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 |
|---|---|---|---|---|---|
| 2009/12/30 | 51 | 53 | 51 | 51 | 463,000 |
| 2009/12/29 | 50 | 53 | 50 | 53 | 864,000 |
| 2009/12/28 | 49 | 53 | 49 | 51 | 1,359,000 |
| 2009/12/25 | 50 | 50 | 49 | 49 | 359,000 |
| 2009/12/24 | 49 | 51 | 49 | 50 | 800,000 |
| 2009/12/22 | 50 | 50 | 49 | 49 | 325,000 |
| 2009/12/21 | 51 | 51 | 49 | 49 | 293,000 |
| 2009/12/18 | 51 | 51 | 49 | 51 | 404,000 |
| 2009/12/17 | 50 | 52 | 49 | 52 | 640,000 |
| 2009/12/16 | 50 | 51 | 49 | 49 | 822,000 |
| 2009/12/15 | 53 | 53 | 48 | 49 | 2,405,000 |
| 2009/12/14 | 45 | 56 | 44 | 51 | 6,428,000 |
| 2009/12/11 | 45 | 45 | 44 | 44 | 840,000 |
| 2009/12/10 | 47 | 48 | 45 | 45 | 433,000 |
| 2009/12/09 | 48 | 48 | 46 | 47 | 643,000 |
| 2009/12/08 | 50 | 51 | 49 | 50 | 544,000 |
| 2009/12/07 | 49 | 51 | 49 | 51 | 856,000 |
| 2009/12/04 | 49 | 49 | 47 | 47 | 801,000 |
| 2009/12/03 | 47 | 48 | 46 | 47 | 1,075,000 |
| 2009/12/02 | 44 | 48 | 44 | 47 | 1,159,000 |
| 2009/12/01 | 42 | 45 | 42 | 43 | 737,000 |
| 2009/11/30 | 40 | 42 | 40 | 42 | 1,052,000 |
| 2009/11/27 | 41 | 43 | 40 | 40 | 1,137,000 |
| 2009/11/26 | 42 | 44 | 41 | 42 | 1,141,000 |
| 2009/11/25 | 44 | 45 | 42 | 43 | 1,364,000 |
| 2009/11/24 | 51 | 51 | 45 | 45 | 1,454,000 |
| 2009/11/20 | 45 | 48 | 45 | 48 | 451,000 |
| 2009/11/19 | 47 | 47 | 45 | 45 | 400,000 |
| 2009/11/18 | 45 | 49 | 44 | 46 | 1,240,000 |
| 2009/11/17 | 53 | 53 | 45 | 47 | 1,172,000 |
| 2009/11/16 | 53 | 53 | 51 | 51 | 385,000 |
| 2009/11/13 | 52 | 53 | 51 | 53 | 255,000 |
| 2009/11/12 | 54 | 55 | 51 | 51 | 1,344,000 |
| 2009/11/11 | 55 | 56 | 54 | 54 | 721,000 |
| 2009/11/10 | 56 | 56 | 55 | 55 | 399,000 |
| 2009/11/09 | 55 | 56 | 55 | 55 | 299,000 |
| 2009/11/06 | 57 | 58 | 55 | 55 | 865,000 |
| 2009/11/05 | 59 | 59 | 55 | 56 | 1,275,000 |
| 2009/11/04 | 63 | 63 | 58 | 59 | 1,158,000 |
| 2009/11/02 | 61 | 65 | 59 | 62 | 2,021,000 |
| 2009/10/30 | 59 | 65 | 57 | 64 | 2,011,000 |
| 2009/10/29 | 56 | 58 | 56 | 57 | 581,000 |
| 2009/10/28 | 57 | 59 | 56 | 59 | 247,000 |
| 2009/10/27 | 58 | 59 | 57 | 57 | 510,000 |
| 2009/10/26 | 59 | 59 | 58 | 59 | 146,000 |
| 2009/10/23 | 60 | 61 | 59 | 59 | 334,000 |
| 2009/10/22 | 60 | 61 | 60 | 61 | 309,000 |
| 2009/10/21 | 61 | 62 | 60 | 62 | 162,000 |
