6291 日本エアーテック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 658 | 664 | 653 | 660 | 25,600 | 660 |
| 2015-12-29 | 657 | 660 | 652 | 660 | 27,700 | 660 |
| 2015-12-28 | 633 | 654 | 629 | 649 | 27,500 | 649 |
| 2015-12-25 | 648 | 649 | 638 | 643 | 58,200 | 643 |
| 2015-12-24 | 656 | 664 | 645 | 648 | 54,000 | 648 |
| 2015-12-22 | 653 | 662 | 651 | 658 | 41,800 | 658 |
| 2015-12-21 | 664 | 664 | 657 | 658 | 45,600 | 658 |
| 2015-12-18 | 677 | 677 | 666 | 668 | 40,500 | 668 |
| 2015-12-17 | 685 | 685 | 666 | 677 | 60,600 | 677 |
| 2015-12-16 | 655 | 678 | 655 | 678 | 70,800 | 678 |
| 2015-12-15 | 673 | 679 | 655 | 655 | 111,700 | 655 |
| 2015-12-14 | 685 | 688 | 640 | 685 | 58,700 | 685 |
| 2015-12-11 | 691 | 703 | 691 | 693 | 26,900 | 693 |
| 2015-12-10 | 698 | 703 | 690 | 694 | 55,200 | 694 |
| 2015-12-09 | 694 | 715 | 684 | 713 | 115,500 | 713 |
| 2015-12-08 | 702 | 702 | 681 | 694 | 60,800 | 694 |
| 2015-12-07 | 702 | 707 | 697 | 699 | 55,600 | 699 |
| 2015-12-04 | 703 | 703 | 692 | 699 | 88,200 | 699 |
| 2015-12-03 | 702 | 715 | 701 | 712 | 73,200 | 712 |
| 2015-12-02 | 716 | 717 | 700 | 703 | 115,000 | 703 |
| 2015-12-01 | 726 | 726 | 716 | 716 | 70,600 | 716 |
| 2015-11-30 | 716 | 724 | 716 | 718 | 38,600 | 718 |
| 2015-11-27 | 720 | 723 | 716 | 716 | 36,100 | 716 |
| 2015-11-26 | 726 | 728 | 718 | 721 | 33,400 | 721 |
| 2015-11-25 | 730 | 730 | 714 | 721 | 52,100 | 721 |
| 2015-11-24 | 730 | 734 | 722 | 726 | 103,400 | 726 |
| 2015-11-20 | 709 | 726 | 709 | 719 | 69,500 | 719 |
| 2015-11-19 | 712 | 715 | 708 | 710 | 51,800 | 710 |
| 2015-11-18 | 710 | 716 | 705 | 705 | 18,100 | 705 |
| 2015-11-17 | 706 | 714 | 705 | 708 | 26,700 | 708 |
| 2015-11-16 | 707 | 711 | 702 | 704 | 33,500 | 704 |
| 2015-11-13 | 720 | 720 | 709 | 712 | 46,500 | 712 |
| 2015-11-12 | 708 | 721 | 708 | 714 | 32,900 | 714 |
| 2015-11-11 | 729 | 729 | 711 | 714 | 52,700 | 714 |
| 2015-11-10 | 720 | 726 | 712 | 726 | 50,000 | 726 |
| 2015-11-09 | 712 | 724 | 710 | 720 | 53,300 | 720 |
| 2015-11-06 | 708 | 715 | 700 | 712 | 25,900 | 712 |
| 2015-11-05 | 700 | 729 | 697 | 703 | 48,400 | 703 |
| 2015-11-04 | 700 | 712 | 696 | 700 | 28,400 | 700 |
| 2015-11-02 | 691 | 703 | 688 | 698 | 43,900 | 698 |
| 2015-10-30 | 697 | 730 | 694 | 705 | 85,400 | 705 |
| 2015-10-29 | 715 | 715 | 687 | 687 | 51,700 | 687 |
| 2015-10-28 | 712 | 715 | 705 | 708 | 10,800 | 708 |
| 2015-10-27 | 714 | 716 | 705 | 705 | 11,800 | 705 |
| 2015-10-26 | 705 | 717 | 698 | 714 | 44,600 | 714 |
| 2015-10-23 | 697 | 704 | 691 | 695 | 20,200 | 695 |
| 2015-10-22 | 695 | 700 | 690 | 697 | 12,200 | 697 |
| 2015-10-21 | 686 | 700 | 686 | 699 | 17,300 | 699 |
