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 |
---|---|---|---|---|---|
2016/12/30 | 544 | 550 | 540 | 547 | 334,500 |
2016/12/29 | 555 | 559 | 543 | 550 | 448,900 |
2016/12/28 | 577 | 577 | 554 | 558 | 679,800 |
2016/12/27 | 600 | 601 | 567 | 576 | 1,017,600 |
2016/12/26 | 577 | 605 | 571 | 605 | 1,167,700 |
2016/12/22 | 561 | 568 | 542 | 568 | 868,900 |
2016/12/21 | 599 | 609 | 564 | 566 | 1,123,200 |
2016/12/20 | 620 | 620 | 585 | 595 | 1,336,400 |
2016/12/19 | 607 | 637 | 600 | 621 | 3,535,800 |
2016/12/16 | 594 | 599 | 573 | 588 | 1,420,100 |
2016/12/15 | 573 | 628 | 572 | 588 | 4,450,600 |
2016/12/14 | 564 | 607 | 554 | 571 | 3,165,300 |
2016/12/13 | 570 | 576 | 551 | 561 | 1,285,300 |
2016/12/12 | 585 | 597 | 565 | 582 | 2,639,600 |
2016/12/09 | 598 | 605 | 544 | 569 | 2,918,200 |
2016/12/08 | 650 | 663 | 592 | 618 | 6,696,200 |
2016/12/07 | 665 | 689 | 608 | 613 | 5,339,300 |
2016/12/06 | 896 | 899 | 692 | 710 | 18,235,700 |
2016/12/05 | 776 | 791 | 772 | 791 | 1,924,000 |
2016/12/02 | 641 | 691 | 613 | 691 | 3,675,900 |
2016/12/01 | 696 | 699 | 586 | 591 | 8,549,200 |
2016/11/30 | 672 | 744 | 658 | 686 | 14,245,000 |
2016/11/29 | 704 | 704 | 635 | 704 | 12,894,700 |
2016/11/28 | 544 | 604 | 537 | 604 | 3,776,300 |
2016/11/25 | 430 | 504 | 394 | 504 | 18,230,000 |
2016/11/24 | 356 | 430 | 356 | 424 | 6,827,600 |
2016/11/22 | 353 | 356 | 348 | 350 | 471,400 |
2016/11/21 | 355 | 355 | 347 | 352 | 217,500 |
2016/11/18 | 353 | 357 | 349 | 351 | 222,500 |
2016/11/17 | 346 | 350 | 344 | 349 | 174,500 |
2016/11/16 | 350 | 352 | 346 | 350 | 174,800 |
2016/11/15 | 351 | 352 | 343 | 345 | 162,200 |
2016/11/14 | 350 | 359 | 349 | 353 | 319,300 |
2016/11/11 | 342 | 349 | 342 | 345 | 125,200 |
2016/11/10 | 338 | 345 | 335 | 343 | 196,900 |
2016/11/09 | 349 | 349 | 313 | 322 | 420,600 |
2016/11/08 | 355 | 357 | 341 | 345 | 313,600 |
2016/11/07 | 336 | 344 | 336 | 343 | 103,800 |
2016/11/04 | 335 | 338 | 331 | 334 | 197,100 |
2016/11/02 | 351 | 351 | 339 | 342 | 300,600 |
2016/11/01 | 359 | 362 | 356 | 359 | 160,400 |
2016/10/31 | 369 | 370 | 363 | 364 | 151,900 |
2016/10/28 | 368 | 372 | 364 | 365 | 437,600 |
2016/10/27 | 358 | 369 | 355 | 368 | 232,900 |
2016/10/26 | 365 | 365 | 354 | 359 | 222,200 |
2016/10/25 | 378 | 380 | 360 | 361 | 592,700 |
2016/10/24 | 355 | 373 | 349 | 372 | 552,700 |
