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 |
---|---|---|---|---|---|
1986/12/27 | 600 | 600 | 600 | 600 | 2,000 |
1986/12/26 | 600 | 600 | 600 | 600 | 9,000 |
1986/12/25 | 579 | 580 | 570 | 580 | 12,000 |
1986/12/24 | 580 | 580 | 575 | 580 | 12,000 |
1986/12/23 | 550 | 580 | 550 | 580 | 31,000 |
1986/12/22 | 601 | 601 | 584 | 584 | 28,000 |
1986/12/19 | 630 | 630 | 600 | 600 | 23,000 |
1986/12/18 | 631 | 631 | 631 | 631 | 2,000 |
1986/12/17 | 630 | 630 | 630 | 630 | 13,000 |
1986/12/16 | 640 | 640 | 640 | 640 | 7,000 |
1986/12/15 | 644 | 644 | 640 | 640 | 3,000 |
1986/12/12 | 650 | 650 | 645 | 645 | 15,000 |
1986/12/11 | 650 | 650 | 650 | 650 | 5,000 |
1986/12/10 | 650 | 660 | 650 | 659 | 6,000 |
1986/12/08 | 650 | 650 | 650 | 650 | 1,000 |
1986/12/06 | 650 | 650 | 650 | 650 | 1,000 |
1986/12/05 | 660 | 660 | 651 | 651 | 9,000 |
1986/12/04 | 658 | 658 | 658 | 658 | 1,000 |
1986/12/03 | 654 | 658 | 650 | 658 | 11,000 |
1986/12/02 | 650 | 655 | 650 | 655 | 11,000 |
1986/12/01 | 610 | 645 | 610 | 645 | 5,000 |
1986/11/29 | 630 | 630 | 630 | 630 | 1,000 |
1986/11/28 | 630 | 640 | 630 | 639 | 4,000 |
1986/11/27 | 630 | 630 | 620 | 630 | 7,000 |
1986/11/26 | 620 | 620 | 620 | 620 | 1,000 |
1986/11/25 | 604 | 610 | 600 | 600 | 65,000 |
1986/11/22 | 610 | 610 | 600 | 600 | 12,000 |
1986/11/21 | 610 | 610 | 610 | 610 | 1,000 |
1986/11/20 | 610 | 610 | 600 | 601 | 12,000 |
1986/11/19 | 600 | 620 | 600 | 620 | 2,000 |
1986/11/18 | 623 | 623 | 600 | 600 | 24,000 |
1986/11/17 | 625 | 625 | 625 | 625 | 22,000 |
1986/11/13 | 625 | 625 | 625 | 625 | 5,000 |
1986/11/12 | 625 | 630 | 625 | 625 | 3,000 |
1986/11/11 | 625 | 625 | 625 | 625 | 1,000 |
1986/11/10 | 617 | 617 | 617 | 617 | 1,000 |
1986/11/07 | 615 | 616 | 615 | 616 | 4,000 |
1986/11/06 | 615 | 616 | 615 | 616 | 4,000 |
1986/11/05 | 620 | 620 | 615 | 615 | 2,000 |
1986/11/04 | 620 | 620 | 620 | 620 | 2,000 |
1986/10/30 | 649 | 649 | 649 | 649 | 1,000 |
1986/10/23 | 650 | 650 | 650 | 650 | 3,000 |
1986/10/20 | 650 | 650 | 650 | 650 | 2,000 |
1986/10/16 | 670 | 670 | 670 | 670 | 2,000 |
1986/10/15 | 670 | 670 | 670 | 670 | 2,000 |
1986/10/14 | 650 | 650 | 650 | 650 | 4,000 |
1986/10/13 | 647 | 647 | 647 | 647 | 2,000 |
1986/10/09 | 648 | 650 | 647 | 647 | 3,000 |
1986/10/08 | 635 | 635 | 635 | 635 | 1,000 |
