アジア航測(9233)の株価時系列情報
アジア航測(9233)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/25 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 |
| 1987/12/24 | 1,510 | 1,510 | 1,450 | 1,450 | 7,000 |
| 1987/12/23 | 1,520 | 1,520 | 1,520 | 1,520 | 5,000 |
| 1987/12/22 | 1,250 | 1,410 | 1,250 | 1,400 | 35,000 |
| 1987/12/21 | 1,290 | 1,290 | 1,250 | 1,250 | 13,000 |
| 1987/12/16 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1987/12/09 | 1,800 | 1,820 | 1,800 | 1,800 | 13,000 |
| 1987/12/08 | 1,810 | 1,810 | 1,790 | 1,810 | 30,000 |
| 1987/12/07 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 |
| 1987/12/05 | 1,800 | 1,900 | 1,800 | 1,900 | 100,000 |
| 1987/12/04 | 1,820 | 1,910 | 1,800 | 1,800 | 85,000 |
| 1987/12/03 | 1,670 | 1,900 | 1,670 | 1,890 | 110,000 |
| 1987/12/02 | 1,630 | 1,650 | 1,620 | 1,650 | 40,000 |
| 1987/12/01 | 1,440 | 1,640 | 1,440 | 1,640 | 36,000 |
| 1987/11/30 | 1,470 | 1,490 | 1,440 | 1,440 | 10,000 |
| 1987/11/28 | 1,470 | 1,490 | 1,470 | 1,490 | 4,000 |
| 1987/11/27 | 1,470 | 1,500 | 1,390 | 1,500 | 32,000 |
| 1987/11/26 | 1,450 | 1,550 | 1,450 | 1,520 | 17,000 |
| 1987/11/25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1987/11/20 | 1,240 | 1,260 | 1,240 | 1,260 | 8,000 |
| 1987/11/19 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1987/11/18 | 1,260 | 1,260 | 1,230 | 1,230 | 5,000 |
| 1987/11/17 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1987/11/16 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 |
| 1987/11/12 | 1,010 | 1,050 | 1,010 | 1,050 | 13,000 |
| 1987/11/11 | 1,150 | 1,150 | 1,030 | 1,030 | 15,000 |
| 1987/11/10 | 1,250 | 1,250 | 1,150 | 1,150 | 9,000 |
| 1987/11/09 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1987/11/07 | 1,190 | 1,200 | 1,180 | 1,200 | 11,000 |
| 1987/11/06 | 1,300 | 1,300 | 1,230 | 1,230 | 6,000 |
| 1987/11/05 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 |
| 1987/11/04 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 |
| 1987/11/02 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 |
| 1987/10/31 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1987/10/30 | 1,420 | 1,440 | 1,420 | 1,420 | 4,000 |
| 1987/10/29 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1987/10/28 | 1,420 | 1,450 | 1,420 | 1,420 | 8,000 |
| 1987/10/27 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 |
| 1987/10/26 | 1,490 | 1,490 | 1,400 | 1,400 | 8,000 |
| 1987/10/23 | 1,520 | 1,600 | 1,500 | 1,600 | 25,000 |
| 1987/10/21 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 |
| 1987/10/19 | 1,600 | 1,600 | 1,450 | 1,450 | 17,000 |
| 1987/10/16 | 1,640 | 1,650 | 1,640 | 1,650 | 7,000 |
