1. HOME >
  2. 株価時系列 >
  3. 6291 >
  4. 2020年

6291 日本エアーテック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6641,6641,5621,586786,3001,586
2020-12-291,6661,7181,6591,679202,5001,679
2020-12-281,6621,7121,6521,674322,6001,674
2020-12-251,6451,6661,6291,649167,3001,649
2020-12-241,6641,6681,6151,631395,6001,631
2020-12-231,7171,7271,6621,669347,4001,669
2020-12-221,7581,7661,7071,713352,7001,713
2020-12-211,7501,7621,7191,760309,7001,760
2020-12-181,6951,7321,6841,730342,4001,730
2020-12-171,6871,6951,6581,689245,0001,689
2020-12-161,6681,6921,6371,674276,2001,674
2020-12-151,6701,6701,6341,650174,6001,650
2020-12-141,6591,6741,6341,653281,0001,653
2020-12-111,5571,6401,5571,632427,0001,632
2020-12-101,5771,6001,5551,562251,7001,562
2020-12-091,6191,6191,5501,587281,0001,587
2020-12-081,5711,6251,5581,600332,8001,600
2020-12-071,5241,5851,5221,582358,5001,582
2020-12-041,5801,5861,5151,521427,1001,521
2020-12-031,6081,6151,5841,588192,9001,588
2020-12-021,6101,6301,5821,608287,1001,608
2020-12-011,5941,6041,5641,603280,7001,603
2020-11-301,5741,5951,5501,589397,2001,589
2020-11-271,5541,5681,5311,554337,6001,554
2020-11-261,5651,5771,5421,568245,1001,568
2020-11-251,5831,6071,5581,564388,5001,564
2020-11-241,6201,6231,5761,578419,1001,578
2020-11-201,5911,6221,5751,620305,9001,620
2020-11-191,6191,6231,5841,600375,6001,600
2020-11-181,6441,6441,5601,621855,9001,621
2020-11-171,6461,7101,6101,661407,7001,661
2020-11-161,7651,8191,6431,6861,047,6001,686
2020-11-131,7301,7531,6601,685711,4001,685
2020-11-121,6521,7261,6461,709543,3001,709
2020-11-111,6071,6551,5801,644429,4001,644
2020-11-101,8811,8871,5411,6061,680,4001,606
2020-11-091,8311,8701,8191,859474,4001,859
2020-11-061,7691,8741,7491,799560,1001,799
2020-11-051,7581,7751,7231,753207,6001,753
2020-11-041,7501,7851,7181,753409,8001,753
2020-11-021,7511,7761,7011,740332,3001,740
2020-10-301,7301,7951,7121,712418,7001,712
2020-10-291,6661,7561,6401,743427,5001,743
2020-10-281,7011,7211,6291,673360,8001,673
2020-10-271,6201,7321,6121,709323,4001,709
2020-10-261,6511,7151,6351,653234,7001,653
2020-10-231,7601,7611,6451,664477,4001,664
2020-10-221,7791,7941,7341,757318,4001,757
2020-10-211,7501,7871,7301,755264,9001,755
2020-10-201,7301,7761,7131,755374,1001,755
2020-10-191,8391,8391,7011,720658,1001,720
2020-10-161,7661,8601,7621,804845,7001,804
2020-10-151,6301,8191,6281,7851,525,6001,785
2020-10-141,5971,6521,5851,618621,7001,618
2020-10-131,6231,6251,5721,581529,5001,581
2020-10-121,5451,6391,5381,624901,5001,624
2020-10-091,4971,5381,4801,519568,9001,519
2020-10-081,4501,5051,4421,490564,2001,490
2020-10-071,4351,4671,4201,420361,6001,420
2020-10-061,4171,4871,4151,448602,6001,448
2020-10-051,3861,4051,3721,388221,5001,388
2020-10-021,3951,4221,3501,370417,4001,370
2020-09-301,4071,4341,3961,405281,1001,405
2020-09-291,4291,4331,3841,414265,2001,414
2020-09-281,4261,4421,3621,420523,0001,420
2020-09-251,3331,4261,3331,413509,4001,413
2020-09-241,3501,3701,3191,319288,7001,319
2020-09-231,3601,3751,3371,369312,6001,369
2020-09-181,3971,4331,3741,374546,4001,374
2020-09-171,4151,4161,3521,388382,5001,388
2020-09-161,3201,4251,3181,411761,6001,411
2020-09-151,3001,3221,2931,312189,6001,312
2020-09-141,3031,3051,2771,298162,8001,298
2020-09-111,2901,3031,2711,290181,3001,290
2020-09-101,3091,3151,2821,290202,6001,290
2020-09-091,2991,3181,2921,296182,2001,296
2020-09-081,3121,3241,2771,318244,0001,318
