アジア航測(9233)の株価時系列情報
アジア航測(9233)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 |
---|---|---|---|---|---|
1983/12/28 | 550 | 560 | 548 | 548 | 44,000 |
1983/12/27 | 550 | 551 | 548 | 550 | 48,000 |
1983/12/26 | 550 | 551 | 545 | 550 | 60,000 |
1983/12/24 | 538 | 550 | 532 | 545 | 55,000 |
1983/12/23 | 518 | 539 | 518 | 539 | 34,000 |
1983/12/22 | 518 | 520 | 516 | 517 | 42,000 |
1983/12/21 | 525 | 526 | 515 | 515 | 106,000 |
1983/12/20 | 522 | 529 | 519 | 526 | 51,000 |
1983/12/19 | 500 | 513 | 490 | 513 | 29,000 |
1983/12/17 | 500 | 510 | 500 | 509 | 33,000 |
1983/12/16 | 495 | 518 | 490 | 518 | 94,000 |
1983/12/14 | 485 | 486 | 478 | 479 | 67,000 |
1983/12/13 | 500 | 500 | 485 | 487 | 49,000 |
1983/12/12 | 515 | 517 | 512 | 512 | 40,000 |
1983/12/09 | 530 | 538 | 525 | 525 | 165,000 |
1983/12/08 | 510 | 530 | 506 | 524 | 242,000 |
1983/12/07 | 510 | 523 | 500 | 503 | 202,000 |
1983/12/06 | 474 | 502 | 470 | 500 | 193,000 |
1983/12/05 | 470 | 472 | 467 | 467 | 33,000 |
1983/12/03 | 479 | 479 | 471 | 471 | 44,000 |
1983/12/02 | 469 | 476 | 456 | 470 | 106,000 |
1983/12/01 | 450 | 470 | 450 | 469 | 97,000 |
1983/11/30 | 445 | 445 | 433 | 445 | 22,000 |
1983/11/29 | 459 | 459 | 458 | 458 | 6,000 |
1983/11/28 | 459 | 460 | 435 | 455 | 49,000 |
1983/11/26 | 440 | 450 | 440 | 449 | 48,000 |
1983/11/25 | 444 | 444 | 436 | 440 | 33,000 |
1983/11/22 | 430 | 460 | 430 | 460 | 75,000 |
1983/11/21 | 400 | 420 | 400 | 420 | 18,000 |
1983/11/19 | 400 | 400 | 400 | 400 | 14,000 |
1983/11/18 | 401 | 401 | 400 | 400 | 4,000 |
1983/11/17 | 405 | 405 | 400 | 400 | 13,000 |
1983/11/16 | 405 | 405 | 400 | 400 | 23,000 |
1983/11/15 | 405 | 405 | 405 | 405 | 11,000 |
1983/11/14 | 405 | 405 | 405 | 405 | 5,000 |
1983/11/11 | 408 | 408 | 405 | 405 | 6,000 |
1983/11/10 | 405 | 405 | 405 | 405 | 4,000 |
1983/11/09 | 405 | 405 | 400 | 400 | 3,000 |
1983/11/08 | 409 | 409 | 405 | 405 | 3,000 |
1983/11/07 | 400 | 410 | 400 | 410 | 12,000 |
1983/11/05 | 401 | 404 | 400 | 404 | 8,000 |
1983/11/04 | 399 | 400 | 399 | 400 | 25,000 |
1983/11/02 | 399 | 399 | 399 | 399 | 3,000 |
1983/10/31 | 400 | 400 | 396 | 400 | 5,000 |
1983/10/28 | 395 | 395 | 395 | 395 | 1,000 |
1983/10/27 | 395 | 395 | 395 | 395 | 1,000 |
1983/10/24 | 396 | 396 | 396 | 396 | 3,000 |
1983/10/22 | 398 | 398 | 398 | 398 | 1,000 |
1983/10/21 | 398 | 398 | 398 | 398 | 3,000 |
