アジア開発キャピタル(9318)の株価時系列情報
アジア開発キャピタル(9318)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 |
|---|---|---|---|---|---|
| 2023/04/28 | 1 | 1 | 1 | 1 | 336,400 |
| 2023/04/27 | 1 | 1 | 1 | 1 | 10,443,200 |
| 2023/04/26 | 1 | 1 | 1 | 1 | 1,817,000 |
| 2023/04/25 | 1 | 1 | 1 | 1 | 431,500 |
| 2023/04/24 | 1 | 1 | 1 | 1 | 98,400 |
| 2023/04/21 | 1 | 1 | 1 | 1 | 215,000 |
| 2023/04/20 | 1 | 1 | 1 | 1 | 85,700 |
| 2023/04/19 | 1 | 1 | 1 | 1 | 248,400 |
| 2023/04/18 | 1 | 1 | 1 | 1 | 943,800 |
| 2023/04/17 | 1 | 1 | 1 | 1 | 577,100 |
| 2023/04/14 | 1 | 1 | 1 | 1 | 445,100 |
| 2023/04/13 | 1 | 1 | 1 | 1 | 168,100 |
| 2023/04/12 | 1 | 1 | 1 | 1 | 273,900 |
| 2023/04/11 | 1 | 1 | 1 | 1 | 615,400 |
| 2023/04/10 | 1 | 1 | 1 | 1 | 1,639,200 |
| 2023/04/07 | 1 | 1 | 1 | 1 | 1,170,800 |
| 2023/04/06 | 1 | 1 | 1 | 1 | 514,200 |
| 2023/04/05 | 1 | 1 | 1 | 1 | 940,100 |
| 2023/04/04 | 1 | 1 | 1 | 1 | 2,417,600 |
| 2023/04/03 | 1 | 1 | 1 | 1 | 5,216,800 |
| 2023/03/31 | 1 | 1 | 1 | 1 | 10,927,600 |
| 2023/03/30 | 1 | 2 | 1 | 1 | 177,909,800 |
| 2023/03/29 | 3 | 3 | 2 | 3 | 11,562,300 |
| 2023/03/28 | 3 | 3 | 2 | 2 | 14,485,900 |
| 2023/03/27 | 2 | 3 | 2 | 3 | 11,495,600 |
| 2023/03/24 | 3 | 3 | 2 | 3 | 7,581,600 |
| 2023/03/23 | 3 | 3 | 2 | 3 | 15,042,100 |
| 2023/03/22 | 2 | 3 | 2 | 3 | 12,331,100 |
| 2023/03/20 | 3 | 3 | 2 | 3 | 6,939,000 |
| 2023/03/17 | 3 | 3 | 2 | 3 | 10,105,700 |
| 2023/03/16 | 3 | 3 | 2 | 3 | 12,167,500 |
| 2023/03/15 | 2 | 3 | 2 | 3 | 14,845,000 |
| 2023/03/14 | 3 | 3 | 2 | 3 | 11,047,300 |
| 2023/03/13 | 3 | 3 | 2 | 3 | 15,693,200 |
| 2023/03/10 | 3 | 3 | 2 | 3 | 15,890,200 |
| 2023/03/09 | 3 | 3 | 2 | 3 | 17,814,700 |
| 2023/03/08 | 3 | 3 | 2 | 3 | 14,884,700 |
| 2023/03/07 | 3 | 3 | 2 | 3 | 19,894,500 |
| 2023/03/06 | 3 | 3 | 2 | 3 | 15,938,600 |
| 2023/03/03 | 3 | 3 | 2 | 3 | 18,003,300 |
| 2023/03/02 | 3 | 3 | 2 | 3 | 14,371,900 |
| 2023/03/01 | 3 | 3 | 2 | 3 | 17,197,100 |
| 2023/02/28 | 2 | 3 | 2 | 3 | 13,865,600 |
| 2023/02/27 | 3 | 3 | 2 | 3 | 19,552,500 |
| 2023/02/24 | 3 | 3 | 2 | 2 | 13,914,200 |
| 2023/02/22 | 2 | 3 | 2 | 2 | 16,304,500 |
| 2023/02/21 | 3 | 3 | 2 | 2 | 12,867,000 |
| 2023/02/20 | 2 | 3 | 2 | 3 | 17,313,800 |
| 2023/02/17 | 3 | 3 | 2 | 3 | 15,289,500 |
| 2023/02/16 | 2 | 3 | 2 | 3 | 19,802,200 |
| 2023/02/15 | 3 | 3 | 2 | 2 | 14,239,600 |
| 2023/02/14 | 3 | 3 | 2 | 3 | 16,317,600 |
| 2023/02/13 | 3 | 3 | 2 | 2 | 16,030,700 |
| 2023/02/10 | 2 | 3 | 2 | 2 | 15,813,900 |
| 2023/02/09 | 2 | 3 | 2 | 2 | 16,533,500 |
| 2023/02/08 | 2 | 3 | 2 | 2 | 14,664,400 |
| 2023/02/07 | 3 | 3 | 2 | 3 | 24,800,900 |
| 2023/02/06 | 3 | 3 | 2 | 3 | 17,126,800 |
| 2023/02/03 | 2 | 3 | 2 | 3 | 19,960,000 |
| 2023/02/02 | 3 | 3 | 2 | 2 | 17,421,800 |
| 2023/02/01 | 2 | 3 | 2 | 2 | 23,033,000 |
| 2023/01/31 | 2 | 3 | 2 | 3 | 19,957,200 |
| 2023/01/30 | 3 | 3 | 2 | 2 | 21,833,900 |
| 2023/01/27 | 2 | 3 | 2 | 2 | 19,078,300 |
| 2023/01/26 | 3 | 3 | 2 | 3 | 127,858,200 |
| 2023/01/25 | 3 | 3 | 2 | 3 | 39,331,900 |
| 2023/01/24 | 3 | 3 | 2 | 3 | 17,986,400 |
| 2023/01/23 | 3 | 3 | 2 | 3 | 25,987,400 |
| 2023/01/20 | 2 | 4 | 2 | 3 | 84,693,400 |
| 2023/01/19 | 3 | 3 | 2 | 3 | 17,687,300 |
| 2023/01/18 | 3 | 3 | 2 | 3 | 16,797,100 |
| 2023/01/17 | 3 | 3 | 2 | 3 | 15,453,800 |
| 2023/01/16 | 3 | 3 | 2 | 3 | 16,900,900 |
| 2023/01/13 | 3 | 3 | 2 | 3 | 17,256,300 |
| 2023/01/12 | 3 | 3 | 2 | 3 | 17,525,100 |
| 2023/01/11 | 3 | 3 | 2 | 2 | 14,668,800 |
| 2023/01/10 | 3 | 3 | 2 | 3 | 14,467,700 |
| 2023/01/06 | 2 | 3 | 2 | 3 | 13,606,200 |
| 2023/01/05 | 3 | 3 | 2 | 3 | 13,132,100 |
| 2023/01/04 | 3 | 3 | 2 | 3 | 15,276,900 |