| 2009/10/20 | 61 | 62 | 60 | 62 | 253,000 |
| 2009/10/19 | 60 | 62 | 59 | 60 | 254,000 |
| 2009/10/16 | 61 | 63 | 58 | 59 | 453,000 |
| 2009/10/15 | 64 | 65 | 62 | 63 | 563,000 |
| 2009/10/14 | 64 | 64 | 61 | 64 | 953,000 |
| 2009/10/13 | 60 | 63 | 59 | 63 | 847,000 |
| 2009/10/09 | 57 | 59 | 57 | 59 | 632,000 |
| 2009/10/08 | 56 | 60 | 56 | 56 | 1,058,000 |
| 2009/10/07 | 52 | 56 | 52 | 56 | 822,000 |
| 2009/10/06 | 54 | 54 | 52 | 52 | 512,000 |
| 2009/10/05 | 55 | 55 | 52 | 54 | 821,000 |
| 2009/10/02 | 57 | 57 | 55 | 57 | 695,000 |
| 2009/10/01 | 60 | 60 | 57 | 59 | 761,000 |
| 2009/09/30 | 59 | 60 | 58 | 60 | 559,000 |
| 2009/09/29 | 59 | 61 | 59 | 60 | 462,000 |
| 2009/09/28 | 57 | 60 | 57 | 60 | 965,000 |
| 2009/09/25 | 60 | 61 | 59 | 60 | 829,000 |
| 2009/09/24 | 60 | 62 | 60 | 62 | 628,000 |
| 2009/09/18 | 63 | 63 | 58 | 62 | 1,628,000 |
| 2009/09/17 | 62 | 64 | 60 | 63 | 968,000 |
| 2009/09/16 | 63 | 64 | 62 | 62 | 306,000 |
| 2009/09/15 | 64 | 64 | 62 | 62 | 791,000 |
| 2009/09/14 | 65 | 66 | 64 | 64 | 539,000 |
| 2009/09/11 | 68 | 68 | 65 | 65 | 649,000 |
| 2009/09/10 | 65 | 69 | 65 | 68 | 1,199,000 |
| 2009/09/09 | 66 | 66 | 64 | 65 | 495,000 |
| 2009/09/08 | 66 | 66 | 64 | 66 | 698,000 |
| 2009/09/07 | 67 | 67 | 65 | 66 | 506,000 |
| 2009/09/04 | 67 | 69 | 66 | 67 | 390,000 |
| 2009/09/03 | 68 | 69 | 67 | 67 | 362,000 |
| 2009/09/02 | 68 | 69 | 67 | 68 | 440,000 |
| 2009/09/01 | 69 | 70 | 68 | 69 | 327,000 |
| 2009/08/31 | 71 | 72 | 69 | 69 | 753,000 |
| 2009/08/28 | 71 | 71 | 69 | 71 | 603,000 |
| 2009/08/27 | 72 | 72 | 69 | 71 | 739,000 |
| 2009/08/26 | 69 | 72 | 69 | 72 | 888,000 |
| 2009/08/25 | 70 | 70 | 68 | 68 | 343,000 |
| 2009/08/24 | 69 | 70 | 68 | 69 | 414,000 |
| 2009/08/21 | 69 | 70 | 67 | 69 | 735,000 |
| 2009/08/20 | 69 | 70 | 68 | 69 | 345,000 |
| 2009/08/19 | 71 | 71 | 69 | 70 | 433,000 |
| 2009/08/18 | 68 | 71 | 68 | 71 | 490,000 |
| 2009/08/17 | 73 | 73 | 70 | 71 | 658,000 |
| 2009/08/14 | 72 | 74 | 72 | 72 | 591,000 |
| 2009/08/13 | 74 | 74 | 72 | 73 | 569,000 |
| 2009/08/12 | 73 | 73 | 71 | 72 | 842,000 |
| 2009/08/11 | 73 | 74 | 71 | 74 | 987,000 |
| 2009/08/10 | 74 | 74 | 71 | 71 | 594,000 |
| 2009/08/07 | 72 | 72 | 70 | 71 | 437,000 |
