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 |
---|---|---|---|---|---|
1985/12/28 | 535 | 535 | 535 | 535 | 4,000 |
1985/12/27 | 540 | 550 | 540 | 550 | 4,000 |
1985/12/26 | 540 | 540 | 539 | 539 | 4,000 |
1985/12/25 | 540 | 540 | 540 | 540 | 6,000 |
1985/12/24 | 538 | 539 | 538 | 538 | 6,000 |
1985/12/23 | 542 | 550 | 535 | 535 | 9,000 |
1985/12/21 | 535 | 539 | 532 | 532 | 19,000 |
1985/12/20 | 545 | 545 | 544 | 544 | 16,000 |
1985/12/19 | 566 | 570 | 566 | 566 | 4,000 |
1985/12/18 | 569 | 569 | 566 | 566 | 4,000 |
1985/12/17 | 572 | 575 | 572 | 572 | 7,000 |
1985/12/16 | 591 | 591 | 570 | 572 | 15,000 |
1985/12/13 | 585 | 590 | 580 | 590 | 14,000 |
1985/12/11 | 554 | 554 | 554 | 554 | 14,000 |
1985/12/10 | 590 | 590 | 579 | 584 | 14,000 |
1985/12/09 | 584 | 585 | 574 | 585 | 10,000 |
1985/12/07 | 570 | 594 | 570 | 594 | 33,000 |
1985/12/06 | 575 | 575 | 570 | 570 | 6,000 |
1985/12/05 | 579 | 579 | 568 | 568 | 6,000 |
1985/12/04 | 579 | 579 | 579 | 579 | 5,000 |
1985/12/03 | 573 | 580 | 573 | 575 | 23,000 |
1985/12/02 | 568 | 578 | 568 | 578 | 8,000 |
1985/11/30 | 568 | 568 | 568 | 568 | 5,000 |
1985/11/29 | 576 | 578 | 568 | 568 | 19,000 |
1985/11/28 | 550 | 575 | 550 | 575 | 21,000 |
1985/11/27 | 540 | 545 | 540 | 545 | 29,000 |
1985/11/26 | 555 | 555 | 541 | 541 | 5,000 |
1985/11/25 | 580 | 580 | 561 | 561 | 8,000 |
1985/11/22 | 570 | 574 | 570 | 574 | 8,000 |
1985/11/21 | 549 | 574 | 549 | 560 | 25,000 |
1985/11/20 | 535 | 550 | 533 | 550 | 13,000 |
1985/11/19 | 545 | 550 | 545 | 545 | 7,000 |
1985/11/18 | 548 | 548 | 546 | 546 | 5,000 |
1985/11/16 | 541 | 545 | 540 | 540 | 13,000 |
1985/11/15 | 535 | 540 | 535 | 540 | 4,000 |
1985/11/14 | 549 | 549 | 540 | 540 | 7,000 |
1985/11/11 | 530 | 530 | 530 | 530 | 3,000 |
1985/11/08 | 538 | 540 | 520 | 540 | 13,000 |
1985/11/07 | 531 | 540 | 531 | 540 | 11,000 |
1985/11/06 | 539 | 540 | 530 | 530 | 4,000 |
1985/11/05 | 540 | 540 | 530 | 540 | 6,000 |
1985/11/02 | 523 | 540 | 521 | 540 | 7,000 |
1985/11/01 | 520 | 535 | 515 | 515 | 48,000 |
1985/10/31 | 520 | 529 | 514 | 514 | 38,000 |
1985/10/30 | 540 | 549 | 535 | 535 | 7,000 |
1985/10/29 | 530 | 535 | 522 | 522 | 24,000 |
1985/10/28 | 535 | 536 | 521 | 530 | 20,000 |
1985/10/26 | 530 | 535 | 530 | 535 | 9,000 |
1985/10/25 | 535 | 535 | 530 | 530 | 17,000 |
1985/10/24 | 560 | 560 | 550 | 550 | 16,000 |