1986/10/07 | 620 | 625 | 620 | 625 | 2,000 |
1986/10/06 | 620 | 620 | 620 | 620 | 1,000 |
1986/10/04 | 600 | 620 | 600 | 620 | 4,000 |
1986/10/03 | 610 | 610 | 600 | 600 | 4,000 |
1986/10/02 | 631 | 631 | 620 | 620 | 10,000 |
1986/10/01 | 630 | 631 | 630 | 630 | 10,000 |
1986/09/30 | 649 | 649 | 649 | 649 | 1,000 |
1986/09/29 | 655 | 655 | 650 | 650 | 10,000 |
1986/09/27 | 650 | 650 | 650 | 650 | 1,000 |
1986/09/26 | 660 | 665 | 650 | 660 | 18,000 |
1986/09/25 | 670 | 670 | 666 | 670 | 19,000 |
1986/09/24 | 670 | 673 | 670 | 670 | 7,000 |
1986/09/22 | 670 | 673 | 670 | 673 | 15,000 |
1986/09/19 | 670 | 673 | 670 | 673 | 11,000 |
1986/09/18 | 670 | 681 | 670 | 675 | 32,000 |
1986/09/17 | 670 | 690 | 670 | 675 | 17,000 |
1986/09/12 | 690 | 700 | 679 | 700 | 28,000 |
1986/09/11 | 690 | 700 | 688 | 700 | 31,000 |
1986/09/10 | 700 | 710 | 690 | 710 | 13,000 |
1986/09/09 | 691 | 709 | 691 | 709 | 8,000 |
1986/09/08 | 710 | 710 | 710 | 710 | 5,000 |
1986/09/06 | 690 | 709 | 680 | 709 | 67,000 |
1986/09/05 | 700 | 710 | 690 | 690 | 6,000 |
1986/09/04 | 700 | 700 | 700 | 700 | 3,000 |
1986/09/03 | 710 | 710 | 700 | 700 | 14,000 |
1986/09/02 | 700 | 710 | 690 | 710 | 7,000 |
1986/08/30 | 700 | 710 | 700 | 710 | 9,000 |
1986/08/29 | 690 | 700 | 690 | 700 | 37,000 |
1986/08/28 | 700 | 700 | 699 | 699 | 28,000 |
1986/08/27 | 710 | 714 | 700 | 710 | 43,000 |
1986/08/26 | 710 | 710 | 710 | 710 | 7,000 |
1986/08/25 | 690 | 692 | 690 | 692 | 9,000 |
1986/08/23 | 690 | 690 | 686 | 690 | 13,000 |
1986/08/22 | 707 | 707 | 690 | 690 | 9,000 |
1986/08/21 | 712 | 712 | 707 | 712 | 13,000 |
1986/08/20 | 720 | 720 | 720 | 720 | 3,000 |
1986/08/19 | 719 | 719 | 700 | 701 | 50,000 |
1986/08/18 | 734 | 734 | 725 | 730 | 13,000 |
1986/08/15 | 735 | 735 | 735 | 735 | 16,000 |
1986/08/14 | 710 | 740 | 710 | 725 | 67,000 |
1986/08/13 | 710 | 715 | 695 | 710 | 108,000 |
1986/08/12 | 721 | 721 | 710 | 710 | 40,000 |
1986/08/11 | 720 | 720 | 711 | 711 | 15,000 |
1986/08/08 | 722 | 725 | 722 | 725 | 7,000 |
1986/08/07 | 731 | 732 | 720 | 720 | 18,000 |
1986/08/06 | 714 | 740 | 714 | 740 | 22,000 |
1986/08/05 | 715 | 718 | 710 | 710 | 20,000 |
1986/08/04 | 710 | 714 | 710 | 714 | 5,000 |
1986/08/02 | 731 | 731 | 730 | 730 | 18,000 |
1986/08/01 | 739 | 739 | 729 | 730 | 25,000 |
1986/07/31 | 749 | 752 | 748 | 749 | 27,000 |