| 1987/10/15 | 1,800 | 1,800 | 1,760 | 1,790 | 16,000 |
| 1987/10/14 | 1,780 | 1,860 | 1,780 | 1,800 | 44,000 |
| 1987/10/13 | 1,580 | 1,740 | 1,580 | 1,730 | 29,000 |
| 1987/10/12 | 1,560 | 1,650 | 1,560 | 1,580 | 17,000 |
| 1987/10/09 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 |
| 1987/10/08 | 1,410 | 1,450 | 1,410 | 1,440 | 12,000 |
| 1987/10/07 | 1,400 | 1,400 | 1,350 | 1,370 | 12,000 |
| 1987/10/06 | 1,450 | 1,460 | 1,430 | 1,440 | 9,000 |
| 1987/10/05 | 1,500 | 1,500 | 1,410 | 1,450 | 20,000 |
| 1987/10/02 | 1,680 | 1,680 | 1,590 | 1,590 | 13,000 |
| 1987/10/01 | 1,700 | 1,700 | 1,680 | 1,680 | 58,000 |
| 1987/09/30 | 1,700 | 1,730 | 1,700 | 1,700 | 21,000 |
| 1987/09/29 | 1,680 | 1,730 | 1,650 | 1,660 | 8,000 |
| 1987/09/28 | 1,630 | 1,650 | 1,600 | 1,650 | 28,000 |
| 1987/09/25 | 1,940 | 1,940 | 1,920 | 1,920 | 27,000 |
| 1987/09/24 | 2,190 | 2,300 | 2,090 | 2,090 | 207,000 |
| 1987/09/22 | 1,800 | 2,150 | 1,800 | 2,150 | 270,000 |
| 1987/09/21 | 1,750 | 1,890 | 1,700 | 1,890 | 555,000 |
| 1987/09/18 | 1,470 | 1,590 | 1,470 | 1,590 | 140,000 |
| 1987/09/17 | 1,300 | 1,400 | 1,300 | 1,390 | 39,000 |
| 1987/09/16 | 1,250 | 1,300 | 1,250 | 1,300 | 14,000 |
| 1987/09/14 | 1,300 | 1,300 | 1,250 | 1,280 | 19,000 |
| 1987/09/11 | 1,280 | 1,280 | 1,270 | 1,270 | 17,000 |
| 1987/09/10 | 1,260 | 1,300 | 1,250 | 1,280 | 41,000 |
| 1987/09/09 | 1,280 | 1,280 | 1,250 | 1,260 | 26,000 |
| 1987/09/08 | 1,350 | 1,350 | 1,300 | 1,300 | 22,000 |
| 1987/09/07 | 1,380 | 1,380 | 1,360 | 1,370 | 5,000 |
| 1987/09/05 | 1,400 | 1,400 | 1,390 | 1,390 | 31,000 |
| 1987/09/04 | 1,410 | 1,420 | 1,390 | 1,390 | 36,000 |
| 1987/09/03 | 1,380 | 1,400 | 1,350 | 1,390 | 59,000 |
| 1987/09/02 | 1,360 | 1,370 | 1,320 | 1,370 | 21,000 |
| 1987/09/01 | 1,310 | 1,360 | 1,310 | 1,350 | 81,000 |
| 1987/08/31 | 1,260 | 1,290 | 1,250 | 1,290 | 47,000 |
| 1987/08/29 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 |
| 1987/08/28 | 1,300 | 1,340 | 1,280 | 1,300 | 58,000 |
| 1987/08/27 | 1,290 | 1,320 | 1,290 | 1,300 | 31,000 |
| 1987/08/26 | 1,310 | 1,310 | 1,300 | 1,300 | 26,000 |
| 1987/08/25 | 1,340 | 1,340 | 1,300 | 1,300 | 51,000 |
| 1987/08/24 | 1,280 | 1,320 | 1,280 | 1,300 | 67,000 |
| 1987/08/22 | 1,230 | 1,300 | 1,230 | 1,300 | 42,000 |
| 1987/08/21 | 1,210 | 1,250 | 1,200 | 1,220 | 80,000 |
| 1987/08/20 | 1,250 | 1,250 | 1,200 | 1,200 | 15,000 |
| 1987/08/19 | 1,300 | 1,300 | 1,200 | 1,200 | 53,000 |
| 1987/08/18 | 1,210 | 1,320 | 1,210 | 1,250 | 599,000 |
| 1987/08/17 | 1,120 | 1,190 | 1,120 | 1,190 | 50,000 |
| 1987/08/14 | 1,100 | 1,200 | 1,100 | 1,140 | 35,000 |