1985/10/23 | 571 | 574 | 565 | 574 | 16,000 |
1985/10/22 | 579 | 580 | 575 | 575 | 7,000 |
1985/10/21 | 581 | 600 | 580 | 600 | 14,000 |
1985/10/19 | 560 | 574 | 560 | 565 | 12,000 |
1985/10/18 | 530 | 550 | 530 | 550 | 12,000 |
1985/10/16 | 523 | 523 | 522 | 522 | 5,000 |
1985/10/15 | 520 | 520 | 515 | 515 | 9,000 |
1985/10/14 | 523 | 524 | 500 | 500 | 15,000 |
1985/10/11 | 523 | 523 | 522 | 522 | 2,000 |
1985/10/09 | 522 | 522 | 521 | 521 | 6,000 |
1985/10/08 | 521 | 521 | 521 | 521 | 1,000 |
1985/10/07 | 520 | 521 | 520 | 521 | 6,000 |
1985/10/03 | 545 | 545 | 520 | 520 | 7,000 |
1985/10/01 | 550 | 550 | 545 | 545 | 14,000 |
1985/09/30 | 550 | 550 | 550 | 550 | 10,000 |
1985/09/27 | 543 | 543 | 524 | 524 | 6,000 |
1985/09/26 | 0 | 0 | 0 | 0 | 0 |
1985/09/26 | 1 -> 1.10 分割 | ||||
1985/09/25 | 595 | 600 | 580 | 580 | 43,000 |
1985/09/24 | 600 | 605 | 600 | 605 | 39,000 |
1985/09/21 | 600 | 604 | 600 | 604 | 12,000 |
1985/09/20 | 600 | 605 | 591 | 600 | 21,000 |
1985/09/19 | 601 | 604 | 600 | 600 | 26,000 |
1985/09/18 | 606 | 606 | 601 | 601 | 3,000 |
1985/09/17 | 601 | 610 | 600 | 610 | 14,000 |
1985/09/13 | 600 | 603 | 595 | 600 | 14,000 |
1985/09/12 | 608 | 608 | 585 | 600 | 39,000 |
1985/09/11 | 619 | 620 | 610 | 610 | 27,000 |
1985/09/10 | 620 | 625 | 620 | 620 | 4,000 |
1985/09/09 | 630 | 630 | 620 | 620 | 7,000 |
1985/09/07 | 625 | 625 | 625 | 625 | 3,000 |
1985/09/05 | 629 | 629 | 615 | 615 | 3,000 |
1985/09/04 | 630 | 630 | 630 | 630 | 2,000 |
1985/09/03 | 630 | 630 | 630 | 630 | 6,000 |
1985/09/02 | 612 | 630 | 610 | 630 | 17,000 |
1985/08/31 | 612 | 612 | 612 | 612 | 15,000 |
1985/08/30 | 630 | 630 | 621 | 630 | 7,000 |
1985/08/29 | 630 | 630 | 628 | 628 | 8,000 |
1985/08/28 | 631 | 631 | 630 | 630 | 4,000 |
1985/08/26 | 630 | 630 | 610 | 610 | 8,000 |
1985/08/24 | 643 | 643 | 643 | 643 | 1,000 |
1985/08/23 | 610 | 645 | 610 | 645 | 16,000 |
1985/08/21 | 630 | 645 | 630 | 645 | 8,000 |
1985/08/20 | 621 | 640 | 621 | 640 | 15,000 |
1985/08/19 | 621 | 621 | 621 | 621 | 3,000 |
1985/08/15 | 605 | 620 | 605 | 620 | 10,000 |
1985/08/13 | 610 | 610 | 601 | 601 | 6,000 |
1985/08/12 | 610 | 611 | 610 | 610 | 6,000 |
1985/08/09 | 614 | 615 | 614 | 614 | 14,000 |
1985/08/08 | 620 | 620 | 615 | 615 | 4,000 |
1985/08/07 | 625 | 625 | 618 | 620 | 15,000 |
1985/08/06 | 615 | 615 | 615 | 615 | 12,000 |
1985/08/05 | 635 | 645 | 635 | 645 | 5,000 |