| 2015-10-20 | 700 | 700 | 682 | 693 | 10,500 | 693 |
| 2015-10-19 | 706 | 709 | 697 | 703 | 13,900 | 703 |
| 2015-10-16 | 718 | 718 | 704 | 707 | 44,300 | 707 |
| 2015-10-15 | 672 | 714 | 655 | 706 | 52,300 | 706 |
| 2015-10-14 | 697 | 702 | 682 | 682 | 26,600 | 682 |
| 2015-10-13 | 699 | 719 | 698 | 710 | 78,700 | 710 |
| 2015-10-09 | 674 | 706 | 661 | 699 | 60,200 | 699 |
| 2015-10-08 | 673 | 678 | 668 | 671 | 31,400 | 671 |
| 2015-10-07 | 645 | 677 | 641 | 667 | 36,800 | 667 |
| 2015-10-06 | 652 | 658 | 638 | 641 | 48,400 | 641 |
| 2015-10-05 | 635 | 642 | 634 | 634 | 30,200 | 634 |
| 2015-10-02 | 615 | 634 | 615 | 629 | 30,500 | 629 |
| 2015-10-01 | 622 | 624 | 610 | 613 | 29,800 | 613 |
| 2015-09-30 | 624 | 625 | 610 | 614 | 22,200 | 614 |
| 2015-09-29 | 650 | 650 | 608 | 608 | 66,700 | 608 |
| 2015-09-28 | 615 | 623 | 615 | 620 | 17,200 | 620 |
| 2015-09-25 | 615 | 618 | 607 | 614 | 21,400 | 614 |
| 2015-09-24 | 615 | 623 | 611 | 615 | 18,100 | 615 |
| 2015-09-18 | 616 | 623 | 615 | 615 | 14,200 | 615 |
| 2015-09-17 | 613 | 624 | 610 | 624 | 22,800 | 624 |
| 2015-09-16 | 620 | 625 | 608 | 616 | 31,500 | 616 |
| 2015-09-15 | 625 | 629 | 619 | 620 | 20,700 | 620 |
| 2015-09-14 | 638 | 641 | 615 | 615 | 64,400 | 615 |
| 2015-09-11 | 625 | 638 | 625 | 631 | 30,500 | 631 |
| 2015-09-10 | 636 | 636 | 621 | 630 | 35,000 | 630 |
| 2015-09-09 | 628 | 640 | 624 | 640 | 31,600 | 640 |
| 2015-09-08 | 631 | 640 | 620 | 624 | 29,100 | 624 |
| 2015-09-07 | 625 | 640 | 625 | 631 | 31,100 | 631 |
| 2015-09-04 | 647 | 650 | 626 | 631 | 25,300 | 631 |
| 2015-09-03 | 653 | 671 | 641 | 641 | 28,800 | 641 |
| 2015-09-02 | 645 | 672 | 643 | 656 | 23,800 | 656 |
| 2015-09-01 | 675 | 681 | 655 | 665 | 28,600 | 665 |
| 2015-08-31 | 667 | 684 | 667 | 684 | 17,700 | 684 |
| 2015-08-28 | 654 | 699 | 653 | 674 | 39,900 | 674 |
| 2015-08-27 | 642 | 656 | 640 | 641 | 39,900 | 641 |
| 2015-08-26 | 617 | 644 | 617 | 640 | 47,700 | 640 |
| 2015-08-25 | 600 | 654 | 594 | 612 | 126,000 | 612 |
| 2015-08-24 | 660 | 680 | 627 | 628 | 114,500 | 628 |
| 2015-08-21 | 692 | 706 | 685 | 686 | 48,700 | 686 |
| 2015-08-20 | 744 | 744 | 715 | 718 | 31,100 | 718 |
| 2015-08-19 | 757 | 763 | 736 | 745 | 67,000 | 745 |
| 2015-08-18 | 740 | 759 | 740 | 752 | 26,200 | 752 |
| 2015-08-17 | 741 | 754 | 740 | 744 | 18,700 | 744 |
| 2015-08-14 | 749 | 764 | 748 | 750 | 34,700 | 750 |
| 2015-08-13 | 736 | 760 | 735 | 753 | 39,800 | 753 |
| 2015-08-12 | 736 | 760 | 733 | 745 | 72,500 | 745 |
| 2015-08-11 | 765 | 775 | 730 | 743 | 172,400 | 743 |
| 2015-08-10 | 739 | 754 | 721 | 751 | 72,400 | 751 |
| 2015-08-07 | 725 | 737 | 711 | 736 | 53,300 | 736 |
| 2015-08-06 | 738 | 743 | 725 | 732 | 102,400 | 732 |