| 1987/08/13 | 1,110 | 1,130 | 1,020 | 1,120 | 64,000 |
| 1987/08/11 | 1,220 | 1,230 | 1,140 | 1,230 | 74,000 |
| 1987/08/10 | 1,250 | 1,250 | 1,210 | 1,240 | 60,000 |
| 1987/08/07 | 1,350 | 1,360 | 1,240 | 1,280 | 231,000 |
| 1987/08/06 | 1,310 | 1,390 | 1,280 | 1,360 | 391,000 |
| 1987/08/05 | 1,100 | 1,260 | 1,090 | 1,230 | 537,000 |
| 1987/08/04 | 960 | 1,060 | 959 | 1,060 | 195,000 |
| 1987/08/03 | 918 | 950 | 918 | 950 | 80,000 |
| 1987/08/01 | 930 | 935 | 920 | 920 | 12,000 |
| 1987/07/31 | 910 | 930 | 900 | 930 | 87,000 |
| 1987/07/30 | 927 | 930 | 911 | 920 | 82,000 |
| 1987/07/29 | 900 | 928 | 900 | 928 | 103,000 |
| 1987/07/28 | 918 | 918 | 892 | 900 | 77,000 |
| 1987/07/27 | 902 | 919 | 890 | 919 | 71,000 |
| 1987/07/25 | 910 | 919 | 899 | 900 | 90,000 |
| 1987/07/24 | 890 | 903 | 890 | 900 | 117,000 |
| 1987/07/23 | 900 | 910 | 890 | 900 | 74,000 |
| 1987/07/22 | 880 | 920 | 880 | 920 | 148,000 |
| 1987/07/21 | 871 | 890 | 871 | 880 | 32,000 |
| 1987/07/20 | 890 | 900 | 885 | 900 | 116,000 |
| 1987/07/17 | 850 | 890 | 850 | 890 | 122,000 |
| 1987/07/16 | 870 | 880 | 840 | 850 | 133,000 |
| 1987/07/15 | 899 | 900 | 869 | 897 | 209,000 |
| 1987/07/14 | 851 | 910 | 851 | 904 | 436,000 |
| 1987/07/13 | 785 | 846 | 785 | 845 | 106,000 |
| 1987/07/10 | 780 | 785 | 770 | 785 | 111,000 |
| 1987/07/09 | 780 | 795 | 778 | 780 | 108,000 |
| 1987/07/08 | 784 | 790 | 784 | 784 | 10,000 |
| 1987/07/07 | 804 | 806 | 804 | 804 | 40,000 |
| 1987/07/06 | 829 | 830 | 810 | 824 | 29,000 |
| 1987/07/04 | 840 | 870 | 839 | 840 | 163,000 |
| 1987/07/03 | 788 | 840 | 785 | 830 | 223,000 |
| 1987/07/02 | 760 | 780 | 759 | 780 | 97,000 |
| 1987/07/01 | 765 | 770 | 755 | 770 | 48,000 |
| 1987/06/30 | 760 | 765 | 755 | 765 | 71,000 |
| 1987/06/29 | 770 | 775 | 760 | 775 | 76,000 |
| 1987/06/27 | 755 | 770 | 749 | 770 | 53,000 |
| 1987/06/26 | 740 | 751 | 740 | 750 | 84,000 |
| 1987/06/25 | 699 | 746 | 696 | 731 | 56,000 |
| 1987/06/24 | 706 | 716 | 706 | 706 | 113,000 |
| 1987/06/23 | 799 | 800 | 797 | 797 | 65,000 |
| 1987/06/22 | 786 | 806 | 785 | 806 | 381,000 |
| 1987/06/19 | 660 | 666 | 655 | 666 | 131,000 |
| 1987/06/18 | 640 | 649 | 640 | 640 | 73,000 |
| 1987/06/17 | 636 | 637 | 621 | 622 | 29,000 |
| 1987/06/16 | 620 | 637 | 620 | 637 | 68,000 |
| 1987/06/15 | 616 | 620 | 616 | 620 | 55,000 |
| 1987/06/12 | 617 | 619 | 615 | 615 | 27,000 |
| 1987/06/11 | 618 | 619 | 615 | 616 | 10,000 |
| 1987/06/10 | 615 | 620 | 610 | 620 | 24,000 |
| 1987/06/09 | 616 | 620 | 610 | 620 | 62,000 |
| 1987/06/08 | 611 | 620 | 605 | 610 | 26,000 |
| 1987/06/06 | 615 | 615 | 600 | 605 | 47,000 |
| 1987/06/05 | 620 | 624 | 615 | 615 | 52,000 |