2016/10/21 | 353 | 361 | 346 | 352 | 346,200 |
2016/10/20 | 355 | 357 | 350 | 353 | 296,300 |
2016/10/19 | 342 | 357 | 339 | 355 | 550,100 |
2016/10/18 | 335 | 350 | 335 | 340 | 387,700 |
2016/10/17 | 339 | 342 | 334 | 334 | 142,800 |
2016/10/14 | 331 | 339 | 331 | 338 | 117,700 |
2016/10/13 | 339 | 342 | 332 | 333 | 161,200 |
2016/10/12 | 340 | 345 | 339 | 339 | 109,000 |
2016/10/11 | 342 | 347 | 340 | 346 | 170,600 |
2016/10/07 | 341 | 341 | 334 | 339 | 138,500 |
2016/10/06 | 347 | 352 | 335 | 341 | 387,400 |
2016/10/05 | 338 | 346 | 333 | 345 | 232,200 |
2016/10/04 | 330 | 339 | 328 | 332 | 250,000 |
2016/10/03 | 333 | 355 | 321 | 326 | 1,666,600 |
2016/09/30 | 330 | 336 | 324 | 330 | 240,000 |
2016/09/29 | 331 | 336 | 329 | 335 | 125,400 |
2016/09/28 | 323 | 333 | 318 | 331 | 143,900 |
2016/09/27 | 322 | 323 | 316 | 323 | 206,500 |
2016/09/26 | 336 | 336 | 325 | 327 | 249,200 |
2016/09/23 | 318 | 352 | 317 | 337 | 1,270,800 |
2016/09/21 | 309 | 322 | 305 | 321 | 213,400 |
2016/09/20 | 317 | 318 | 309 | 310 | 157,000 |
2016/09/16 | 320 | 329 | 312 | 313 | 327,600 |
2016/09/15 | 320 | 320 | 308 | 312 | 265,000 |
2016/09/14 | 334 | 335 | 320 | 322 | 249,600 |
2016/09/13 | 335 | 337 | 327 | 333 | 253,400 |
2016/09/12 | 342 | 346 | 330 | 331 | 504,400 |
2016/09/09 | 330 | 367 | 330 | 355 | 1,845,900 |
2016/09/08 | 339 | 340 | 325 | 330 | 105,000 |
2016/09/07 | 339 | 340 | 331 | 336 | 141,300 |
2016/09/06 | 331 | 344 | 330 | 339 | 237,300 |
2016/09/05 | 329 | 335 | 328 | 330 | 126,800 |
2016/09/02 | 334 | 334 | 324 | 325 | 185,300 |
2016/09/01 | 333 | 338 | 333 | 334 | 71,500 |
2016/08/31 | 335 | 340 | 335 | 337 | 95,000 |
2016/08/30 | 333 | 337 | 332 | 332 | 60,400 |
2016/08/29 | 333 | 340 | 329 | 333 | 175,700 |
2016/08/26 | 356 | 356 | 326 | 327 | 407,300 |
2016/08/25 | 355 | 360 | 349 | 354 | 288,200 |
2016/08/24 | 341 | 357 | 341 | 352 | 468,800 |
2016/08/23 | 350 | 354 | 342 | 344 | 670,400 |
2016/08/22 | 330 | 343 | 326 | 341 | 332,200 |
2016/08/19 | 323 | 339 | 322 | 329 | 499,700 |
2016/08/18 | 332 | 350 | 315 | 318 | 988,900 |
2016/08/17 | 309 | 334 | 307 | 333 | 584,600 |
2016/08/16 | 306 | 312 | 306 | 306 | 107,600 |
2016/08/15 | 310 | 311 | 306 | 308 | 83,200 |
2016/08/12 | 309 | 318 | 308 | 313 | 282,000 |
2016/08/10 | 311 | 311 | 305 | 307 | 87,700 |
2016/08/09 | 306 | 312 | 303 | 311 | 205,900 |
