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 |
---|---|---|---|---|---|
2017/12/29 | 401 | 406 | 400 | 405 | 86,500 |
2017/12/28 | 404 | 404 | 400 | 401 | 93,600 |
2017/12/27 | 400 | 406 | 396 | 404 | 160,000 |
2017/12/26 | 401 | 403 | 392 | 393 | 427,700 |
2017/12/25 | 409 | 413 | 402 | 404 | 624,800 |
2017/12/22 | 411 | 412 | 408 | 410 | 555,700 |
2017/12/21 | 412 | 415 | 410 | 410 | 134,400 |
2017/12/20 | 415 | 420 | 411 | 412 | 160,100 |
2017/12/19 | 416 | 419 | 414 | 417 | 133,300 |
2017/12/18 | 425 | 425 | 409 | 419 | 247,500 |
2017/12/15 | 432 | 433 | 418 | 419 | 255,800 |
2017/12/14 | 426 | 435 | 426 | 434 | 288,000 |
2017/12/13 | 425 | 432 | 423 | 431 | 319,400 |
2017/12/12 | 415 | 424 | 415 | 422 | 214,000 |
2017/12/11 | 408 | 419 | 407 | 419 | 200,800 |
2017/12/08 | 410 | 411 | 407 | 408 | 117,300 |
2017/12/07 | 421 | 421 | 405 | 409 | 481,500 |
2017/12/06 | 408 | 409 | 405 | 405 | 101,000 |
2017/12/05 | 412 | 412 | 405 | 408 | 182,100 |
2017/12/04 | 420 | 423 | 413 | 413 | 234,900 |
2017/12/01 | 424 | 426 | 419 | 420 | 109,000 |
2017/11/30 | 424 | 425 | 419 | 423 | 81,200 |
2017/11/29 | 418 | 427 | 417 | 424 | 221,900 |
2017/11/28 | 420 | 421 | 412 | 417 | 153,200 |
2017/11/27 | 417 | 425 | 417 | 420 | 285,600 |
2017/11/24 | 412 | 420 | 412 | 417 | 146,500 |
2017/11/22 | 412 | 421 | 412 | 417 | 189,000 |
2017/11/21 | 411 | 416 | 407 | 415 | 171,000 |
2017/11/20 | 409 | 417 | 406 | 410 | 251,300 |
2017/11/17 | 408 | 412 | 406 | 410 | 109,500 |
2017/11/16 | 404 | 408 | 403 | 405 | 93,700 |
2017/11/15 | 418 | 418 | 402 | 403 | 275,300 |
2017/11/14 | 439 | 446 | 418 | 418 | 757,700 |
2017/11/13 | 421 | 421 | 413 | 415 | 107,300 |
2017/11/10 | 414 | 422 | 414 | 419 | 97,000 |
2017/11/09 | 426 | 426 | 416 | 420 | 175,600 |
2017/11/08 | 417 | 426 | 415 | 426 | 111,300 |
2017/11/07 | 416 | 419 | 413 | 419 | 77,100 |
2017/11/06 | 420 | 421 | 414 | 417 | 81,500 |
2017/11/02 | 428 | 428 | 421 | 421 | 74,000 |
2017/11/01 | 419 | 429 | 418 | 427 | 313,400 |
2017/10/31 | 419 | 419 | 412 | 417 | 83,100 |
2017/10/30 | 418 | 422 | 414 | 416 | 165,400 |
2017/10/27 | 414 | 442 | 414 | 417 | 1,518,100 |
2017/10/26 | 408 | 410 | 404 | 406 | 87,800 |
2017/10/25 | 410 | 414 | 405 | 407 | 139,800 |
2017/10/24 | 408 | 411 | 405 | 409 | 85,200 |
2017/10/23 | 407 | 413 | 406 | 408 | 100,200 |