| 2009/08/06 | 71 | 72 | 70 | 72 | 373,000 |
| 2009/08/05 | 74 | 74 | 71 | 72 | 777,000 |
| 2009/08/04 | 76 | 77 | 73 | 74 | 1,834,000 |
| 2009/08/03 | 71 | 80 | 71 | 76 | 8,913,000 |
| 2009/07/31 | 69 | 69 | 67 | 68 | 632,000 |
| 2009/07/30 | 68 | 68 | 66 | 68 | 513,000 |
| 2009/07/29 | 66 | 68 | 66 | 68 | 458,000 |
| 2009/07/28 | 68 | 69 | 67 | 67 | 603,000 |
| 2009/07/27 | 69 | 70 | 68 | 68 | 662,000 |
| 2009/07/24 | 68 | 71 | 67 | 69 | 2,121,000 |
| 2009/07/23 | 67 | 68 | 66 | 67 | 587,000 |
| 2009/07/22 | 69 | 69 | 66 | 68 | 688,000 |
| 2009/07/21 | 67 | 69 | 66 | 69 | 994,000 |
| 2009/07/17 | 67 | 67 | 64 | 65 | 556,000 |
| 2009/07/16 | 66 | 68 | 64 | 64 | 1,095,000 |
| 2009/07/15 | 63 | 64 | 62 | 63 | 689,000 |
| 2009/07/14 | 64 | 65 | 62 | 62 | 1,405,000 |
| 2009/07/13 | 66 | 66 | 57 | 58 | 3,025,000 |
| 2009/07/10 | 70 | 71 | 67 | 67 | 1,527,000 |
| 2009/07/09 | 69 | 71 | 69 | 70 | 1,014,000 |
| 2009/07/08 | 71 | 72 | 70 | 70 | 2,100,000 |
| 2009/07/07 | 73 | 75 | 73 | 74 | 812,000 |
| 2009/07/06 | 75 | 76 | 73 | 74 | 1,399,000 |
| 2009/07/03 | 74 | 77 | 73 | 75 | 1,536,000 |
| 2009/07/02 | 79 | 79 | 77 | 77 | 1,474,000 |
| 2009/07/01 | 79 | 80 | 77 | 79 | 1,408,000 |
| 2009/06/30 | 82 | 83 | 78 | 79 | 4,068,000 |
| 2009/06/29 | 80 | 81 | 76 | 76 | 2,625,000 |
| 2009/06/26 | 86 | 86 | 79 | 79 | 5,888,000 |
| 2009/06/25 | 74 | 85 | 74 | 84 | 14,525,000 |
| 2009/06/24 | 71 | 72 | 70 | 71 | 830,000 |
| 2009/06/23 | 72 | 73 | 68 | 73 | 4,403,000 |
| 2009/06/22 | 76 | 77 | 74 | 76 | 785,000 |
| 2009/06/19 | 77 | 77 | 75 | 75 | 983,000 |
| 2009/06/18 | 78 | 79 | 74 | 74 | 2,162,000 |
| 2009/06/17 | 77 | 80 | 75 | 78 | 1,471,000 |
| 2009/06/16 | 78 | 81 | 77 | 77 | 3,079,000 |
| 2009/06/15 | 86 | 87 | 83 | 83 | 2,839,000 |
| 2009/06/12 | 88 | 89 | 84 | 85 | 4,697,000 |
| 2009/06/11 | 80 | 86 | 79 | 83 | 9,118,000 |
| 2009/06/10 | 74 | 80 | 72 | 77 | 6,015,000 |
| 2009/06/09 | 79 | 80 | 72 | 72 | 5,842,000 |
| 2009/06/08 | 70 | 81 | 68 | 78 | 10,015,000 |
| 2009/06/05 | 67 | 71 | 67 | 68 | 3,731,000 |
| 2009/06/04 | 66 | 68 | 66 | 66 | 1,230,000 |
| 2009/06/03 | 69 | 69 | 65 | 67 | 3,998,000 |
| 2009/06/02 | 70 | 71 | 68 | 69 | 2,352,000 |
| 2009/06/01 | 70 | 70 | 68 | 69 | 2,651,000 |
| 2009/05/29 | 69 | 71 | 68 | 70 | 3,995,000 |
