日本アジア投資(8518)の株価時系列情報
日本アジア投資(8518)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 64 | 67 | 63 | 65 | 657,000 |
| 2008/12/29 | 59 | 63 | 58 | 63 | 635,000 |
| 2008/12/26 | 61 | 63 | 56 | 58 | 1,506,000 |
| 2008/12/25 | 61 | 62 | 60 | 61 | 258,000 |
| 2008/12/24 | 61 | 62 | 60 | 60 | 455,000 |
| 2008/12/22 | 64 | 64 | 61 | 62 | 543,000 |
| 2008/12/19 | 65 | 65 | 62 | 63 | 649,000 |
| 2008/12/18 | 63 | 64 | 62 | 64 | 584,000 |
| 2008/12/17 | 67 | 67 | 62 | 64 | 679,000 |
| 2008/12/16 | 66 | 67 | 64 | 64 | 537,000 |
| 2008/12/15 | 66 | 68 | 65 | 65 | 855,000 |
| 2008/12/12 | 66 | 68 | 63 | 63 | 1,035,000 |
| 2008/12/11 | 66 | 68 | 63 | 68 | 977,000 |
| 2008/12/10 | 65 | 67 | 64 | 67 | 420,000 |
| 2008/12/09 | 67 | 67 | 64 | 67 | 463,000 |
| 2008/12/08 | 64 | 66 | 62 | 66 | 628,000 |
| 2008/12/05 | 63 | 67 | 63 | 65 | 353,000 |
| 2008/12/04 | 66 | 67 | 62 | 63 | 323,000 |
| 2008/12/03 | 64 | 65 | 63 | 65 | 409,000 |
| 2008/12/02 | 60 | 64 | 60 | 63 | 498,000 |
| 2008/12/01 | 74 | 74 | 62 | 62 | 1,388,000 |
| 2008/11/28 | 68 | 69 | 66 | 69 | 597,000 |
| 2008/11/27 | 70 | 73 | 66 | 67 | 1,250,000 |
| 2008/11/26 | 72 | 72 | 66 | 66 | 697,000 |
| 2008/11/25 | 79 | 80 | 69 | 72 | 762,000 |
| 2008/11/21 | 67 | 74 | 62 | 74 | 1,020,000 |
| 2008/11/20 | 80 | 80 | 72 | 73 | 796,000 |
| 2008/11/19 | 85 | 85 | 79 | 80 | 352,000 |
| 2008/11/18 | 81 | 85 | 81 | 85 | 391,000 |
| 2008/11/17 | 81 | 86 | 78 | 83 | 466,000 |
| 2008/11/14 | 88 | 90 | 80 | 81 | 712,000 |
| 2008/11/13 | 82 | 83 | 80 | 83 | 616,000 |
| 2008/11/12 | 89 | 91 | 87 | 87 | 697,000 |
| 2008/11/11 | 88 | 93 | 87 | 91 | 560,000 |
| 2008/11/10 | 92 | 93 | 87 | 90 | 1,049,000 |
| 2008/11/07 | 80 | 88 | 77 | 85 | 1,423,000 |
| 2008/11/06 | 86 | 87 | 83 | 87 | 1,273,000 |
| 2008/11/05 | 78 | 97 | 77 | 93 | 3,426,000 |
| 2008/11/04 | 72 | 75 | 71 | 74 | 783,000 |
| 2008/10/31 | 78 | 78 | 69 | 73 | 1,243,000 |
| 2008/10/30 | 64 | 74 | 63 | 73 | 1,729,000 |
| 2008/10/29 | 70 | 77 | 56 | 62 | 2,649,000 |
| 2008/10/28 | 60 | 61 | 51 | 61 | 2,099,000 |
| 2008/10/27 | 62 | 66 | 58 | 59 | 1,881,000 |
| 2008/10/24 | 77 | 77 | 66 | 67 | 1,576,000 |
| 2008/10/23 | 75 | 77 | 72 | 77 | 1,405,000 |
| 2008/10/22 | 85 | 86 | 79 | 80 | 775,000 |
| 2008/10/21 | 90 | 91 | 84 | 87 | 1,503,000 |
| 2008/10/20 | 89 | 91 | 83 | 85 | 1,746,000 |
| 2008/10/17 | 92 | 95 | 81 | 86 | 2,787,000 |
| 2008/10/16 | 88 | 93 | 85 | 85 | 2,667,000 |
| 2008/10/15 | 100 | 119 | 100 | 108 | 3,802,000 |
| 2008/10/14 | 112 | 112 | 108 | 112 | 4,624,000 |
| 2008/10/10 | 85 | 88 | 63 | 82 | 4,574,000 |
| 2008/10/09 | 89 | 99 | 88 | 93 | 3,259,000 |
| 2008/10/08 | 95 | 96 | 87 | 88 | 3,337,000 |
| 2008/10/07 | 103 | 110 | 96 | 99 | 5,289,000 |
| 2008/10/06 | 160 | 160 | 120 | 122 | 2,532,000 |
| 2008/10/03 | 188 | 188 | 165 | 170 | 695,000 |
| 2008/10/02 | 190 | 194 | 177 | 178 | 650,000 |
| 2008/10/01 | 200 | 205 | 190 | 190 | 851,000 |
| 2008/09/30 | 184 | 204 | 184 | 204 | 405,000 |
| 2008/09/29 | 219 | 219 | 205 | 207 | 296,000 |
| 2008/09/26 | 229 | 231 | 208 | 212 | 515,000 |
| 2008/09/25 | 221 | 235 | 216 | 229 | 643,000 |
| 2008/09/24 | 215 | 224 | 212 | 224 | 606,000 |
| 2008/09/22 | 243 | 243 | 231 | 231 | 562,000 |