1985/08/03 | 645 | 645 | 645 | 645 | 3,000 |
1985/08/02 | 650 | 650 | 645 | 645 | 14,000 |
1985/08/01 | 645 | 650 | 645 | 645 | 8,000 |
1985/07/31 | 655 | 664 | 645 | 645 | 20,000 |
1985/07/30 | 656 | 670 | 655 | 655 | 13,000 |
1985/07/29 | 655 | 667 | 655 | 655 | 27,000 |
1985/07/27 | 655 | 655 | 640 | 640 | 31,000 |
1985/07/26 | 653 | 653 | 640 | 640 | 9,000 |
1985/07/25 | 678 | 678 | 663 | 663 | 5,000 |
1985/07/24 | 660 | 679 | 660 | 679 | 14,000 |
1985/07/23 | 639 | 652 | 639 | 640 | 39,000 |
1985/07/22 | 645 | 645 | 639 | 640 | 6,000 |
1985/07/19 | 646 | 646 | 646 | 646 | 8,000 |
1985/07/18 | 630 | 636 | 620 | 636 | 34,000 |
1985/07/17 | 629 | 629 | 620 | 620 | 12,000 |
1985/07/16 | 630 | 630 | 630 | 630 | 4,000 |
1985/07/15 | 630 | 630 | 610 | 610 | 13,000 |
1985/07/12 | 633 | 633 | 620 | 620 | 21,000 |
1985/07/11 | 650 | 651 | 635 | 635 | 10,000 |
1985/07/10 | 660 | 660 | 650 | 650 | 23,000 |
1985/07/09 | 670 | 670 | 669 | 669 | 4,000 |
1985/07/08 | 651 | 652 | 650 | 652 | 3,000 |
1985/07/06 | 653 | 654 | 635 | 650 | 26,000 |
1985/07/05 | 675 | 675 | 653 | 670 | 17,000 |
1985/07/04 | 693 | 693 | 671 | 671 | 55,000 |
1985/07/03 | 690 | 690 | 670 | 670 | 26,000 |
1985/07/02 | 655 | 665 | 652 | 665 | 13,000 |
1985/07/01 | 652 | 652 | 651 | 651 | 9,000 |
1985/06/28 | 622 | 623 | 621 | 622 | 8,000 |
1985/06/27 | 622 | 622 | 622 | 622 | 1,000 |
1985/06/26 | 620 | 621 | 620 | 620 | 9,000 |
1985/06/25 | 622 | 622 | 606 | 620 | 16,000 |
1985/06/24 | 620 | 622 | 620 | 620 | 16,000 |
1985/06/21 | 661 | 661 | 660 | 660 | 14,000 |
1985/06/20 | 670 | 670 | 660 | 661 | 10,000 |
1985/06/19 | 670 | 670 | 660 | 665 | 19,000 |
1985/06/18 | 660 | 660 | 660 | 660 | 5,000 |
1985/06/17 | 660 | 660 | 659 | 660 | 12,000 |
1985/06/15 | 660 | 660 | 655 | 660 | 7,000 |
1985/06/14 | 670 | 675 | 660 | 660 | 10,000 |
1985/06/13 | 688 | 688 | 670 | 670 | 8,000 |
1985/06/12 | 650 | 650 | 650 | 650 | 12,000 |
1985/06/11 | 710 | 710 | 709 | 709 | 3,000 |
1985/06/10 | 719 | 720 | 708 | 708 | 19,000 |
1985/06/07 | 707 | 718 | 707 | 709 | 28,000 |
1985/06/06 | 726 | 733 | 719 | 720 | 47,000 |
1985/06/05 | 702 | 726 | 699 | 726 | 85,000 |
1985/06/04 | 720 | 720 | 702 | 703 | 42,000 |
1985/06/03 | 725 | 727 | 718 | 718 | 73,000 |
1985/06/01 | 725 | 730 | 720 | 728 | 60,000 |
1985/05/31 | 700 | 720 | 700 | 720 | 32,000 |
1985/05/30 | 675 | 700 | 675 | 690 | 16,000 |