2016/08/08 | 301 | 308 | 296 | 303 | 469,900 |
2016/08/05 | 299 | 302 | 295 | 300 | 152,900 |
2016/08/04 | 289 | 301 | 289 | 299 | 114,800 |
2016/08/03 | 296 | 298 | 285 | 291 | 247,300 |
2016/08/02 | 302 | 306 | 299 | 301 | 130,500 |
2016/08/01 | 305 | 306 | 299 | 304 | 150,700 |
2016/07/29 | 308 | 320 | 298 | 311 | 668,300 |
2016/07/28 | 305 | 332 | 303 | 305 | 1,700,400 |
2016/07/27 | 308 | 313 | 304 | 305 | 201,600 |
2016/07/26 | 316 | 318 | 305 | 306 | 233,000 |
2016/07/25 | 324 | 336 | 317 | 320 | 584,100 |
2016/07/22 | 310 | 319 | 303 | 316 | 223,900 |
2016/07/21 | 309 | 319 | 309 | 315 | 184,300 |
2016/07/20 | 309 | 314 | 309 | 312 | 64,300 |
2016/07/19 | 322 | 323 | 309 | 312 | 197,600 |
2016/07/15 | 322 | 323 | 311 | 314 | 306,700 |
2016/07/14 | 320 | 325 | 319 | 322 | 217,200 |
2016/07/13 | 322 | 326 | 319 | 322 | 168,200 |
2016/07/12 | 318 | 324 | 315 | 320 | 328,300 |
2016/07/11 | 308 | 313 | 303 | 308 | 249,800 |
2016/07/08 | 309 | 311 | 294 | 298 | 221,500 |
2016/07/07 | 305 | 321 | 305 | 307 | 337,500 |
2016/07/06 | 305 | 307 | 298 | 304 | 284,000 |
2016/07/05 | 320 | 321 | 309 | 310 | 373,100 |
2016/07/04 | 325 | 328 | 317 | 325 | 287,100 |
2016/07/01 | 307 | 338 | 307 | 328 | 843,900 |
2016/06/30 | 329 | 338 | 311 | 313 | 1,201,700 |
2016/06/29 | 290 | 304 | 286 | 298 | 459,900 |
2016/06/28 | 285 | 290 | 273 | 285 | 330,500 |
2016/06/27 | 287 | 293 | 278 | 280 | 307,000 |
2016/06/24 | 318 | 324 | 258 | 279 | 1,058,700 |
2016/06/23 | 310 | 314 | 301 | 313 | 275,100 |
2016/06/22 | 316 | 320 | 303 | 304 | 375,900 |
2016/06/21 | 306 | 334 | 305 | 318 | 849,400 |
2016/06/20 | 303 | 329 | 303 | 317 | 547,100 |
2016/06/17 | 305 | 305 | 292 | 300 | 360,000 |
2016/06/16 | 316 | 323 | 286 | 290 | 621,800 |
2016/06/15 | 310 | 328 | 308 | 322 | 437,600 |
2016/06/14 | 337 | 339 | 310 | 313 | 595,100 |
2016/06/13 | 354 | 354 | 335 | 337 | 537,200 |
2016/06/10 | 371 | 371 | 360 | 363 | 267,000 |
2016/06/09 | 376 | 380 | 364 | 368 | 545,500 |
2016/06/08 | 392 | 392 | 371 | 382 | 610,100 |
2016/06/07 | 388 | 396 | 380 | 392 | 972,900 |
2016/06/06 | 366 | 375 | 357 | 370 | 643,800 |
2016/06/03 | 371 | 389 | 366 | 382 | 1,039,700 |
2016/06/02 | 385 | 390 | 360 | 370 | 1,479,500 |
2016/06/01 | 400 | 411 | 390 | 391 | 2,068,300 |
2016/05/31 | 415 | 447 | 411 | 430 | 4,148,200 |