| 2009/05/28 | 68 | 71 | 67 | 70 | 2,357,000 |
| 2009/05/27 | 69 | 73 | 69 | 71 | 4,232,000 |
| 2009/05/26 | 68 | 69 | 67 | 67 | 1,271,000 |
| 2009/05/25 | 66 | 68 | 64 | 68 | 1,610,000 |
| 2009/05/22 | 66 | 68 | 64 | 66 | 2,001,000 |
| 2009/05/21 | 68 | 69 | 67 | 67 | 1,739,000 |
| 2009/05/20 | 69 | 69 | 67 | 68 | 2,144,000 |
| 2009/05/19 | 66 | 70 | 65 | 67 | 5,621,000 |
| 2009/05/18 | 65 | 65 | 62 | 64 | 2,897,000 |
| 2009/05/15 | 65 | 68 | 63 | 66 | 12,092,000 |
| 2009/05/14 | 58 | 75 | 58 | 61 | 21,615,000 |
| 2009/05/13 | 88 | 90 | 84 | 88 | 2,315,000 |
| 2009/05/12 | 91 | 93 | 89 | 89 | 2,544,000 |
| 2009/05/11 | 97 | 98 | 93 | 95 | 2,785,000 |
| 2009/05/08 | 91 | 94 | 90 | 93 | 3,674,000 |
| 2009/05/07 | 86 | 98 | 86 | 94 | 12,516,000 |
| 2009/05/01 | 74 | 82 | 73 | 81 | 2,486,000 |
| 2009/04/30 | 83 | 84 | 75 | 76 | 2,482,000 |
| 2009/04/28 | 80 | 87 | 79 | 81 | 4,179,000 |
| 2009/04/27 | 82 | 83 | 79 | 80 | 2,657,000 |
| 2009/04/24 | 84 | 85 | 80 | 82 | 1,626,000 |
| 2009/04/23 | 85 | 86 | 79 | 84 | 3,005,000 |
| 2009/04/22 | 91 | 92 | 85 | 87 | 1,957,000 |
| 2009/04/21 | 85 | 89 | 84 | 88 | 2,381,000 |
| 2009/04/20 | 94 | 95 | 90 | 93 | 2,196,000 |
| 2009/04/17 | 99 | 102 | 91 | 94 | 5,365,000 |
| 2009/04/16 | 92 | 108 | 87 | 90 | 17,308,000 |
| 2009/04/15 | 91 | 93 | 84 | 87 | 6,225,000 |
| 2009/04/14 | 104 | 118 | 89 | 95 | 19,946,000 |
| 2009/04/13 | 69 | 89 | 66 | 89 | 17,682,000 |
| 2009/04/10 | 55 | 62 | 55 | 59 | 7,088,000 |
| 2009/04/09 | 50 | 53 | 50 | 53 | 2,013,000 |
| 2009/04/08 | 51 | 52 | 49 | 51 | 1,149,000 |
| 2009/04/07 | 49 | 52 | 49 | 52 | 1,095,000 |
| 2009/04/06 | 52 | 52 | 49 | 49 | 1,341,000 |
| 2009/04/03 | 54 | 54 | 49 | 50 | 1,972,000 |
| 2009/04/02 | 49 | 51 | 49 | 50 | 1,938,000 |
| 2009/04/01 | 47 | 48 | 45 | 47 | 918,000 |
| 2009/03/31 | 44 | 48 | 43 | 44 | 1,679,000 |
| 2009/03/30 | 50 | 51 | 45 | 47 | 2,655,000 |
| 2009/03/27 | 55 | 56 | 50 | 51 | 2,969,000 |
| 2009/03/26 | 54 | 56 | 52 | 55 | 2,979,000 |
| 2009/03/25 | 48 | 53 | 48 | 51 | 4,421,000 |
| 2009/03/24 | 50 | 59 | 49 | 55 | 9,508,000 |
| 2009/03/23 | 37 | 42 | 36 | 42 | 3,348,000 |
| 2009/03/19 | 41 | 42 | 35 | 37 | 3,503,000 |
| 2009/03/18 | 36 | 43 | 36 | 39 | 8,100,000 |
| 2009/03/17 | 28 | 33 | 28 | 32 | 8,176,000 |