| 2015-08-05 | 770 | 770 | 717 | 726 | 208,100 | 726 |
| 2015-08-04 | 705 | 717 | 686 | 690 | 44,500 | 690 |
| 2015-08-03 | 693 | 715 | 693 | 708 | 46,500 | 708 |
| 2015-07-31 | 694 | 708 | 693 | 708 | 72,100 | 708 |
| 2015-07-30 | 673 | 694 | 670 | 692 | 54,200 | 692 |
| 2015-07-29 | 683 | 686 | 670 | 674 | 16,100 | 674 |
| 2015-07-28 | 668 | 689 | 666 | 678 | 29,000 | 678 |
| 2015-07-27 | 691 | 694 | 672 | 675 | 22,600 | 675 |
| 2015-07-24 | 704 | 706 | 697 | 697 | 15,800 | 697 |
| 2015-07-23 | 707 | 710 | 700 | 704 | 22,900 | 704 |
| 2015-07-22 | 709 | 713 | 706 | 706 | 29,500 | 706 |
| 2015-07-21 | 713 | 722 | 702 | 722 | 64,100 | 722 |
| 2015-07-17 | 715 | 720 | 707 | 714 | 28,500 | 714 |
| 2015-07-16 | 719 | 721 | 706 | 709 | 35,000 | 709 |
| 2015-07-15 | 712 | 721 | 708 | 715 | 51,600 | 715 |
| 2015-07-14 | 696 | 723 | 690 | 712 | 120,500 | 712 |
| 2015-07-13 | 668 | 697 | 666 | 686 | 40,900 | 686 |
| 2015-07-10 | 668 | 677 | 650 | 673 | 76,700 | 673 |
| 2015-07-09 | 660 | 672 | 625 | 670 | 132,000 | 670 |
| 2015-07-08 | 701 | 705 | 662 | 665 | 113,900 | 665 |
| 2015-07-07 | 705 | 718 | 697 | 700 | 55,700 | 700 |
| 2015-07-06 | 710 | 740 | 691 | 695 | 178,000 | 695 |
| 2015-07-03 | 710 | 727 | 707 | 724 | 60,400 | 724 |
| 2015-07-02 | 717 | 725 | 713 | 717 | 167,100 | 717 |
| 2015-07-01 | 710 | 790 | 704 | 731 | 779,300 | 731 |
| 2015-06-30 | 696 | 717 | 690 | 706 | 106,700 | 706 |
| 2015-06-29 | 726 | 726 | 705 | 706 | 150,400 | 706 |
| 2015-06-26 | 740 | 765 | 740 | 748 | 123,700 | 748 |
| 2015-06-25 | 757 | 761 | 741 | 747 | 142,600 | 747 |
| 2015-06-24 | 776 | 776 | 758 | 760 | 171,000 | 760 |
| 2015-06-23 | 796 | 796 | 762 | 776 | 221,700 | 776 |
| 2015-06-22 | 782 | 783 | 753 | 766 | 339,000 | 766 |
| 2015-06-19 | 811 | 815 | 777 | 793 | 377,700 | 793 |
| 2015-06-18 | 828 | 830 | 804 | 812 | 396,300 | 812 |
| 2015-06-17 | 876 | 883 | 841 | 858 | 474,100 | 858 |
| 2015-06-16 | 930 | 949 | 870 | 877 | 1,258,600 | 877 |
| 2015-06-15 | 838 | 947 | 836 | 918 | 3,155,700 | 918 |
| 2015-06-12 | 846 | 849 | 804 | 808 | 450,600 | 808 |
| 2015-06-11 | 858 | 868 | 840 | 846 | 463,700 | 846 |
| 2015-06-10 | 870 | 896 | 843 | 844 | 1,153,500 | 844 |
| 2015-06-09 | 874 | 900 | 838 | 838 | 1,126,000 | 838 |
| 2015-06-08 | 895 | 977 | 861 | 874 | 2,642,300 | 874 |
| 2015-06-05 | 906 | 960 | 867 | 925 | 2,529,000 | 925 |
| 2015-06-04 | 991 | 1,029 | 914 | 981 | 5,660,500 | 981 |
| 2015-06-03 | 811 | 886 | 800 | 886 | 1,745,500 | 886 |
| 2015-06-02 | 655 | 736 | 648 | 736 | 1,666,600 | 736 |
| 2015-06-01 | 637 | 647 | 630 | 636 | 57,800 | 636 |
| 2015-05-29 | 634 | 642 | 627 | 627 | 37,300 | 627 |