2017/10/20 | 409 | 410 | 403 | 407 | 105,600 |
2017/10/19 | 423 | 425 | 410 | 411 | 137,500 |
2017/10/18 | 407 | 434 | 407 | 420 | 518,000 |
2017/10/17 | 407 | 413 | 406 | 408 | 70,900 |
2017/10/16 | 401 | 408 | 397 | 407 | 105,000 |
2017/10/13 | 408 | 411 | 402 | 403 | 152,000 |
2017/10/12 | 405 | 408 | 405 | 406 | 52,400 |
2017/10/11 | 406 | 408 | 404 | 406 | 60,000 |
2017/10/10 | 406 | 408 | 403 | 407 | 95,700 |
2017/10/06 | 408 | 411 | 406 | 409 | 93,200 |
2017/10/05 | 414 | 416 | 408 | 408 | 101,200 |
2017/10/04 | 414 | 414 | 410 | 413 | 79,200 |
2017/10/03 | 411 | 415 | 408 | 412 | 86,000 |
2017/10/02 | 418 | 418 | 409 | 411 | 156,800 |
2017/09/29 | 414 | 421 | 412 | 413 | 222,900 |
2017/09/28 | 420 | 433 | 412 | 413 | 440,900 |
2017/09/27 | 429 | 450 | 417 | 420 | 1,298,100 |
2017/09/26 | 410 | 489 | 406 | 433 | 3,861,600 |
2017/09/25 | 409 | 421 | 409 | 412 | 284,900 |
2017/09/22 | 415 | 415 | 404 | 409 | 91,200 |
2017/09/21 | 414 | 419 | 412 | 415 | 107,500 |
2017/09/20 | 408 | 422 | 407 | 408 | 350,100 |
2017/09/19 | 394 | 408 | 394 | 406 | 185,200 |
2017/09/15 | 386 | 395 | 384 | 394 | 82,200 |
2017/09/14 | 395 | 395 | 384 | 388 | 65,300 |
2017/09/13 | 396 | 396 | 391 | 393 | 41,800 |
2017/09/12 | 390 | 393 | 385 | 393 | 79,700 |
2017/09/11 | 380 | 392 | 380 | 383 | 103,000 |
2017/09/08 | 382 | 383 | 376 | 377 | 71,800 |
2017/09/07 | 383 | 387 | 381 | 383 | 69,700 |
2017/09/06 | 381 | 396 | 376 | 381 | 213,000 |
2017/09/05 | 399 | 400 | 381 | 383 | 147,800 |
2017/09/04 | 405 | 408 | 395 | 401 | 120,600 |
2017/09/01 | 412 | 412 | 404 | 407 | 102,700 |
2017/08/31 | 403 | 413 | 402 | 404 | 105,900 |
2017/08/30 | 402 | 405 | 398 | 404 | 171,800 |
2017/08/29 | 394 | 402 | 394 | 400 | 62,400 |
2017/08/28 | 402 | 402 | 395 | 399 | 90,800 |
2017/08/25 | 392 | 395 | 392 | 394 | 51,600 |
2017/08/24 | 393 | 398 | 392 | 392 | 78,700 |
2017/08/23 | 393 | 398 | 392 | 397 | 131,000 |
2017/08/22 | 390 | 392 | 388 | 389 | 64,600 |
2017/08/21 | 402 | 402 | 388 | 389 | 102,700 |
2017/08/18 | 396 | 402 | 390 | 401 | 196,900 |
2017/08/17 | 400 | 402 | 397 | 399 | 84,200 |
2017/08/16 | 396 | 402 | 395 | 400 | 109,700 |
2017/08/15 | 397 | 402 | 396 | 400 | 155,300 |
2017/08/14 | 404 | 406 | 395 | 397 | 292,500 |
2017/08/10 | 414 | 418 | 411 | 412 | 126,000 |
2017/08/09 | 422 | 425 | 414 | 417 | 202,900 |