1985/05/29 | 650 | 669 | 650 | 669 | 40,000 |
1985/05/28 | 661 | 661 | 650 | 660 | 29,000 |
1985/05/27 | 675 | 675 | 660 | 660 | 9,000 |
1985/05/25 | 671 | 675 | 670 | 675 | 7,000 |
1985/05/24 | 670 | 670 | 670 | 670 | 6,000 |
1985/05/23 | 681 | 690 | 675 | 675 | 46,000 |
1985/05/22 | 712 | 712 | 680 | 690 | 18,000 |
1985/05/21 | 726 | 730 | 715 | 715 | 67,000 |
1985/05/20 | 730 | 730 | 720 | 725 | 37,000 |
1985/05/18 | 730 | 730 | 711 | 722 | 61,000 |
1985/05/17 | 725 | 738 | 715 | 725 | 176,000 |
1985/05/16 | 730 | 730 | 715 | 719 | 89,000 |
1985/05/15 | 705 | 738 | 700 | 738 | 254,000 |
1985/05/14 | 701 | 708 | 686 | 686 | 433,000 |
1985/05/13 | 650 | 698 | 644 | 698 | 258,000 |
1985/05/10 | 650 | 660 | 641 | 660 | 68,000 |
1985/05/09 | 650 | 658 | 639 | 650 | 89,000 |
1985/05/08 | 620 | 679 | 620 | 660 | 51,000 |
1985/05/07 | 615 | 620 | 613 | 620 | 7,000 |
1985/05/04 | 620 | 629 | 615 | 615 | 19,000 |
1985/05/02 | 616 | 620 | 615 | 615 | 31,000 |
1985/05/01 | 565 | 600 | 565 | 600 | 9,000 |
1985/04/30 | 570 | 570 | 565 | 565 | 4,000 |
1985/04/27 | 571 | 571 | 570 | 570 | 4,000 |
1985/04/26 | 580 | 580 | 570 | 570 | 18,000 |
1985/04/24 | 571 | 580 | 570 | 570 | 6,000 |
1985/04/23 | 570 | 570 | 570 | 570 | 2,000 |
1985/04/22 | 570 | 580 | 570 | 571 | 7,000 |
1985/04/20 | 577 | 577 | 577 | 577 | 3,000 |
1985/04/19 | 579 | 579 | 579 | 579 | 1,000 |
1985/04/18 | 580 | 580 | 580 | 580 | 3,000 |
1985/04/16 | 580 | 580 | 580 | 580 | 4,000 |
1985/04/15 | 581 | 581 | 581 | 581 | 1,000 |
1985/04/12 | 580 | 580 | 580 | 580 | 17,000 |
1985/04/11 | 581 | 581 | 581 | 581 | 1,000 |
1985/04/10 | 580 | 581 | 580 | 580 | 10,000 |
1985/04/06 | 572 | 572 | 572 | 572 | 1,000 |
1985/04/05 | 571 | 571 | 570 | 570 | 8,000 |
1985/04/04 | 571 | 571 | 571 | 571 | 2,000 |
1985/04/03 | 571 | 571 | 570 | 570 | 2,000 |
1985/04/02 | 571 | 571 | 571 | 571 | 6,000 |
1985/04/01 | 575 | 575 | 575 | 575 | 1,000 |
1985/03/30 | 579 | 579 | 579 | 579 | 1,000 |
1985/03/29 | 576 | 579 | 576 | 579 | 2,000 |
1985/03/27 | 565 | 567 | 565 | 565 | 22,000 |
1985/03/25 | 565 | 620 | 565 | 620 | 25,000 |
1985/03/23 | 568 | 568 | 565 | 565 | 14,000 |
1985/03/22 | 571 | 571 | 565 | 565 | 20,000 |
1985/03/20 | 575 | 577 | 575 | 575 | 21,000 |
1985/03/19 | 584 | 584 | 560 | 561 | 20,000 |
1985/03/16 | 614 | 614 | 614 | 614 | 1,000 |
1985/03/15 | 623 | 624 | 614 | 614 | 7,000 |