| 2015-05-28 | 630 | 640 | 627 | 634 | 50,300 | 634 |
| 2015-05-27 | 630 | 630 | 625 | 627 | 31,000 | 627 |
| 2015-05-26 | 629 | 635 | 629 | 633 | 15,300 | 633 |
| 2015-05-25 | 632 | 634 | 628 | 629 | 16,900 | 629 |
| 2015-05-22 | 630 | 633 | 629 | 632 | 6,800 | 632 |
| 2015-05-21 | 635 | 635 | 630 | 630 | 16,000 | 630 |
| 2015-05-20 | 630 | 638 | 630 | 634 | 22,500 | 634 |
| 2015-05-19 | 621 | 630 | 621 | 628 | 62,900 | 628 |
| 2015-05-18 | 635 | 645 | 632 | 639 | 89,600 | 639 |
| 2015-05-15 | 625 | 627 | 622 | 622 | 40,400 | 622 |
| 2015-05-14 | 633 | 645 | 625 | 627 | 97,900 | 627 |
| 2015-05-13 | 630 | 634 | 630 | 631 | 34,400 | 631 |
| 2015-05-12 | 635 | 636 | 631 | 635 | 22,100 | 635 |
| 2015-05-11 | 639 | 639 | 634 | 637 | 25,000 | 637 |
| 2015-05-08 | 631 | 637 | 631 | 634 | 23,200 | 634 |
| 2015-05-07 | 637 | 638 | 628 | 631 | 37,300 | 631 |
| 2015-05-01 | 634 | 637 | 630 | 632 | 54,600 | 632 |
| 2015-04-30 | 636 | 641 | 632 | 637 | 62,000 | 637 |
| 2015-04-28 | 642 | 646 | 641 | 642 | 70,800 | 642 |
| 2015-04-27 | 650 | 653 | 647 | 649 | 51,000 | 649 |
| 2015-04-24 | 652 | 655 | 650 | 650 | 40,600 | 650 |
| 2015-04-23 | 652 | 656 | 652 | 652 | 39,700 | 652 |
| 2015-04-22 | 652 | 659 | 650 | 655 | 49,200 | 655 |
| 2015-04-21 | 653 | 659 | 653 | 653 | 57,500 | 653 |
| 2015-04-20 | 654 | 664 | 654 | 656 | 49,800 | 656 |
| 2015-04-17 | 653 | 657 | 653 | 653 | 40,100 | 653 |
| 2015-04-16 | 656 | 659 | 655 | 655 | 27,000 | 655 |
| 2015-04-15 | 664 | 664 | 657 | 658 | 17,600 | 658 |
| 2015-04-14 | 654 | 665 | 654 | 664 | 52,600 | 664 |
| 2015-04-13 | 655 | 657 | 654 | 654 | 18,600 | 654 |
| 2015-04-10 | 655 | 658 | 655 | 657 | 28,600 | 657 |
| 2015-04-09 | 655 | 658 | 654 | 657 | 29,800 | 657 |
| 2015-04-08 | 661 | 661 | 656 | 660 | 45,200 | 660 |
| 2015-04-07 | 658 | 664 | 657 | 660 | 41,600 | 660 |
| 2015-04-06 | 660 | 660 | 655 | 657 | 16,300 | 657 |
| 2015-04-03 | 660 | 666 | 656 | 659 | 27,200 | 659 |
| 2015-04-02 | 655 | 660 | 651 | 653 | 25,400 | 653 |
| 2015-04-01 | 659 | 659 | 650 | 650 | 34,800 | 650 |
| 2015-03-31 | 664 | 667 | 654 | 655 | 32,200 | 655 |
| 2015-03-30 | 655 | 662 | 653 | 660 | 21,300 | 660 |
| 2015-03-27 | 658 | 660 | 653 | 655 | 31,600 | 655 |
| 2015-03-26 | 660 | 666 | 657 | 659 | 27,000 | 659 |
| 2015-03-25 | 668 | 670 | 662 | 663 | 28,100 | 663 |
| 2015-03-24 | 662 | 670 | 660 | 668 | 33,100 | 668 |
| 2015-03-23 | 663 | 666 | 659 | 665 | 26,300 | 665 |
| 2015-03-20 | 657 | 663 | 655 | 659 | 24,700 | 659 |
| 2015-03-19 | 659 | 661 | 653 | 655 | 51,700 | 655 |
| 2015-03-18 | 661 | 665 | 660 | 660 | 45,800 | 660 |
| 2015-03-17 | 679 | 679 | 665 | 667 | 68,600 | 667 |
| 2015-03-16 | 701 | 707 | 684 | 684 | 176,600 | 684 |