2016/05/30 | 414 | 423 | 391 | 407 | 2,379,000 |
2016/05/27 | 378 | 413 | 376 | 406 | 4,357,100 |
2016/05/26 | 379 | 380 | 326 | 359 | 2,481,300 |
2016/05/25 | 407 | 432 | 356 | 372 | 6,850,500 |
2016/05/24 | 336 | 398 | 325 | 383 | 8,315,400 |
2016/05/23 | 282 | 350 | 267 | 336 | 5,169,900 |
2016/05/20 | 255 | 337 | 255 | 286 | 6,021,200 |
2016/05/19 | 254 | 262 | 254 | 257 | 89,600 |
2016/05/18 | 253 | 262 | 248 | 254 | 220,700 |
2016/05/17 | 249 | 253 | 246 | 249 | 124,900 |
2016/05/16 | 254 | 258 | 247 | 247 | 178,800 |
2016/05/13 | 270 | 271 | 254 | 258 | 201,500 |
2016/05/12 | 259 | 276 | 259 | 271 | 182,800 |
2016/05/11 | 275 | 290 | 258 | 262 | 715,900 |
2016/05/10 | 261 | 270 | 252 | 268 | 201,500 |
2016/05/09 | 245 | 260 | 245 | 259 | 157,600 |
2016/05/06 | 244 | 248 | 240 | 245 | 63,400 |
2016/05/02 | 245 | 249 | 241 | 245 | 120,100 |
2016/04/28 | 266 | 270 | 252 | 253 | 150,700 |
2016/04/27 | 260 | 268 | 259 | 266 | 81,100 |
2016/04/26 | 269 | 270 | 255 | 262 | 140,300 |
2016/04/25 | 276 | 285 | 266 | 271 | 340,100 |
2016/04/22 | 267 | 276 | 261 | 270 | 411,800 |
2016/04/21 | 263 | 274 | 263 | 272 | 194,400 |
2016/04/20 | 265 | 271 | 258 | 258 | 278,900 |
2016/04/19 | 251 | 269 | 251 | 266 | 320,400 |
2016/04/18 | 258 | 258 | 242 | 245 | 317,400 |
2016/04/15 | 269 | 271 | 250 | 258 | 426,800 |
2016/04/14 | 253 | 281 | 251 | 276 | 721,800 |
2016/04/13 | 255 | 256 | 242 | 249 | 190,000 |
2016/04/12 | 235 | 257 | 235 | 248 | 283,900 |
2016/04/11 | 236 | 239 | 232 | 237 | 147,800 |
2016/04/08 | 226 | 243 | 220 | 239 | 274,600 |
2016/04/07 | 228 | 238 | 226 | 229 | 205,600 |
2016/04/06 | 226 | 232 | 226 | 228 | 110,800 |
2016/04/05 | 245 | 247 | 230 | 232 | 364,700 |
2016/04/04 | 251 | 254 | 245 | 250 | 245,800 |
2016/04/01 | 268 | 272 | 253 | 255 | 361,200 |
2016/03/31 | 266 | 272 | 263 | 272 | 194,600 |
2016/03/30 | 260 | 272 | 259 | 268 | 231,300 |
2016/03/29 | 254 | 262 | 252 | 262 | 138,500 |
2016/03/28 | 260 | 260 | 252 | 256 | 116,600 |
2016/03/25 | 263 | 263 | 254 | 259 | 174,800 |
2016/03/24 | 267 | 267 | 261 | 263 | 100,500 |
2016/03/23 | 269 | 270 | 263 | 265 | 192,000 |
2016/03/22 | 262 | 264 | 256 | 259 | 146,000 |
2016/03/18 | 271 | 281 | 252 | 260 | 862,800 |
2016/03/17 | 280 | 282 | 265 | 274 | 278,300 |
2016/03/16 | 283 | 283 | 276 | 279 | 185,200 |