2017/08/08 | 431 | 436 | 420 | 425 | 190,400 |
2017/08/07 | 435 | 449 | 419 | 424 | 1,519,100 |
2017/08/04 | 417 | 417 | 410 | 413 | 63,900 |
2017/08/03 | 418 | 420 | 411 | 413 | 118,300 |
2017/08/02 | 418 | 424 | 417 | 420 | 68,500 |
2017/08/01 | 426 | 427 | 415 | 416 | 214,200 |
2017/07/31 | 432 | 432 | 426 | 426 | 131,800 |
2017/07/28 | 434 | 440 | 428 | 432 | 142,800 |
2017/07/27 | 450 | 454 | 432 | 433 | 317,200 |
2017/07/26 | 434 | 446 | 432 | 444 | 254,600 |
2017/07/25 | 433 | 439 | 432 | 432 | 128,000 |
2017/07/24 | 425 | 437 | 424 | 435 | 171,300 |
2017/07/21 | 424 | 428 | 423 | 428 | 83,000 |
2017/07/20 | 427 | 430 | 426 | 427 | 65,100 |
2017/07/19 | 426 | 430 | 424 | 427 | 74,500 |
2017/07/18 | 431 | 431 | 426 | 428 | 62,700 |
2017/07/14 | 428 | 433 | 428 | 431 | 108,200 |
2017/07/13 | 430 | 432 | 427 | 430 | 118,700 |
2017/07/12 | 431 | 433 | 428 | 433 | 143,700 |
2017/07/11 | 432 | 435 | 431 | 432 | 57,200 |
2017/07/10 | 435 | 437 | 431 | 435 | 72,000 |
2017/07/07 | 431 | 438 | 430 | 431 | 114,100 |
2017/07/06 | 437 | 437 | 430 | 433 | 76,300 |
2017/07/05 | 428 | 441 | 428 | 438 | 159,900 |
2017/07/04 | 440 | 445 | 430 | 430 | 164,300 |
2017/07/03 | 432 | 441 | 428 | 438 | 130,400 |
2017/06/30 | 431 | 433 | 429 | 431 | 115,700 |
2017/06/29 | 436 | 439 | 430 | 434 | 111,100 |
2017/06/28 | 441 | 451 | 432 | 435 | 228,100 |
2017/06/27 | 427 | 454 | 425 | 449 | 718,500 |
2017/06/26 | 425 | 432 | 422 | 428 | 182,700 |
2017/06/23 | 431 | 433 | 421 | 425 | 173,900 |
2017/06/22 | 429 | 435 | 428 | 431 | 109,800 |
2017/06/21 | 430 | 438 | 427 | 428 | 182,300 |
2017/06/20 | 440 | 440 | 430 | 433 | 306,700 |
2017/06/19 | 431 | 442 | 431 | 436 | 136,600 |
2017/06/16 | 431 | 438 | 431 | 435 | 95,600 |
2017/06/15 | 432 | 437 | 430 | 431 | 82,700 |
2017/06/14 | 442 | 445 | 433 | 433 | 222,800 |
2017/06/13 | 440 | 448 | 437 | 443 | 95,500 |
2017/06/12 | 444 | 454 | 437 | 438 | 170,800 |
2017/06/09 | 434 | 453 | 434 | 446 | 184,500 |
2017/06/08 | 449 | 449 | 435 | 436 | 189,500 |
2017/06/07 | 427 | 448 | 427 | 444 | 154,600 |
2017/06/06 | 433 | 444 | 429 | 429 | 188,200 |
2017/06/05 | 446 | 447 | 439 | 440 | 149,900 |
2017/06/02 | 450 | 456 | 449 | 450 | 159,400 |
2017/06/01 | 431 | 449 | 431 | 445 | 138,900 |
2017/05/31 | 435 | 439 | 432 | 435 | 99,300 |
2017/05/30 | 443 | 452 | 435 | 439 | 223,900 |