2020-09-071,3401,3451,2861,299368,8001,299
2020-09-041,3031,3181,2871,302318,8001,302
2020-09-031,2951,3361,2871,333427,8001,333
2020-09-021,2511,2861,2471,282274,8001,282
2020-09-011,2541,2631,2261,251276,1001,251
2020-08-311,2401,2731,2361,253295,5001,253
2020-08-281,2681,2861,2131,229492,3001,229
2020-08-271,3171,3211,2691,270345,3001,270
2020-08-261,3091,3281,2981,314234,0001,314
2020-08-251,3411,3611,3171,318359,8001,318
2020-08-241,2851,3471,2731,346571,9001,346
2020-08-211,2881,2961,2491,280566,0001,280
2020-08-201,3221,3411,2621,269640,5001,269
2020-08-191,3391,3501,3131,328511,1001,328
2020-08-181,3741,3751,2831,3091,305,8001,309
2020-08-171,3921,5001,3801,3831,300,6001,383
2020-08-141,5551,5551,4961,498532,4001,498
2020-08-131,5111,5531,4911,539444,0001,539
2020-08-121,5231,5631,5111,511517,5001,511
2020-08-111,5901,5901,5051,521665,4001,521
2020-08-071,5901,6181,5631,597631,0001,597
2020-08-061,6001,6371,5421,566796,7001,566
2020-08-051,5021,6191,4851,602751,4001,602
2020-08-041,5301,5541,4921,510640,4001,510
2020-08-031,6001,6251,5221,5521,022,6001,552
2020-07-311,5801,6271,5501,5701,168,4001,570
2020-07-301,5731,6731,5311,5932,078,1001,593
2020-07-291,4301,5791,4301,5711,809,6001,571
2020-07-281,3881,4601,3731,4161,234,6001,416
2020-07-271,3001,4161,3001,4011,496,4001,401
2020-07-221,2501,3001,2321,296596,8001,296
2020-07-211,2581,2721,2121,250793,7001,250
2020-07-201,2861,3141,2521,258621,4001,258
2020-07-171,2481,3051,2321,2791,147,2001,279
2020-07-161,1961,2581,1861,234737,7001,234
2020-07-151,2921,3381,1951,2032,108,2001,203
2020-07-141,2291,3221,2061,2691,658,5001,269
2020-07-131,1741,2631,1611,2461,545,0001,246
2020-07-101,1251,2471,0901,1512,562,5001,151
2020-07-091,0901,1151,0581,111522,1001,111
2020-07-081,1821,1871,0671,0761,356,4001,076
2020-07-071,2131,2141,1731,188322,3001,188
2020-07-061,1901,2071,1691,205261,1001,205
2020-07-031,1821,2111,1681,175295,9001,175
2020-07-021,2571,2571,1501,182931,2001,182
2020-07-011,2501,2811,2191,253660,6001,253
2020-06-301,1901,2611,1651,232821,5001,232
2020-06-291,2171,2501,1741,185849,0001,185
2020-06-261,1101,2371,1001,2172,117,0001,217
2020-06-251,0851,1031,0701,074215,3001,074
2020-06-241,1001,1051,0761,093216,3001,093
2020-06-231,0961,1011,0551,092338,4001,092
2020-06-221,0661,1101,0631,087384,2001,087
2020-06-191,0281,0661,0231,062374,1001,062
2020-06-181,0111,0389961,029241,4001,029
2020-06-171,0211,0341,0041,020184,8001,020
2020-06-169981,0509951,039421,4001,039
2020-06-151,0271,032965976356,200976
2020-06-129621,024953997422,900997
2020-06-111,0311,0441,0071,007323,8001,007
2020-06-101,0621,0721,0301,036233,4001,036
2020-06-091,0291,0931,0221,068368,4001,068
2020-06-081,0621,0631,0321,034244,3001,034
2020-06-051,0411,0641,0311,049258,1001,049
2020-06-041,0811,0971,0411,051467,3001,051
2020-06-031,1401,1441,0811,086712,9001,086
2020-06-021,0921,1211,0771,120471,1001,120
2020-06-011,0801,0881,0601,087358,9001,087
2020-05-291,0521,0951,0441,074617,2001,074
2020-05-281,0561,0651,0261,043464,8001,043
2020-05-271,0151,0591,0151,055511,2001,055
2020-05-261,0211,0389981,020727,0001,020
2020-05-251,0411,0661,0251,028502,5001,028
2020-05-221,0641,0751,0211,035679,2001,035
2020-05-211,1031,1121,0351,0561,164,9001,056
2020-05-201,2201,2261,0931,1011,353,5001,101
2020-05-191,2701,2771,2031,207843,2001,207
2020-05-181,1071,3231,0681,2402,596,7001,240
2020-05-151,2241,2491,1361,1971,086,6001,197