2016/03/15 | 280 | 289 | 279 | 283 | 272,700 |
2016/03/14 | 283 | 288 | 280 | 281 | 284,900 |
2016/03/11 | 279 | 288 | 273 | 278 | 390,700 |
2016/03/10 | 286 | 286 | 278 | 280 | 268,600 |
2016/03/09 | 282 | 283 | 274 | 278 | 264,200 |
2016/03/08 | 294 | 294 | 285 | 287 | 478,700 |
2016/03/07 | 287 | 302 | 286 | 297 | 1,274,300 |
2016/03/04 | 286 | 287 | 280 | 284 | 452,700 |
2016/03/03 | 284 | 292 | 282 | 285 | 617,200 |
2016/03/02 | 291 | 291 | 280 | 281 | 621,700 |
2016/03/01 | 280 | 281 | 268 | 275 | 420,400 |
2016/02/29 | 290 | 295 | 279 | 280 | 556,900 |
2016/02/26 | 289 | 315 | 282 | 285 | 1,448,000 |
2016/02/25 | 298 | 310 | 280 | 289 | 1,115,000 |
2016/02/24 | 304 | 318 | 292 | 298 | 1,989,400 |
2016/02/23 | 310 | 382 | 280 | 320 | 15,903,700 |
2016/02/22 | 323 | 339 | 298 | 302 | 2,615,300 |
2016/02/19 | 320 | 346 | 293 | 307 | 5,035,800 |
2016/02/18 | 267 | 339 | 250 | 339 | 3,951,300 |
2016/02/17 | 283 | 330 | 254 | 259 | 2,268,200 |
2016/02/16 | 195 | 291 | 195 | 291 | 539,400 |
2016/02/15 | 200 | 212 | 190 | 211 | 137,400 |
2016/02/12 | 205 | 205 | 185 | 186 | 251,300 |
2016/02/10 | 234 | 234 | 200 | 206 | 133,900 |
2016/02/09 | 240 | 240 | 217 | 218 | 164,900 |
2016/02/08 | 246 | 249 | 240 | 245 | 94,500 |
2016/02/05 | 265 | 281 | 250 | 253 | 540,100 |
2016/02/04 | 275 | 280 | 271 | 277 | 40,200 |
2016/02/03 | 288 | 288 | 277 | 279 | 73,600 |
2016/02/02 | 302 | 304 | 297 | 298 | 60,100 |
2016/02/01 | 295 | 302 | 292 | 301 | 134,800 |
2016/01/29 | 281 | 293 | 279 | 289 | 62,800 |
2016/01/28 | 283 | 288 | 281 | 281 | 43,100 |
2016/01/27 | 293 | 293 | 284 | 287 | 31,500 |
2016/01/26 | 276 | 291 | 275 | 275 | 115,600 |
2016/01/25 | 283 | 299 | 283 | 298 | 45,000 |
2016/01/22 | 268 | 281 | 268 | 281 | 66,500 |
2016/01/21 | 270 | 279 | 259 | 260 | 113,900 |
2016/01/20 | 285 | 288 | 275 | 276 | 75,300 |
2016/01/19 | 277 | 284 | 273 | 281 | 52,100 |
2016/01/18 | 277 | 277 | 271 | 275 | 112,500 |
2016/01/15 | 285 | 295 | 285 | 288 | 67,500 |
2016/01/14 | 300 | 300 | 282 | 290 | 133,900 |
2016/01/13 | 305 | 305 | 295 | 297 | 87,300 |
2016/01/12 | 306 | 306 | 281 | 282 | 150,600 |
2016/01/08 | 302 | 311 | 300 | 302 | 97,100 |
2016/01/07 | 316 | 319 | 305 | 310 | 89,000 |
2016/01/06 | 325 | 327 | 317 | 317 | 55,900 |
2016/01/05 | 321 | 328 | 316 | 325 | 50,800 |
2016/01/04 | 326 | 330 | 321 | 323 | 89,800 |