| 1987/06/04 | 618 | 621 | 610 | 620 | 71,000 |
| 1987/06/03 | 620 | 621 | 618 | 618 | 28,000 |
| 1987/06/02 | 620 | 631 | 605 | 621 | 49,000 |
| 1987/06/01 | 600 | 620 | 600 | 600 | 115,000 |
| 1987/05/30 | 600 | 608 | 595 | 595 | 42,000 |
| 1987/05/29 | 600 | 603 | 595 | 600 | 80,000 |
| 1987/05/28 | 598 | 610 | 597 | 605 | 130,000 |
| 1987/05/27 | 570 | 598 | 570 | 590 | 55,000 |
| 1987/05/26 | 570 | 575 | 570 | 575 | 26,000 |
| 1987/05/25 | 545 | 550 | 540 | 550 | 46,000 |
| 1987/05/23 | 545 | 545 | 535 | 535 | 27,000 |
| 1987/05/22 | 535 | 550 | 535 | 550 | 57,000 |
| 1987/05/21 | 535 | 535 | 535 | 535 | 28,000 |
| 1987/05/20 | 535 | 535 | 535 | 535 | 12,000 |
| 1987/05/19 | 530 | 540 | 530 | 535 | 41,000 |
| 1987/05/18 | 535 | 535 | 530 | 530 | 39,000 |
| 1987/05/15 | 535 | 540 | 535 | 535 | 28,000 |
| 1987/05/14 | 535 | 536 | 535 | 536 | 18,000 |
| 1987/05/13 | 540 | 540 | 535 | 538 | 13,000 |
| 1987/05/12 | 540 | 540 | 530 | 540 | 27,000 |
| 1987/05/11 | 540 | 541 | 540 | 540 | 21,000 |
| 1987/05/08 | 541 | 541 | 540 | 540 | 31,000 |
| 1987/05/07 | 541 | 541 | 540 | 540 | 51,000 |
| 1987/05/06 | 540 | 541 | 540 | 540 | 35,000 |
| 1987/05/02 | 535 | 544 | 531 | 543 | 46,000 |
| 1987/05/01 | 535 | 535 | 530 | 530 | 9,000 |
| 1987/04/30 | 535 | 535 | 535 | 535 | 1,000 |
| 1987/04/28 | 550 | 555 | 540 | 540 | 31,000 |
| 1987/04/27 | 550 | 550 | 550 | 550 | 9,000 |
| 1987/04/25 | 550 | 550 | 540 | 540 | 52,000 |
| 1987/04/24 | 564 | 564 | 550 | 550 | 5,000 |
| 1987/04/23 | 550 | 570 | 550 | 570 | 7,000 |
| 1987/04/20 | 555 | 555 | 550 | 550 | 2,000 |
| 1987/04/17 | 560 | 570 | 555 | 570 | 16,000 |
| 1987/04/16 | 550 | 550 | 550 | 550 | 1,000 |
| 1987/04/15 | 550 | 555 | 540 | 540 | 6,000 |
| 1987/04/14 | 550 | 551 | 550 | 550 | 20,000 |
| 1987/04/13 | 550 | 555 | 550 | 550 | 25,000 |
| 1987/04/10 | 570 | 570 | 560 | 560 | 17,000 |
| 1987/04/09 | 560 | 560 | 555 | 560 | 7,000 |
| 1987/04/08 | 560 | 565 | 552 | 560 | 26,000 |
| 1987/04/07 | 550 | 555 | 545 | 550 | 58,000 |
| 1987/04/06 | 550 | 553 | 550 | 550 | 43,000 |
| 1987/04/04 | 550 | 550 | 549 | 549 | 43,000 |
| 1987/04/03 | 565 | 565 | 550 | 555 | 24,000 |
| 1987/04/02 | 550 | 560 | 550 | 560 | 6,000 |
| 1987/04/01 | 560 | 560 | 550 | 550 | 28,000 |
| 1987/03/31 | 568 | 569 | 565 | 565 | 12,000 |
| 1987/03/30 | 569 | 569 | 569 | 569 | 3,000 |
| 1987/03/28 | 570 | 570 | 570 | 570 | 8,000 |
| 1987/03/27 | 604 | 604 | 598 | 598 | 24,000 |
| 1987/03/26 | 605 | 610 | 600 | 605 | 26,000 |
| 1987/03/25 | 601 | 609 | 600 | 605 | 36,000 |
| 1987/03/24 | 595 | 610 | 595 | 600 | 50,000 |
| 1987/03/23 | 580 | 595 | 580 | 594 | 19,000 |