2017/05/29 | 454 | 455 | 446 | 446 | 86,800 |
2017/05/26 | 479 | 479 | 454 | 456 | 278,900 |
2017/05/25 | 454 | 468 | 450 | 468 | 197,100 |
2017/05/24 | 445 | 460 | 445 | 457 | 266,900 |
2017/05/23 | 443 | 449 | 437 | 443 | 90,200 |
2017/05/22 | 435 | 448 | 430 | 445 | 125,800 |
2017/05/19 | 432 | 438 | 432 | 436 | 86,300 |
2017/05/18 | 422 | 439 | 422 | 435 | 230,700 |
2017/05/17 | 456 | 457 | 440 | 445 | 220,300 |
2017/05/16 | 442 | 456 | 434 | 455 | 338,500 |
2017/05/15 | 432 | 440 | 423 | 439 | 144,200 |
2017/05/12 | 430 | 436 | 424 | 430 | 199,800 |
2017/05/11 | 431 | 432 | 422 | 431 | 131,700 |
2017/05/10 | 434 | 440 | 423 | 427 | 278,400 |
2017/05/09 | 419 | 430 | 416 | 428 | 229,600 |
2017/05/08 | 413 | 420 | 411 | 416 | 127,200 |
2017/05/02 | 401 | 410 | 400 | 409 | 96,200 |
2017/05/01 | 399 | 402 | 397 | 401 | 62,100 |
2017/04/28 | 408 | 412 | 399 | 399 | 127,000 |
2017/04/27 | 410 | 417 | 407 | 412 | 133,400 |
2017/04/26 | 409 | 411 | 402 | 406 | 185,500 |
2017/04/25 | 381 | 408 | 381 | 404 | 213,300 |
2017/04/24 | 390 | 394 | 380 | 381 | 93,400 |
2017/04/21 | 389 | 395 | 385 | 386 | 135,500 |
2017/04/20 | 395 | 398 | 390 | 390 | 116,600 |
2017/04/19 | 392 | 421 | 391 | 395 | 548,900 |
2017/04/18 | 391 | 400 | 389 | 397 | 88,900 |
2017/04/17 | 373 | 386 | 373 | 386 | 101,200 |
2017/04/14 | 380 | 385 | 373 | 376 | 132,900 |
2017/04/13 | 363 | 383 | 362 | 382 | 205,300 |
2017/04/12 | 383 | 387 | 372 | 372 | 421,700 |
2017/04/11 | 401 | 401 | 391 | 391 | 121,600 |
2017/04/10 | 402 | 405 | 398 | 403 | 133,400 |
2017/04/07 | 392 | 403 | 386 | 398 | 227,900 |
2017/04/06 | 397 | 400 | 388 | 394 | 170,700 |
2017/04/05 | 405 | 415 | 400 | 406 | 138,400 |
2017/04/04 | 420 | 422 | 389 | 404 | 416,500 |
2017/04/03 | 443 | 443 | 421 | 423 | 221,400 |
2017/03/31 | 438 | 450 | 436 | 436 | 204,700 |
2017/03/30 | 440 | 445 | 433 | 438 | 141,800 |
2017/03/29 | 454 | 455 | 439 | 446 | 226,500 |
2017/03/28 | 420 | 486 | 420 | 451 | 2,419,300 |
2017/03/27 | 430 | 434 | 422 | 424 | 99,800 |
2017/03/24 | 434 | 440 | 429 | 436 | 87,900 |
2017/03/23 | 428 | 433 | 427 | 432 | 109,500 |
2017/03/22 | 433 | 435 | 426 | 427 | 188,400 |
2017/03/21 | 451 | 452 | 438 | 440 | 245,700 |
2017/03/17 | 457 | 459 | 451 | 452 | 106,500 |
2017/03/16 | 449 | 463 | 449 | 463 | 112,300 |