1986/07/30 | 750 | 750 | 750 | 750 | 4,000 |
1986/07/29 | 770 | 779 | 769 | 770 | 15,000 |
1986/07/28 | 780 | 780 | 776 | 780 | 9,000 |
1986/07/26 | 780 | 780 | 775 | 780 | 4,000 |
1986/07/25 | 779 | 793 | 760 | 760 | 35,000 |
1986/07/24 | 770 | 780 | 767 | 780 | 48,000 |
1986/07/22 | 726 | 729 | 717 | 717 | 30,000 |
1986/07/21 | 720 | 723 | 715 | 720 | 31,000 |
1986/07/19 | 711 | 720 | 711 | 715 | 4,000 |
1986/07/18 | 720 | 720 | 710 | 710 | 8,000 |
1986/07/17 | 720 | 720 | 720 | 720 | 2,000 |
1986/07/16 | 711 | 711 | 711 | 711 | 2,000 |
1986/07/15 | 720 | 720 | 710 | 720 | 4,000 |
1986/07/11 | 720 | 720 | 700 | 700 | 49,000 |
1986/07/10 | 727 | 728 | 721 | 725 | 30,000 |
1986/07/09 | 736 | 736 | 736 | 736 | 2,000 |
1986/07/08 | 720 | 726 | 715 | 720 | 27,000 |
1986/07/07 | 718 | 740 | 718 | 730 | 15,000 |
1986/07/05 | 720 | 721 | 715 | 715 | 22,000 |
1986/07/04 | 730 | 734 | 728 | 728 | 21,000 |
1986/07/03 | 735 | 740 | 735 | 740 | 16,000 |
1986/07/02 | 741 | 741 | 740 | 740 | 4,000 |
1986/07/01 | 748 | 748 | 740 | 748 | 8,000 |
1986/06/30 | 745 | 748 | 744 | 748 | 5,000 |
1986/06/28 | 745 | 750 | 745 | 750 | 8,000 |
1986/06/27 | 748 | 750 | 740 | 745 | 14,000 |
1986/06/26 | 758 | 758 | 758 | 758 | 4,000 |
1986/06/25 | 738 | 738 | 738 | 738 | 5,000 |
1986/06/23 | 728 | 728 | 728 | 728 | 3,000 |
1986/06/21 | 722 | 722 | 722 | 722 | 3,000 |
1986/06/20 | 730 | 730 | 721 | 721 | 12,000 |
1986/06/19 | 739 | 740 | 721 | 730 | 35,000 |
1986/06/18 | 740 | 745 | 740 | 740 | 11,000 |
1986/06/17 | 760 | 760 | 755 | 755 | 9,000 |
1986/06/16 | 770 | 770 | 769 | 769 | 12,000 |
1986/06/13 | 769 | 769 | 769 | 769 | 2,000 |
1986/06/12 | 749 | 769 | 745 | 769 | 29,000 |
1986/06/11 | 750 | 750 | 750 | 750 | 22,000 |
1986/06/10 | 750 | 753 | 750 | 750 | 39,000 |
1986/06/09 | 751 | 760 | 751 | 760 | 21,000 |
1986/06/07 | 755 | 755 | 755 | 755 | 5,000 |
1986/06/06 | 761 | 761 | 761 | 761 | 6,000 |
1986/06/05 | 750 | 760 | 750 | 760 | 13,000 |
1986/06/04 | 770 | 771 | 752 | 752 | 8,000 |
1986/06/03 | 771 | 779 | 765 | 770 | 13,000 |
1986/06/02 | 771 | 771 | 770 | 770 | 2,000 |
1986/05/29 | 770 | 770 | 770 | 770 | 6,000 |
1986/05/28 | 780 | 780 | 780 | 780 | 3,000 |
1986/05/27 | 780 | 790 | 780 | 790 | 20,000 |
1986/05/26 | 761 | 770 | 761 | 770 | 8,000 |
1986/05/24 | 756 | 756 | 756 | 756 | 1,000 |