| 1987/03/20 | 590 | 600 | 580 | 580 | 25,000 |
| 1987/03/19 | 600 | 600 | 590 | 590 | 36,000 |
| 1987/03/18 | 551 | 570 | 550 | 570 | 62,000 |
| 1987/03/17 | 550 | 550 | 550 | 550 | 10,000 |
| 1987/03/16 | 550 | 550 | 550 | 550 | 11,000 |
| 1987/03/13 | 548 | 551 | 540 | 550 | 34,000 |
| 1987/03/12 | 565 | 565 | 548 | 548 | 38,000 |
| 1987/03/11 | 566 | 570 | 566 | 567 | 9,000 |
| 1987/03/10 | 565 | 565 | 565 | 565 | 45,000 |
| 1987/03/09 | 565 | 565 | 560 | 565 | 69,000 |
| 1987/03/07 | 540 | 557 | 540 | 557 | 23,000 |
| 1987/03/06 | 530 | 541 | 530 | 540 | 23,000 |
| 1987/03/05 | 550 | 550 | 539 | 540 | 62,000 |
| 1987/03/04 | 550 | 560 | 546 | 546 | 53,000 |
| 1987/03/03 | 561 | 564 | 550 | 550 | 55,000 |
| 1987/03/02 | 560 | 565 | 559 | 560 | 24,000 |
| 1987/02/28 | 564 | 564 | 560 | 560 | 17,000 |
| 1987/02/27 | 550 | 550 | 550 | 550 | 24,000 |
| 1987/02/26 | 565 | 565 | 550 | 550 | 45,000 |
| 1987/02/25 | 561 | 565 | 560 | 565 | 29,000 |
| 1987/02/24 | 567 | 570 | 560 | 560 | 85,000 |
| 1987/02/23 | 565 | 574 | 560 | 565 | 54,000 |
| 1987/02/20 | 562 | 565 | 556 | 556 | 60,000 |
| 1987/02/19 | 572 | 572 | 550 | 560 | 27,000 |
| 1987/02/18 | 583 | 589 | 580 | 580 | 25,000 |
| 1987/02/17 | 590 | 598 | 589 | 589 | 35,000 |
| 1987/02/16 | 584 | 600 | 583 | 600 | 37,000 |
| 1987/02/13 | 580 | 580 | 580 | 580 | 13,000 |
| 1987/02/12 | 589 | 589 | 589 | 589 | 4,000 |
| 1987/02/10 | 580 | 590 | 580 | 590 | 7,000 |
| 1987/02/09 | 580 | 582 | 580 | 580 | 23,000 |
| 1987/02/07 | 580 | 580 | 575 | 575 | 8,000 |
| 1987/02/06 | 580 | 580 | 580 | 580 | 3,000 |
| 1987/02/05 | 563 | 563 | 563 | 563 | 2,000 |
| 1987/02/04 | 580 | 580 | 560 | 560 | 20,000 |
| 1987/02/03 | 590 | 590 | 590 | 590 | 2,000 |
| 1987/02/02 | 599 | 600 | 590 | 599 | 13,000 |
| 1987/01/31 | 590 | 600 | 583 | 600 | 10,000 |
| 1987/01/30 | 580 | 581 | 580 | 581 | 15,000 |
| 1987/01/29 | 590 | 590 | 580 | 580 | 5,000 |
| 1987/01/28 | 600 | 600 | 590 | 590 | 9,000 |
| 1987/01/27 | 590 | 600 | 590 | 600 | 18,000 |
| 1987/01/26 | 590 | 590 | 590 | 590 | 1,000 |
| 1987/01/24 | 599 | 599 | 590 | 590 | 5,000 |
| 1987/01/23 | 600 | 604 | 600 | 600 | 77,000 |
| 1987/01/22 | 580 | 590 | 580 | 590 | 7,000 |
| 1987/01/21 | 580 | 580 | 580 | 580 | 6,000 |
| 1987/01/20 | 599 | 599 | 590 | 590 | 3,000 |
| 1987/01/16 | 590 | 600 | 590 | 600 | 3,000 |
| 1987/01/14 | 590 | 600 | 590 | 600 | 15,000 |
| 1987/01/13 | 590 | 590 | 590 | 590 | 1,000 |
| 1987/01/12 | 580 | 590 | 580 | 590 | 18,000 |
| 1987/01/09 | 589 | 589 | 580 | 580 | 3,000 |
| 1987/01/08 | 590 | 590 | 590 | 590 | 1,000 |
| 1987/01/07 | 600 | 600 | 600 | 600 | 4,000 |