2017/03/15 | 461 | 462 | 450 | 453 | 185,600 |
2017/03/14 | 468 | 468 | 461 | 464 | 100,000 |
2017/03/13 | 466 | 468 | 460 | 461 | 136,300 |
2017/03/10 | 470 | 472 | 460 | 466 | 252,700 |
2017/03/09 | 459 | 469 | 459 | 468 | 123,500 |
2017/03/08 | 463 | 466 | 460 | 462 | 145,400 |
2017/03/07 | 469 | 471 | 461 | 463 | 173,200 |
2017/03/06 | 473 | 474 | 465 | 466 | 128,200 |
2017/03/03 | 482 | 484 | 471 | 473 | 195,500 |
2017/03/02 | 470 | 479 | 468 | 475 | 221,800 |
2017/03/01 | 475 | 477 | 458 | 468 | 467,000 |
2017/02/28 | 481 | 482 | 475 | 475 | 172,600 |
2017/02/27 | 487 | 490 | 477 | 479 | 267,500 |
2017/02/24 | 492 | 495 | 486 | 487 | 262,700 |
2017/02/23 | 492 | 505 | 484 | 492 | 426,000 |
2017/02/22 | 505 | 510 | 481 | 486 | 414,800 |
2017/02/21 | 473 | 504 | 473 | 500 | 548,900 |
2017/02/20 | 475 | 475 | 464 | 471 | 197,000 |
2017/02/17 | 469 | 482 | 460 | 474 | 319,100 |
2017/02/16 | 486 | 488 | 468 | 472 | 478,300 |
2017/02/15 | 507 | 508 | 484 | 489 | 704,500 |
2017/02/14 | 478 | 521 | 478 | 508 | 1,577,000 |
2017/02/13 | 457 | 467 | 453 | 462 | 229,100 |
2017/02/10 | 459 | 465 | 452 | 457 | 259,400 |
2017/02/09 | 462 | 463 | 450 | 452 | 240,500 |
2017/02/08 | 459 | 468 | 456 | 463 | 302,800 |
2017/02/07 | 450 | 460 | 440 | 451 | 257,700 |
2017/02/06 | 448 | 453 | 445 | 448 | 228,100 |
2017/02/03 | 468 | 470 | 448 | 452 | 345,700 |
2017/02/02 | 469 | 480 | 464 | 468 | 284,500 |
2017/02/01 | 454 | 470 | 453 | 469 | 249,600 |
2017/01/31 | 466 | 470 | 456 | 457 | 353,800 |
2017/01/30 | 478 | 480 | 472 | 474 | 165,800 |
2017/01/27 | 489 | 490 | 478 | 480 | 295,000 |
2017/01/26 | 477 | 492 | 477 | 478 | 409,500 |
2017/01/25 | 484 | 485 | 473 | 476 | 268,500 |
2017/01/24 | 475 | 494 | 472 | 485 | 262,300 |
2017/01/23 | 488 | 491 | 478 | 480 | 269,800 |
2017/01/20 | 485 | 492 | 483 | 490 | 201,500 |
2017/01/19 | 506 | 506 | 487 | 489 | 340,500 |
2017/01/18 | 500 | 504 | 491 | 500 | 256,300 |
2017/01/17 | 514 | 514 | 499 | 500 | 370,000 |
2017/01/16 | 527 | 540 | 510 | 511 | 686,600 |
2017/01/13 | 504 | 553 | 503 | 540 | 1,715,900 |
2017/01/12 | 513 | 514 | 498 | 508 | 454,000 |
2017/01/11 | 518 | 532 | 510 | 516 | 446,700 |
2017/01/10 | 517 | 522 | 509 | 512 | 381,100 |
2017/01/06 | 530 | 531 | 519 | 519 | 603,900 |
2017/01/05 | 549 | 551 | 535 | 540 | 428,400 |
2017/01/04 | 554 | 561 | 543 | 551 | 397,700 |