1985/03/14 | 614 | 625 | 614 | 625 | 10,000 |
1985/03/13 | 625 | 625 | 624 | 624 | 4,000 |
1985/03/12 | 624 | 625 | 624 | 625 | 4,000 |
1985/03/08 | 625 | 625 | 624 | 625 | 8,000 |
1985/03/07 | 619 | 645 | 619 | 625 | 36,000 |
1985/03/06 | 620 | 635 | 620 | 620 | 21,000 |
1985/03/05 | 611 | 625 | 610 | 610 | 16,000 |
1985/03/04 | 601 | 601 | 585 | 585 | 11,000 |
1985/03/02 | 601 | 601 | 601 | 601 | 1,000 |
1985/03/01 | 619 | 619 | 600 | 600 | 13,000 |
1985/02/28 | 620 | 620 | 619 | 619 | 5,000 |
1985/02/27 | 635 | 635 | 630 | 630 | 11,000 |
1985/02/25 | 585 | 585 | 585 | 585 | 13,000 |
1985/02/23 | 610 | 611 | 610 | 611 | 4,000 |
1985/02/22 | 608 | 610 | 598 | 610 | 12,000 |
1985/02/21 | 602 | 610 | 600 | 608 | 11,000 |
1985/02/20 | 594 | 610 | 594 | 610 | 5,000 |
1985/02/19 | 592 | 592 | 592 | 592 | 1,000 |
1985/02/18 | 590 | 610 | 590 | 600 | 16,000 |
1985/02/16 | 600 | 600 | 590 | 590 | 9,000 |
1985/02/15 | 590 | 590 | 590 | 590 | 7,000 |
1985/02/14 | 595 | 595 | 580 | 590 | 11,000 |
1985/02/13 | 590 | 600 | 590 | 595 | 7,000 |
1985/02/12 | 600 | 600 | 590 | 590 | 14,000 |
1985/02/08 | 596 | 600 | 590 | 593 | 9,000 |
1985/02/07 | 600 | 600 | 597 | 597 | 2,000 |
1985/02/06 | 591 | 600 | 591 | 600 | 6,000 |
1985/02/05 | 590 | 590 | 590 | 590 | 5,000 |
1985/02/04 | 590 | 590 | 590 | 590 | 12,000 |
1985/02/02 | 591 | 591 | 590 | 590 | 3,000 |
1985/02/01 | 590 | 590 | 590 | 590 | 5,000 |
1985/01/31 | 600 | 600 | 600 | 600 | 3,000 |
1985/01/30 | 600 | 600 | 600 | 600 | 11,000 |
1985/01/29 | 610 | 610 | 600 | 600 | 5,000 |
1985/01/26 | 601 | 602 | 600 | 600 | 6,000 |
1985/01/25 | 591 | 600 | 585 | 600 | 45,000 |
1985/01/24 | 595 | 597 | 590 | 590 | 28,000 |
1985/01/23 | 599 | 599 | 592 | 592 | 18,000 |
1985/01/22 | 600 | 600 | 592 | 600 | 31,000 |
1985/01/21 | 585 | 588 | 585 | 585 | 35,000 |
1985/01/19 | 585 | 587 | 580 | 585 | 29,000 |
1985/01/18 | 596 | 596 | 590 | 590 | 53,000 |
1985/01/17 | 600 | 600 | 595 | 595 | 9,000 |
1985/01/16 | 600 | 600 | 599 | 600 | 12,000 |
1985/01/14 | 600 | 603 | 595 | 595 | 17,000 |
1985/01/11 | 595 | 600 | 595 | 599 | 7,000 |
1985/01/10 | 591 | 600 | 591 | 591 | 20,000 |
1985/01/09 | 600 | 600 | 590 | 590 | 35,000 |
1985/01/08 | 600 | 600 | 599 | 600 | 17,000 |
1985/01/07 | 600 | 602 | 590 | 590 | 30,000 |
1985/01/05 | 600 | 600 | 599 | 600 | 20,000 |
1985/01/04 | 616 | 629 | 610 | 610 | 11,000 |