1986/05/23 | 760 | 761 | 750 | 750 | 25,000 |
1986/05/22 | 780 | 780 | 760 | 760 | 28,000 |
1986/05/21 | 780 | 785 | 780 | 780 | 7,000 |
1986/05/20 | 745 | 760 | 745 | 760 | 53,000 |
1986/05/19 | 800 | 800 | 785 | 785 | 14,000 |
1986/05/17 | 800 | 800 | 800 | 800 | 36,000 |
1986/05/16 | 800 | 801 | 800 | 800 | 12,000 |
1986/05/15 | 801 | 801 | 801 | 801 | 1,000 |
1986/05/14 | 819 | 819 | 800 | 800 | 2,000 |
1986/05/13 | 819 | 819 | 819 | 819 | 2,000 |
1986/05/12 | 830 | 831 | 830 | 831 | 6,000 |
1986/05/09 | 840 | 840 | 829 | 835 | 19,000 |
1986/05/08 | 810 | 825 | 810 | 819 | 27,000 |
1986/05/07 | 790 | 800 | 790 | 800 | 21,000 |
1986/05/06 | 780 | 780 | 780 | 780 | 8,000 |
1986/05/02 | 780 | 780 | 780 | 780 | 6,000 |
1986/05/01 | 815 | 816 | 790 | 810 | 29,000 |
1986/04/30 | 817 | 818 | 815 | 818 | 6,000 |
1986/04/28 | 800 | 820 | 800 | 820 | 10,000 |
1986/04/26 | 815 | 818 | 805 | 805 | 8,000 |
1986/04/25 | 829 | 829 | 828 | 828 | 3,000 |
1986/04/24 | 839 | 840 | 839 | 840 | 6,000 |
1986/04/23 | 829 | 840 | 828 | 840 | 47,000 |
1986/04/22 | 805 | 828 | 805 | 815 | 12,000 |
1986/04/21 | 815 | 815 | 815 | 815 | 6,000 |
1986/04/19 | 815 | 815 | 815 | 815 | 1,000 |
1986/04/18 | 800 | 829 | 800 | 829 | 13,000 |
1986/04/17 | 829 | 829 | 800 | 800 | 19,000 |
1986/04/16 | 811 | 823 | 811 | 823 | 3,000 |
1986/04/15 | 811 | 811 | 810 | 811 | 13,000 |
1986/04/14 | 790 | 800 | 790 | 800 | 13,000 |
1986/04/09 | 790 | 790 | 780 | 790 | 37,000 |
1986/04/05 | 762 | 762 | 762 | 762 | 3,000 |
1986/04/03 | 760 | 770 | 760 | 770 | 3,000 |
1986/04/02 | 770 | 771 | 750 | 750 | 16,000 |
1986/04/01 | 810 | 810 | 790 | 790 | 37,000 |
1986/03/31 | 805 | 810 | 805 | 810 | 80,000 |
1986/03/29 | 811 | 815 | 795 | 815 | 15,000 |
1986/03/28 | 795 | 815 | 795 | 810 | 39,000 |
1986/03/26 | 830 | 835 | 819 | 835 | 28,000 |
1986/03/25 | 830 | 830 | 830 | 830 | 12,000 |
1986/03/24 | 850 | 850 | 846 | 850 | 36,000 |
1986/03/22 | 850 | 850 | 850 | 850 | 17,000 |
1986/03/20 | 849 | 850 | 830 | 835 | 34,000 |
1986/03/19 | 849 | 849 | 849 | 849 | 10,000 |
1986/03/18 | 910 | 910 | 876 | 876 | 23,000 |
1986/03/17 | 939 | 939 | 910 | 910 | 13,000 |
1986/03/15 | 920 | 948 | 910 | 948 | 76,000 |
1986/03/14 | 935 | 935 | 910 | 920 | 91,000 |
1986/03/13 | 910 | 933 | 910 | 930 | 146,000 |
1986/03/12 | 851 | 910 | 851 | 910 | 115,000 |
