	355
2011-12-16	354	356	354	354	8,100	354
2011-12-15	352	355	352	354	4,900	354
2011-12-14	355	355	352	352	3,900	352
2011-12-13	355	355	350	353	7,300	353
2011-12-12	358	358	355	355	2,300	355
2011-12-09	355	356	355	356	11,200	356
2011-12-08	352	355	350	352	5,400	352
2011-12-07	351	351	348	350	4,000	350
2011-12-06	349	351	346	346	5,800	346
2011-12-05	345	350	345	349	9,100	349
2011-12-02	344	346	340	344	3,000	344
2011-12-01	344	344	340	344	3,400	344
2011-11-30	340	340	338	338	3,100	338
2011-11-29	337	344	335	344	5,800	344
2011-11-28	331	335	331	335	6,200	335
2011-11-25	331	337	331	331	3,000	331
2011-11-24	330	334	328	331	6,500	331
2011-11-22	330	333	330	333	2,400	333
2011-11-21	330	333	330	333	500	333
2011-11-18	331	331	328	330	2,200	330
2011-11-17	330	333	330	332	2,500	332
2011-11-16	331	332	330	332	3,400	332
2011-11-15	328	333	328	333	1,000	333
2011-11-14	330	333	322	330	4,200	330
2011-11-11	330	331	320	331	4,800	331
2011-11-10	330	332	319	331	5,100	331
2011-11-09	334	334	332	333	1,100	333
2011-11-08	331	332	329	329	5,100	329
2011-11-07	331	333	330	333	1,900	333
2011-11-04	331	331	330	330	2,200	330
2011-11-02	330	330	326	326	3,000	326
2011-11-01	329	335	329	335	1,700	335
2011-10-31	335	336	329	329	3,600	329
2011-10-28	339	340	331	335	10,900	335
2011-10-27	326	339	326	339	9,000	339
2011-10-26	320	330	320	325	6,600	325
2011-10-25	325	325	320	320	700	320
2011-10-24	314	319	314	319	4,200	319
2011-10-21	318	322	314	314	2,100	314
2011-10-20	314	320	312	318	1,100	318
2011-10-19	315	325	310	313	5,000	313
2011-10-18	323	323	320	320	300	320
2011-10-17	320	323	313	322	4,100	322
2011-10-14	315	317	315	316	900	316
2011-10-13	313	322	313	321	3,500	321
2011-10-12	313	322	312	313	3,100	313
2011-10-11	320	320	319	320	700	320
2011-10-07	314	318	309	310	4,500	310
2011-10-06	307	329	307	314	3,400	314
2011-10-05	325	325	308	308	9,700	308
2011-10-04	331	331	325	325	7,700	325
2011-10-03	335	335	331	331	7,500	331
2011-09-30	335	338	334	335	7,100	335
2011-09-29	340	341	338	341	5,700	341
2011-09-28	332	340	332	340	6,600	340
2011-09-27	334	336	333	336	4,500	336
2011-09-26	337	337	333	336	4,200	336
2011-09-22	339	341	334	337	9,100	337
2011-09-21	335	341	335	338	2,400	338
2011-09-20	340	340	335	336	4,100	336
2011-09-16	345	350	345	348	3,900	348
2011-09-15	348	348	339	343	3,300	343
2011-09-14	342	346	340	340	8,700	340
2011-09-13	343	348	341	344	4,600	344
2011-09-12	349	349	342	345	3,300	345
2011-09-09	341	354	340	349	9,900	349
2011-09-08	352	352	345	345	1,900	345
2011-09-07	354	354	344	353	5,000	353
2011-09-06	359	359	350	355	5,300	355
2011-09-05	358	360	349	360	1,900	360
2011-09-02	356	359	354	359	2,300	359
2011-09-01	355	358	353	357	2,800	357
2011-08-31	357	357	344	345	2,600	345
2011-08-30	357	357	341	357	2,700	357
2011-08-29	356	356	356	356	400	356
2011-08-26	348	356	348	356	2,400	356
2011-08-25	350	354	339	348	4,600	348
2011-08-24	352	352	347	350	700	350
2011-08-23	353	353	335	344	9,800	344