| 2015-03-13 | 698 | 698 | 680 | 684 | 81,000 | 684 |
| 2015-03-12 | 669 | 693 | 663 | 690 | 237,300 | 690 |
| 2015-03-11 | 652 | 657 | 651 | 652 | 23,400 | 652 |
| 2015-03-10 | 660 | 661 | 653 | 654 | 35,200 | 654 |
| 2015-03-09 | 657 | 662 | 653 | 656 | 28,500 | 656 |
| 2015-03-06 | 673 | 673 | 655 | 661 | 35,600 | 661 |
| 2015-03-05 | 651 | 672 | 651 | 662 | 49,800 | 662 |
| 2015-03-04 | 667 | 667 | 650 | 652 | 38,900 | 652 |
| 2015-03-03 | 661 | 664 | 657 | 661 | 32,000 | 661 |
| 2015-03-02 | 662 | 673 | 660 | 660 | 38,500 | 660 |
| 2015-02-27 | 665 | 668 | 661 | 661 | 31,600 | 661 |
| 2015-02-26 | 671 | 678 | 666 | 669 | 32,300 | 669 |
| 2015-02-25 | 670 | 673 | 669 | 671 | 34,200 | 671 |
| 2015-02-24 | 669 | 674 | 666 | 668 | 25,400 | 668 |
| 2015-02-23 | 682 | 682 | 666 | 669 | 47,300 | 669 |
| 2015-02-20 | 665 | 683 | 663 | 678 | 91,900 | 678 |
| 2015-02-19 | 658 | 667 | 658 | 663 | 81,900 | 663 |
| 2015-02-18 | 662 | 662 | 656 | 662 | 32,700 | 662 |
| 2015-02-17 | 663 | 665 | 656 | 659 | 49,700 | 659 |
| 2015-02-16 | 671 | 672 | 662 | 666 | 79,400 | 666 |
| 2015-02-13 | 695 | 697 | 685 | 694 | 37,100 | 694 |
| 2015-02-12 | 685 | 700 | 684 | 696 | 59,500 | 696 |
| 2015-02-10 | 676 | 688 | 671 | 685 | 35,000 | 685 |
| 2015-02-09 | 680 | 682 | 671 | 676 | 53,700 | 676 |
| 2015-02-06 | 665 | 670 | 659 | 669 | 44,300 | 669 |
| 2015-02-05 | 665 | 665 | 658 | 658 | 30,400 | 658 |
| 2015-02-04 | 664 | 678 | 662 | 665 | 39,100 | 665 |
| 2015-02-03 | 669 | 675 | 662 | 663 | 43,700 | 663 |
| 2015-02-02 | 678 | 684 | 670 | 674 | 55,300 | 674 |
| 2015-01-30 | 667 | 678 | 663 | 669 | 33,700 | 669 |
| 2015-01-29 | 688 | 688 | 663 | 667 | 48,600 | 667 |
| 2015-01-28 | 672 | 689 | 672 | 688 | 47,100 | 688 |
| 2015-01-27 | 670 | 679 | 661 | 678 | 37,400 | 678 |
| 2015-01-26 | 665 | 669 | 660 | 666 | 26,400 | 666 |
| 2015-01-23 | 660 | 666 | 657 | 659 | 41,300 | 659 |
| 2015-01-22 | 666 | 669 | 656 | 660 | 31,800 | 660 |
| 2015-01-21 | 663 | 676 | 660 | 670 | 49,000 | 670 |
| 2015-01-20 | 659 | 677 | 655 | 662 | 40,300 | 662 |
| 2015-01-19 | 692 | 692 | 660 | 666 | 80,600 | 666 |
| 2015-01-16 | 682 | 696 | 675 | 682 | 93,200 | 682 |
| 2015-01-15 | 678 | 698 | 678 | 697 | 69,000 | 697 |
| 2015-01-14 | 698 | 703 | 683 | 683 | 64,200 | 683 |
| 2015-01-13 | 687 | 707 | 687 | 701 | 42,100 | 701 |
| 2015-01-09 | 713 | 722 | 695 | 699 | 84,600 | 699 |
| 2015-01-08 | 712 | 723 | 712 | 715 | 62,500 | 715 |
| 2015-01-07 | 711 | 757 | 711 | 712 | 123,900 | 712 |
| 2015-01-06 | 713 | 735 | 713 | 721 | 64,800 | 721 |
| 2015-01-05 | 710 | 741 | 710 | 724 | 145,900 | 724 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1995-12-26]1株→1.1株