1983/10/20 | 400 | 400 | 399 | 399 | 8,000 |
1983/10/19 | 405 | 405 | 404 | 404 | 6,000 |
1983/10/18 | 402 | 402 | 400 | 400 | 10,000 |
1983/10/17 | 405 | 405 | 402 | 402 | 6,000 |
1983/10/15 | 405 | 405 | 402 | 402 | 2,000 |
1983/10/14 | 401 | 405 | 401 | 402 | 7,000 |
1983/10/13 | 400 | 401 | 400 | 400 | 4,000 |
1983/10/12 | 399 | 400 | 399 | 399 | 9,000 |
1983/10/11 | 399 | 400 | 399 | 400 | 3,000 |
1983/10/07 | 398 | 398 | 398 | 398 | 16,000 |
1983/10/05 | 398 | 398 | 398 | 398 | 4,000 |
1983/10/03 | 399 | 400 | 399 | 399 | 9,000 |
1983/10/01 | 399 | 399 | 399 | 399 | 5,000 |
1983/09/30 | 399 | 399 | 399 | 399 | 1,000 |
1983/09/29 | 400 | 400 | 400 | 400 | 1,000 |
1983/09/28 | 400 | 400 | 400 | 400 | 1,000 |
1983/09/27 | 399 | 400 | 399 | 400 | 5,000 |
1983/09/26 | 400 | 400 | 400 | 400 | 3,000 |
1983/09/24 | 400 | 401 | 400 | 401 | 6,000 |
1983/09/22 | 400 | 400 | 400 | 400 | 10,000 |
1983/09/21 | 400 | 400 | 400 | 400 | 9,000 |
1983/09/20 | 400 | 400 | 400 | 400 | 2,000 |
1983/09/19 | 400 | 400 | 400 | 400 | 2,000 |
1983/09/17 | 410 | 410 | 409 | 410 | 9,000 |
1983/09/14 | 415 | 418 | 415 | 418 | 9,000 |
1983/09/13 | 417 | 420 | 417 | 420 | 24,000 |
1983/09/12 | 419 | 420 | 418 | 419 | 12,000 |
1983/09/09 | 415 | 420 | 415 | 418 | 39,000 |
1983/09/08 | 400 | 400 | 399 | 400 | 15,000 |
1983/09/07 | 420 | 420 | 420 | 420 | 29,000 |
1983/09/06 | 415 | 420 | 415 | 419 | 21,000 |
1983/09/05 | 400 | 410 | 400 | 409 | 33,000 |
1983/09/03 | 400 | 400 | 399 | 399 | 25,000 |
1983/09/02 | 398 | 400 | 398 | 400 | 13,000 |
1983/09/01 | 400 | 400 | 399 | 399 | 14,000 |
1983/08/31 | 406 | 406 | 400 | 400 | 19,000 |
1983/08/30 | 382 | 400 | 382 | 400 | 13,000 |
1983/08/29 | 381 | 381 | 380 | 381 | 5,000 |
1983/08/27 | 381 | 381 | 381 | 381 | 1,000 |
1983/08/26 | 380 | 380 | 380 | 380 | 3,000 |
1983/08/23 | 380 | 380 | 380 | 380 | 12,000 |
1983/08/22 | 380 | 381 | 380 | 380 | 12,000 |
1983/08/20 | 383 | 383 | 382 | 382 | 11,000 |
1983/08/19 | 383 | 383 | 383 | 383 | 6,000 |
1983/08/18 | 383 | 383 | 382 | 383 | 8,000 |
1983/08/17 | 382 | 382 | 382 | 382 | 3,000 |
1983/08/16 | 382 | 382 | 382 | 382 | 2,000 |
1983/08/15 | 382 | 382 | 382 | 382 | 3,000 |
1983/08/12 | 383 | 383 | 383 | 383 | 5,000 |
1983/08/11 | 380 | 382 | 380 | 382 | 8,000 |
1983/08/10 | 380 | 380 | 380 | 380 | 3,000 |
1983/08/06 | 380 | 380 | 380 | 380 | 3,000 |