| 2008/09/19 | 215 | 229 | 210 | 223 | 1,195,000 |
| 2008/09/18 | 196 | 202 | 187 | 200 | 915,000 |
| 2008/09/17 | 229 | 229 | 192 | 204 | 1,956,000 |
| 2008/09/16 | 200 | 237 | 200 | 229 | 1,451,000 |
| 2008/09/12 | 233 | 244 | 223 | 229 | 1,321,000 |
| 2008/09/11 | 268 | 279 | 217 | 225 | 3,009,000 |
| 2008/09/10 | 261 | 268 | 235 | 258 | 4,447,000 |
| 2008/09/09 | 221 | 292 | 219 | 291 | 4,931,000 |
| 2008/09/08 | 189 | 235 | 188 | 218 | 3,356,000 |
| 2008/09/05 | 181 | 188 | 161 | 186 | 4,009,000 |
| 2008/09/04 | 231 | 231 | 177 | 178 | 2,743,000 |
| 2008/09/03 | 250 | 257 | 229 | 231 | 2,013,000 |
| 2008/09/02 | 283 | 289 | 229 | 250 | 3,137,000 |
| 2008/09/01 | 293 | 293 | 293 | 293 | 50,000 |
| 2008/08/29 | 359 | 397 | 359 | 373 | 886,000 |
| 2008/08/28 | 356 | 356 | 340 | 345 | 399,000 |
| 2008/08/27 | 350 | 352 | 347 | 351 | 263,000 |
| 2008/08/26 | 345 | 365 | 341 | 360 | 258,000 |
| 2008/08/25 | 345 | 347 | 338 | 343 | 398,000 |
| 2008/08/22 | 343 | 344 | 331 | 336 | 579,000 |
| 2008/08/21 | 350 | 359 | 345 | 349 | 221,000 |
| 2008/08/20 | 350 | 350 | 341 | 349 | 137,000 |
| 2008/08/19 | 348 | 348 | 338 | 344 | 409,000 |
| 2008/08/18 | 345 | 352 | 334 | 348 | 421,000 |
| 2008/08/15 | 357 | 357 | 340 | 350 | 397,000 |
| 2008/08/14 | 359 | 360 | 335 | 337 | 613,000 |
| 2008/08/13 | 390 | 390 | 368 | 371 | 363,000 |
| 2008/08/12 | 405 | 405 | 391 | 391 | 405,000 |
| 2008/08/11 | 412 | 412 | 399 | 402 | 251,000 |
| 2008/08/08 | 407 | 416 | 403 | 416 | 285,000 |
| 2008/08/07 | 419 | 424 | 406 | 422 | 234,000 |
| 2008/08/06 | 411 | 421 | 404 | 418 | 432,000 |
| 2008/08/05 | 411 | 427 | 403 | 403 | 541,000 |
| 2008/08/04 | 426 | 430 | 404 | 416 | 563,000 |
| 2008/08/01 | 477 | 486 | 465 | 476 | 623,000 |
| 2008/07/31 | 477 | 497 | 477 | 490 | 779,000 |
| 2008/07/30 | 462 | 500 | 461 | 478 | 2,583,000 |
| 2008/07/29 | 472 | 474 | 444 | 457 | 941,000 |
| 2008/07/28 | 454 | 483 | 452 | 482 | 1,055,000 |
| 2008/07/25 | 445 | 455 | 438 | 440 | 582,000 |
| 2008/07/24 | 454 | 468 | 450 | 450 | 648,000 |
| 2008/07/23 | 440 | 461 | 436 | 459 | 629,000 |
| 2008/07/22 | 440 | 440 | 433 | 440 | 492,000 |
| 2008/07/18 | 423 | 437 | 420 | 433 | 483,000 |
| 2008/07/17 | 406 | 420 | 404 | 408 | 262,000 |
| 2008/07/16 | 405 | 411 | 399 | 401 | 263,000 |
| 2008/07/15 | 420 | 420 | 408 | 408 | 62,000 |
| 2008/07/14 | 444 | 444 | 424 | 425 | 22,000 |
| 2008/07/11 | 434 | 445 | 430 | 445 | 18,000 |
| 2008/07/10 | 388 | 434 | 387 | 434 | 34,000 |
| 2008/07/09 | 391 | 400 | 391 | 393 | 18,000 |
| 2008/07/08 | 399 | 399 | 373 | 375 | 37,000 |
| 2008/07/07 | 400 | 400 | 395 | 395 | 24,000 |
| 2008/07/04 | 409 | 409 | 396 | 399 | 32,000 |
| 2008/07/03 | 408 | 415 | 400 | 414 | 34,000 |
| 2008/07/02 | 416 | 431 | 416 | 417 | 21,000 |
| 2008/07/01 | 433 | 433 | 420 | 420 | 28,000 |
| 2008/06/30 | 431 | 438 | 431 | 438 | 7,000 |
| 2008/06/27 | 435 | 435 | 425 | 435 | 21,000 |
| 2008/06/26 | 455 | 455 | 455 | 455 | 7,000 |
| 2008/06/25 | 446 | 447 | 443 | 447 | 8,000 |
| 2008/06/24 | 463 | 464 | 463 | 464 | 5,000 |
| 2008/06/23 | 461 | 463 | 461 | 463 | 2,000 |
| 2008/06/20 | 475 | 475 | 471 | 471 | 8,000 |
| 2008/06/19 | 482 | 489 | 477 | 483 | 16,000 |
| 2008/06/18 | 482 | 492 | 482 | 492 | 12,000 |