2011-08-22	341	357	335	337	3,700	337
2011-08-19	339	342	331	341	13,600	341
2011-08-18	346	346	338	344	4,500	344
2011-08-17	352	354	345	346	2,600	346
2011-08-16	343	368	341	355	5,200	355
2011-08-15	347	347	339	343	3,100	343
2011-08-12	349	349	337	341	5,800	341
2011-08-11	338	344	337	341	3,900	341
2011-08-10	345	353	338	346	7,800	346
2011-08-09	332	339	332	339	7,900	339
2011-08-08	337	348	337	348	9,000	348
2011-08-05	361	361	358	360	5,200	360
2011-08-04	365	366	364	366	2,200	366
2011-08-03	370	370	364	365	3,500	365
2011-08-02	382	382	371	371	1,000	371
2011-08-01	368	375	367	374	2,400	374
2011-07-29	379	387	372	372	3,100	372
2011-07-28	381	384	380	384	7,100	384
2011-07-27	395	396	391	393	7,000	393
2011-07-26	395	398	394	395	1,400	395
2011-07-25	391	394	391	394	1,300	394
2011-07-22	391	396	391	391	1,900	391
2011-07-21	395	395	390	390	2,300	390
2011-07-20	396	400	392	395	7,900	395
2011-07-19	397	400	391	400	4,600	400
2011-07-15	396	398	395	397	2,000	397
2011-07-14	399	400	396	396	1,600	396
2011-07-13	397	402	397	400	2,500	400
2011-07-12	394	400	394	400	700	400
2011-07-11	400	402	399	402	3,700	402
2011-07-08	400	403	399	402	12,300	402
2011-07-07	399	401	395	401	10,100	401
2011-07-06	391	399	390	398	3,700	398
2011-07-05	399	399	393	393	1,800	393
2011-07-04	395	399	395	399	4,500	399
2011-07-01	393	395	393	395	4,700	395
2011-06-30	393	393	393	393	1,000	393
2011-06-29	393	393	385	393	2,000	393
2011-06-28	385	393	385	393	1,000	393
2011-06-27	394	395	382	384	12,200	384
2011-06-24	395	395	391	393	2,000	393
2011-06-23	393	393	385	387	1,300	387
2011-06-22	376	386	376	385	2,700	385
2011-06-21	380	384	376	384	7,100	384
2011-06-20	378	393	374	392	10,100	392
2011-06-17	378	380	378	378	1,200	378
2011-06-16	381	384	378	378	4,300	378
2011-06-15	375	378	375	378	400	378
2011-06-14	364	369	357	369	2,900	369
2011-06-13	363	364	363	363	1,900	363
2011-06-10	364	371	364	371	7,500	371
2011-06-09	365	365	365	365	400	365
2011-06-08	371	371	363	364	900	364
2011-06-07	364	364	363	363	300	363
2011-06-06	374	374	363	363	1,400	363
2011-06-03	368	370	363	368	3,300	368
2011-06-02	372	377	363	375	2,900	375
2011-06-01	380	380	372	376	1,000	376
2011-05-31	380	385	369	378	3,000	378
2011-05-30	372	380	372	375	3,400	375
2011-05-27	370	383	369	372	3,100	372
2011-05-26	368	369	368	368	900	368
2011-05-25	373	373	367	367	900	367
2011-05-24	359	365	359	365	800	365
2011-05-23	362	366	357	358	2,000	358
2011-05-20	365	366	361	361	1,800	361
2011-05-19	367	367	360	361	1,300	361
2011-05-18	371	371	360	365	2,000	365
2011-05-17	372	372	362	364	1,800	364
2011-05-16	359	369	359	364	1,900	364
2011-05-13	370	375	360	360	3,600	360
2011-05-12	385	385	362	372	1,600	372
2011-05-11	393	393	385	385	1,900	385
2011-05-10	390	392	385	391	7,800	391
2011-05-09	393	395	392	392	3,100	392
2011-05-06	393	393	393	393	300	393
2011-05-02	397	398	393	393	8,800	393
2011-04-28	390	392	390	392	3,600	392
2011-04-27	387	387	387	387	5,300	387
2011-04-26	385	387	385	387	8,800	387