1983/08/05 | 390 | 390 | 380 | 380 | 6,000 |
1983/08/03 | 390 | 390 | 390 | 390 | 3,000 |
1983/08/02 | 390 | 390 | 390 | 390 | 8,000 |
1983/08/01 | 390 | 390 | 390 | 390 | 1,000 |
1983/07/30 | 394 | 394 | 390 | 390 | 8,000 |
1983/07/29 | 407 | 407 | 395 | 395 | 10,000 |
1983/07/28 | 401 | 401 | 400 | 401 | 10,000 |
1983/07/27 | 412 | 412 | 396 | 396 | 51,000 |
1983/07/26 | 405 | 410 | 405 | 410 | 15,000 |
1983/07/25 | 395 | 400 | 395 | 396 | 22,000 |
1983/07/23 | 383 | 383 | 383 | 383 | 6,000 |
1983/07/22 | 384 | 384 | 383 | 383 | 9,000 |
1983/07/21 | 385 | 385 | 385 | 385 | 1,000 |
1983/07/20 | 395 | 395 | 394 | 395 | 19,000 |
1983/07/19 | 400 | 400 | 400 | 400 | 3,000 |
1983/07/15 | 398 | 400 | 398 | 400 | 5,000 |
1983/07/14 | 399 | 400 | 399 | 400 | 3,000 |
1983/07/13 | 396 | 399 | 396 | 399 | 7,000 |
1983/07/12 | 375 | 385 | 375 | 385 | 3,000 |
1983/07/11 | 374 | 375 | 374 | 374 | 24,000 |
1983/07/09 | 374 | 374 | 374 | 374 | 11,000 |
1983/07/08 | 373 | 373 | 373 | 373 | 2,000 |
1983/07/07 | 372 | 372 | 372 | 372 | 6,000 |
1983/07/06 | 377 | 378 | 375 | 375 | 8,000 |
1983/07/05 | 375 | 375 | 374 | 375 | 6,000 |
1983/07/04 | 370 | 370 | 370 | 370 | 1,000 |
1983/07/02 | 372 | 372 | 368 | 368 | 4,000 |
1983/07/01 | 372 | 372 | 372 | 372 | 6,000 |
1983/06/30 | 372 | 372 | 370 | 371 | 11,000 |
1983/06/27 | 372 | 373 | 372 | 373 | 3,000 |
1983/06/25 | 372 | 372 | 372 | 372 | 4,000 |
1983/06/23 | 378 | 378 | 372 | 372 | 18,000 |
1983/06/22 | 378 | 379 | 378 | 378 | 8,000 |
1983/06/21 | 375 | 376 | 375 | 376 | 9,000 |
1983/06/20 | 395 | 396 | 375 | 375 | 11,000 |
1983/06/17 | 419 | 420 | 400 | 400 | 18,000 |
1983/06/16 | 408 | 415 | 407 | 415 | 28,000 |
1983/06/15 | 398 | 406 | 395 | 403 | 19,000 |
1983/06/14 | 396 | 397 | 396 | 397 | 5,000 |
1983/06/13 | 396 | 397 | 395 | 395 | 10,000 |
1983/06/11 | 391 | 392 | 388 | 389 | 11,000 |
1983/06/10 | 404 | 404 | 390 | 391 | 13,000 |
1983/06/09 | 394 | 394 | 389 | 394 | 17,000 |
1983/06/08 | 399 | 400 | 390 | 390 | 37,000 |
1983/06/07 | 450 | 450 | 431 | 431 | 95,000 |
1983/06/06 | 446 | 446 | 445 | 446 | 120,000 |
1983/06/04 | 365 | 366 | 365 | 366 | 5,000 |
1983/06/03 | 360 | 365 | 360 | 365 | 10,000 |
1983/06/02 | 364 | 364 | 364 | 364 | 3,000 |
1983/06/01 | 366 | 366 | 365 | 365 | 2,000 |
1983/05/30 | 360 | 361 | 360 | 360 | 4,000 |
1983/05/28 | 360 | 360 | 357 | 357 | 9,000 |
1983/05/27 | 360 | 363 | 360 | 362 | 4,000 |