1986/03/11 | 845 | 850 | 845 | 850 | 112,000 |
1986/03/10 | 860 | 865 | 860 | 865 | 73,000 |
1986/03/07 | 860 | 910 | 860 | 909 | 303,000 |
1986/03/06 | 820 | 853 | 820 | 840 | 339,000 |
1986/03/05 | 765 | 798 | 765 | 798 | 148,000 |
1986/03/04 | 740 | 740 | 735 | 735 | 20,000 |
1986/03/03 | 746 | 750 | 730 | 730 | 12,000 |
1986/03/01 | 750 | 750 | 745 | 745 | 33,000 |
1986/02/28 | 740 | 748 | 740 | 748 | 22,000 |
1986/02/27 | 750 | 750 | 740 | 740 | 33,000 |
1986/02/26 | 750 | 756 | 740 | 750 | 85,000 |
1986/02/25 | 755 | 765 | 750 | 750 | 38,000 |
1986/02/24 | 778 | 778 | 763 | 773 | 94,000 |
1986/02/22 | 777 | 778 | 762 | 778 | 89,000 |
1986/02/21 | 785 | 785 | 760 | 778 | 215,000 |
1986/02/20 | 750 | 779 | 744 | 778 | 399,000 |
1986/02/19 | 709 | 720 | 697 | 720 | 355,000 |
1986/02/18 | 700 | 700 | 690 | 700 | 55,000 |
1986/02/17 | 680 | 680 | 680 | 680 | 14,000 |
1986/02/15 | 700 | 700 | 690 | 700 | 37,000 |
1986/02/14 | 698 | 700 | 690 | 700 | 29,000 |
1986/02/13 | 685 | 700 | 685 | 690 | 14,000 |
1986/02/12 | 680 | 685 | 680 | 685 | 23,000 |
1986/02/10 | 700 | 710 | 670 | 670 | 37,000 |
1986/02/07 | 730 | 730 | 710 | 710 | 182,000 |
1986/02/06 | 720 | 723 | 716 | 723 | 201,000 |
1986/02/05 | 700 | 725 | 699 | 700 | 234,000 |
1986/02/04 | 689 | 700 | 675 | 695 | 72,000 |
1986/02/03 | 689 | 700 | 675 | 688 | 224,000 |
1986/02/01 | 653 | 690 | 650 | 685 | 92,000 |
1986/01/31 | 666 | 666 | 630 | 635 | 77,000 |
1986/01/30 | 685 | 690 | 670 | 679 | 151,000 |
1986/01/29 | 660 | 700 | 660 | 700 | 756,000 |
1986/01/28 | 600 | 661 | 591 | 650 | 303,000 |
1986/01/27 | 561 | 595 | 561 | 590 | 24,000 |
1986/01/25 | 560 | 560 | 551 | 551 | 2,000 |
1986/01/24 | 551 | 560 | 551 | 560 | 18,000 |
1986/01/23 | 559 | 561 | 555 | 561 | 10,000 |
1986/01/22 | 561 | 561 | 561 | 561 | 3,000 |
1986/01/21 | 561 | 565 | 561 | 561 | 6,000 |
1986/01/20 | 570 | 570 | 560 | 560 | 5,000 |
1986/01/18 | 564 | 570 | 563 | 570 | 10,000 |
1986/01/17 | 563 | 563 | 562 | 562 | 5,000 |
1986/01/16 | 561 | 561 | 560 | 560 | 4,000 |
1986/01/14 | 549 | 560 | 548 | 560 | 6,000 |
1986/01/13 | 546 | 547 | 546 | 547 | 15,000 |
1986/01/10 | 545 | 545 | 545 | 545 | 1,000 |
1986/01/09 | 551 | 551 | 545 | 545 | 4,000 |
1986/01/08 | 550 | 550 | 545 | 545 | 5,000 |
1986/01/07 | 550 | 550 | 549 | 549 | 4,000 |