2020-05-141,1481,2481,1331,2301,269,9001,230
2020-05-131,0661,1681,0581,138696,3001,138
2020-05-121,1231,1611,0961,096640,1001,096
2020-05-111,0511,1751,0121,1501,291,6001,150
2020-05-081,1001,1141,0511,053673,5001,053
2020-05-071,0811,1221,0701,087580,1001,087
2020-05-011,0951,0971,0431,0661,097,7001,066
2020-04-301,1801,2031,1061,1101,078,3001,110
2020-04-281,2611,2691,1721,1991,319,7001,199
2020-04-271,3111,3791,2901,3051,137,5001,305
2020-04-241,3011,3301,2551,3301,542,3001,330
2020-04-231,2981,3231,2721,290823,0001,290
2020-04-221,2661,2931,2281,2681,070,1001,268
2020-04-211,2501,3201,1991,3012,369,1001,301
2020-04-201,1611,2331,1501,2111,293,9001,211
2020-04-171,1511,2211,1271,2081,665,5001,208
2020-04-161,1631,1731,1241,140949,5001,140
2020-04-151,1331,1401,1001,114635,0001,114
2020-04-141,1751,1771,1181,131729,9001,131
2020-04-131,1601,1891,1381,1651,093,9001,165
2020-04-101,0901,1801,0801,1341,904,6001,134
2020-04-091,1301,1501,0631,0671,491,3001,067
2020-04-081,2221,2711,1411,1472,425,0001,147
2020-04-071,1451,3331,1291,2466,087,1001,246
2020-04-061,0631,0631,0631,063176,6001,063
2020-04-039241,0098879132,525,800913
2020-04-029279708999021,200,100902
2020-04-019529678688821,004,800882
2020-03-31999999950967882,900967
2020-03-309501,0109059982,077,500998
2020-03-279119428468701,197,600870
2020-03-267899367609011,680,600901
2020-03-25815830772786412,300786
2020-03-24713770701770420,100770
2020-03-23681705676691356,100691
2020-03-19720723662678392,600678
2020-03-18702740675675571,300675
2020-03-17639709617695739,800695
2020-03-16633703601659735,500659
2020-03-13624657593603838,000603
2020-03-12708730632693617,600693
2020-03-11741790713723633,800723
2020-03-106667526667341,661,700734
2020-03-09830893800816706,500816
2020-03-06846919825860822,300860
2020-03-05896900854857445,400857
2020-03-04883917863881462,900881
2020-03-03912920851879674,100879
2020-03-02917928862897734,500897
2020-02-281,0161,0278828871,305,000887
2020-02-271,0981,1471,0421,0621,211,8001,062
2020-02-261,1801,2391,0911,1081,438,7001,108
2020-02-251,1691,2881,1151,2093,607,6001,209
2020-02-211,0221,1961,0221,1393,497,1001,139
2020-02-201,0401,0991,0181,0311,920,6001,031
2020-02-191,1711,2061,0901,1031,216,2001,103
2020-02-181,1701,2971,0071,1112,947,6001,111
2020-02-171,1271,2801,1051,2283,240,9001,228
2020-02-141,1101,1111,0311,0561,482,8001,056
2020-02-139621,020952975598,500975
2020-02-129891,1599861,0222,817,0001,022
2020-02-101,0191,0199901,019895,4001,019
2020-02-07881893852869632,100869
2020-02-06909913852857594,600857
2020-02-059329628769001,577,500900
2020-02-049201,0829109472,149,200947
2020-02-031,2291,2501,0191,0191,237,2001,019
2020-01-311,4211,4891,2051,3193,358,8001,319
2020-01-301,0391,3621,0201,2114,011,8001,211
2020-01-291,0031,0891,0031,0621,240,0001,062
2020-01-281,1031,2009551,0001,742,9001,000
2020-01-279701,0299621,029489,9001,029
2020-01-24953966870879513,500879
2020-01-239901,043947953453,300953
2020-01-221,0751,1189531,0031,312,2001,003
2020-01-219801,0759751,0131,235,9001,013
2020-01-20893942875938349,100938
2020-01-17826858820854122,400854
2020-01-16875933811811616,500811
2020-01-15775810775800103,100800
2020-01-14787841765805169,400805
2020-01-10760783740772131,100772
2020-01-0972575171674090,700740
2020-01-0871772470072135,100721
2020-01-0773073171871819,700718
2020-01-0675075272372723,100727

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