1983/05/26 | 365 | 365 | 355 | 355 | 5,000 |
1983/05/25 | 377 | 377 | 365 | 365 | 4,000 |
1983/05/24 | 378 | 378 | 370 | 370 | 17,000 |
1983/05/23 | 377 | 380 | 377 | 380 | 4,000 |
1983/05/20 | 378 | 379 | 378 | 379 | 2,000 |
1983/05/19 | 377 | 377 | 377 | 377 | 3,000 |
1983/05/18 | 371 | 375 | 371 | 375 | 8,000 |
1983/05/14 | 370 | 370 | 370 | 370 | 1,000 |
1983/05/13 | 370 | 375 | 370 | 375 | 8,000 |
1983/05/12 | 392 | 392 | 380 | 380 | 10,000 |
1983/05/11 | 390 | 400 | 387 | 394 | 19,000 |
1983/05/10 | 394 | 415 | 394 | 400 | 83,000 |
1983/05/09 | 357 | 389 | 357 | 384 | 36,000 |
1983/05/07 | 357 | 357 | 357 | 357 | 1,000 |
1983/05/06 | 353 | 355 | 353 | 355 | 5,000 |
1983/05/04 | 362 | 362 | 361 | 361 | 3,000 |
1983/05/02 | 365 | 365 | 361 | 361 | 4,000 |
1983/04/30 | 361 | 361 | 361 | 361 | 3,000 |
1983/04/28 | 360 | 360 | 351 | 360 | 9,000 |
1983/04/27 | 365 | 365 | 360 | 360 | 19,000 |
1983/04/26 | 350 | 350 | 350 | 350 | 5,000 |
1983/04/25 | 360 | 360 | 350 | 350 | 4,000 |
1983/04/22 | 365 | 365 | 361 | 365 | 7,000 |
1983/04/21 | 365 | 365 | 364 | 364 | 2,000 |
1983/04/20 | 365 | 365 | 365 | 365 | 1,000 |
1983/04/19 | 363 | 368 | 360 | 360 | 7,000 |
1983/04/18 | 360 | 362 | 355 | 362 | 41,000 |
1983/04/15 | 366 | 366 | 350 | 350 | 13,000 |
1983/04/14 | 369 | 370 | 366 | 370 | 14,000 |
1983/04/13 | 372 | 374 | 370 | 374 | 6,000 |
1983/04/12 | 371 | 371 | 371 | 371 | 1,000 |
1983/04/11 | 365 | 365 | 365 | 365 | 1,000 |
1983/04/09 | 365 | 370 | 365 | 370 | 10,000 |
1983/04/08 | 365 | 365 | 365 | 365 | 2,000 |
1983/04/07 | 378 | 378 | 365 | 365 | 11,000 |
1983/04/06 | 370 | 378 | 370 | 378 | 2,000 |
1983/04/05 | 360 | 361 | 360 | 361 | 4,000 |
1983/04/04 | 359 | 360 | 359 | 360 | 10,000 |
1983/04/02 | 360 | 360 | 360 | 360 | 4,000 |
1983/04/01 | 351 | 351 | 351 | 351 | 6,000 |
1983/03/31 | 360 | 360 | 355 | 355 | 6,000 |
1983/03/30 | 351 | 360 | 351 | 360 | 27,000 |
1983/03/29 | 365 | 365 | 346 | 346 | 7,000 |
1983/03/28 | 345 | 360 | 345 | 360 | 15,000 |
1983/03/25 | 360 | 360 | 360 | 360 | 3,000 |
1983/03/24 | 361 | 364 | 355 | 360 | 16,000 |
1983/03/23 | 360 | 361 | 360 | 361 | 3,000 |
1983/03/22 | 360 | 360 | 360 | 360 | 2,000 |
1983/03/18 | 360 | 360 | 360 | 360 | 5,000 |
1983/03/16 | 377 | 383 | 377 | 383 | 13,000 |
1983/03/15 | 356 | 380 | 355 | 380 | 24,000 |
1983/03/14 | 365 | 365 | 361 | 361 | 8,000 |