| 2009/03/16 | 26 | 29 | 26 | 27 | 2,029,000 |
| 2009/03/13 | 26 | 27 | 25 | 25 | 3,124,000 |
| 2009/03/12 | 24 | 28 | 24 | 26 | 2,553,000 |
| 2009/03/11 | 29 | 29 | 24 | 24 | 1,914,000 |
| 2009/03/10 | 28 | 29 | 27 | 28 | 662,000 |
| 2009/03/09 | 31 | 31 | 27 | 29 | 1,617,000 |
| 2009/03/06 | 31 | 31 | 30 | 30 | 976,000 |
| 2009/03/05 | 33 | 33 | 31 | 31 | 1,152,000 |
| 2009/03/04 | 31 | 35 | 29 | 32 | 1,722,000 |
| 2009/03/03 | 30 | 31 | 29 | 30 | 1,988,000 |
| 2009/03/02 | 31 | 33 | 30 | 32 | 1,342,000 |
| 2009/02/27 | 33 | 33 | 30 | 31 | 1,495,000 |
| 2009/02/26 | 31 | 37 | 31 | 34 | 3,521,000 |
| 2009/02/25 | 34 | 35 | 29 | 30 | 2,058,000 |
| 2009/02/24 | 35 | 36 | 32 | 33 | 1,429,000 |
| 2009/02/23 | 40 | 42 | 33 | 37 | 2,813,000 |
| 2009/02/20 | 50 | 51 | 43 | 45 | 923,000 |
| 2009/02/19 | 53 | 54 | 50 | 50 | 808,000 |
| 2009/02/18 | 55 | 55 | 54 | 54 | 144,000 |
| 2009/02/17 | 56 | 56 | 54 | 55 | 187,000 |
| 2009/02/16 | 56 | 57 | 55 | 57 | 99,000 |
| 2009/02/13 | 55 | 55 | 54 | 55 | 312,000 |
| 2009/02/12 | 56 | 56 | 55 | 55 | 124,000 |
| 2009/02/10 | 57 | 58 | 55 | 55 | 256,000 |
| 2009/02/09 | 55 | 57 | 54 | 54 | 253,000 |
| 2009/02/06 | 56 | 57 | 55 | 55 | 506,000 |
| 2009/02/05 | 57 | 59 | 56 | 56 | 511,000 |
| 2009/02/04 | 58 | 59 | 57 | 58 | 373,000 |
| 2009/02/03 | 58 | 59 | 57 | 57 | 351,000 |
| 2009/02/02 | 58 | 59 | 57 | 59 | 470,000 |
| 2009/01/30 | 60 | 60 | 58 | 58 | 746,000 |
| 2009/01/29 | 62 | 63 | 60 | 62 | 735,000 |
| 2009/01/28 | 62 | 63 | 59 | 61 | 678,000 |
| 2009/01/27 | 59 | 62 | 59 | 62 | 897,000 |
| 2009/01/26 | 61 | 62 | 57 | 58 | 1,136,000 |
| 2009/01/23 | 63 | 63 | 61 | 63 | 719,000 |
| 2009/01/22 | 64 | 66 | 61 | 65 | 996,000 |
| 2009/01/21 | 62 | 64 | 62 | 62 | 1,069,000 |
| 2009/01/20 | 69 | 69 | 64 | 65 | 900,000 |
| 2009/01/19 | 70 | 70 | 67 | 69 | 506,000 |
| 2009/01/16 | 66 | 68 | 65 | 68 | 521,000 |
| 2009/01/15 | 65 | 66 | 62 | 65 | 1,205,000 |
| 2009/01/14 | 64 | 72 | 63 | 67 | 3,104,000 |
| 2009/01/13 | 64 | 65 | 62 | 62 | 1,137,000 |
| 2009/01/09 | 71 | 73 | 68 | 68 | 966,000 |
| 2009/01/08 | 72 | 75 | 70 | 73 | 886,000 |
| 2009/01/07 | 74 | 78 | 72 | 75 | 2,121,000 |
| 2009/01/06 | 72 | 73 | 68 | 71 | 1,966,000 |
| 2009/01/05 | 70 | 87 | 70 | 72 | 3,590,000 |