2011-04-25	384	388	382	385	5,700	385
2011-04-22	384	384	379	379	1,900	379
2011-04-21	383	383	379	379	1,700	379
2011-04-20	379	380	379	379	3,600	379
2011-04-19	376	383	376	379	8,700	379
2011-04-18	377	381	376	376	3,400	376
2011-04-15	374	379	374	376	6,000	376
2011-04-14	366	377	366	374	8,000	374
2011-04-13	366	368	366	366	2,300	366
2011-04-12	360	368	360	366	4,700	366
2011-04-11	358	365	358	365	4,800	365
2011-04-08	351	358	350	358	12,100	358
2011-04-07	360	360	357	357	6,300	357
2011-04-06	365	365	356	358	12,200	358
2011-04-05	378	378	365	366	5,400	366
2011-04-04	377	395	375	378	7,300	378
2011-04-01	379	387	376	377	5,000	377
2011-03-31	380	395	375	395	11,400	395
2011-03-30	388	388	378	382	11,700	382
2011-03-29	379	390	376	390	16,000	390
2011-03-28	384	384	371	377	8,000	377
2011-03-25	384	386	370	371	8,100	371
2011-03-24	367	384	367	381	5,300	381
2011-03-23	379	390	370	372	12,700	372
2011-03-22	388	388	368	382	8,000	382
2011-03-18	326	356	326	356	12,200	356
2011-03-17	295	325	295	325	14,200	325
2011-03-16	295	338	295	323	38,300	323
2011-03-15	361	361	293	319	40,100	319
2011-03-14	369	386	366	373	20,900	373
2011-03-11	406	408	401	401	20,900	401
2011-03-10	410	410	406	406	5,100	406
2011-03-09	411	415	411	412	5,100	412
2011-03-08	417	417	411	411	4,200	411
2011-03-07	408	413	408	412	8,000	412
2011-03-04	415	420	415	416	4,300	416
2011-03-03	417	420	413	418	6,500	418
2011-03-02	421	421	416	417	8,000	417
2011-03-01	416	421	416	421	17,200	421
2011-02-28	416	419	413	419	7,900	419
2011-02-25	411	416	411	416	6,500	416
2011-02-24	411	413	409	411	10,000	411
2011-02-23	417	417	413	413	6,200	413
2011-02-22	418	420	415	418	9,900	418
2011-02-21	418	420	418	418	7,600	418
2011-02-18	418	418	413	413	1,900	413
2011-02-17	418	418	414	415	6,800	415
2011-02-16	419	419	412	415	6,800	415
2011-02-15	419	420	415	417	19,300	417
2011-02-14	413	415	409	415	11,000	415
2011-02-10	411	415	411	415	2,500	415
2011-02-09	410	415	408	414	19,100	414
2011-02-08	407	410	406	407	10,600	407
2011-02-07	405	409	400	406	15,900	406
2011-02-04	405	405	400	401	13,200	401
2011-02-03	405	406	400	405	8,800	405
2011-02-02	400	405	400	405	2,700	405
2011-02-01	402	403	399	400	4,600	400
2011-01-31	402	406	400	402	5,000	402
2011-01-28	411	411	402	402	7,200	402
2011-01-27	405	410	405	408	3,800	408
2011-01-26	405	407	405	405	1,500	405
2011-01-25	400	415	400	405	5,400	405
2011-01-24	405	405	398	398	18,100	398
2011-01-21	414	414	399	404	21,300	404
2011-01-20	417	417	411	414	5,200	414
2011-01-19	420	420	414	419	4,000	419
2011-01-18	420	422	418	420	12,100	420
2011-01-17	417	419	415	419	13,800	419
2011-01-14	412	420	412	413	13,600	413
2011-01-13	410	422	410	413	37,700	413
2011-01-12	417	417	407	407	11,100	407
2011-01-11	412	413	410	413	3,600	413
2011-01-07	414	415	408	408	7,300	408
2011-01-06	414	419	406	414	15,200	414
2011-01-05	411	414	409	414	8,700	414
2011-01-04	413	413	408	411	4,900	411

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