1983/03/12 | 370 | 370 | 370 | 370 | 2,000 |
1983/03/11 | 370 | 375 | 365 | 370 | 25,000 |
1983/03/10 | 356 | 356 | 355 | 355 | 5,000 |
1983/03/09 | 369 | 369 | 355 | 355 | 13,000 |
1983/03/08 | 371 | 371 | 369 | 369 | 4,000 |
1983/03/07 | 385 | 385 | 376 | 376 | 13,000 |
1983/03/05 | 380 | 380 | 380 | 380 | 2,000 |
1983/03/04 | 386 | 386 | 380 | 380 | 26,000 |
1983/03/03 | 389 | 389 | 381 | 381 | 39,000 |
1983/03/02 | 443 | 443 | 424 | 424 | 36,000 |
1983/03/01 | 386 | 450 | 380 | 445 | 281,000 |
1983/02/28 | 385 | 385 | 385 | 385 | 28,000 |
1983/02/26 | 362 | 364 | 362 | 364 | 14,000 |
1983/02/25 | 360 | 360 | 357 | 360 | 15,000 |
1983/02/24 | 350 | 360 | 349 | 360 | 20,000 |
1983/02/23 | 341 | 341 | 340 | 340 | 16,000 |
1983/02/22 | 345 | 345 | 340 | 341 | 6,000 |
1983/02/21 | 340 | 340 | 340 | 340 | 1,000 |
1983/02/18 | 340 | 340 | 340 | 340 | 5,000 |
1983/02/17 | 341 | 341 | 340 | 340 | 8,000 |
1983/02/15 | 351 | 351 | 341 | 341 | 4,000 |
1983/02/14 | 351 | 354 | 351 | 354 | 7,000 |
1983/02/12 | 354 | 354 | 354 | 354 | 5,000 |
1983/02/10 | 350 | 350 | 350 | 350 | 12,000 |
1983/02/09 | 335 | 342 | 335 | 342 | 6,000 |
1983/02/08 | 342 | 342 | 342 | 342 | 1,000 |
1983/02/07 | 350 | 350 | 342 | 342 | 4,000 |
1983/02/05 | 350 | 350 | 350 | 350 | 5,000 |
1983/02/04 | 350 | 350 | 340 | 340 | 5,000 |
1983/02/02 | 351 | 351 | 351 | 351 | 2,000 |
1983/02/01 | 340 | 350 | 340 | 350 | 3,000 |
1983/01/31 | 345 | 345 | 345 | 345 | 5,000 |
1983/01/29 | 350 | 351 | 350 | 350 | 10,000 |
1983/01/28 | 342 | 350 | 342 | 350 | 5,000 |
1983/01/27 | 338 | 340 | 338 | 340 | 4,000 |
1983/01/26 | 338 | 338 | 338 | 338 | 6,000 |
1983/01/25 | 349 | 349 | 349 | 349 | 8,000 |
1983/01/24 | 365 | 365 | 364 | 364 | 8,000 |
1983/01/22 | 366 | 366 | 364 | 365 | 28,000 |
1983/01/20 | 336 | 342 | 336 | 341 | 18,000 |
1983/01/18 | 319 | 321 | 319 | 321 | 7,000 |
1983/01/17 | 315 | 317 | 315 | 317 | 25,000 |
1983/01/14 | 316 | 316 | 315 | 315 | 22,000 |
1983/01/13 | 315 | 315 | 315 | 315 | 3,000 |
1983/01/12 | 316 | 316 | 315 | 315 | 12,000 |
1983/01/11 | 316 | 316 | 316 | 316 | 8,000 |
1983/01/10 | 316 | 316 | 316 | 316 | 15,000 |
1983/01/08 | 316 | 316 | 315 | 316 | 15,000 |
1983/01/07 | 316 | 316 | 315 | 316 | 5,000 |
1983/01/06 | 315 | 316 | 315 | 316 | 9,000 |
1983/01/05 | 315 | 315 | 315 | 315 | 4,000 |
1983/01/04 | 319 | 319 | 315 | 315 | 7,000 |