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 |
---|---|---|---|---|---|
1995/12/29 | 1,010 | 1,030 | 1,010 | 1,030 | 26,000 |
1995/12/28 | 1,010 | 1,020 | 1,000 | 1,000 | 38,000 |
1995/12/27 | 1,010 | 1,020 | 1,000 | 1,000 | 95,000 |
1995/12/26 | 1,050 | 1,050 | 1,000 | 1,020 | 120,000 |
1995/12/25 | 999 | 1,080 | 999 | 1,050 | 254,000 |
1995/12/22 | 995 | 1,000 | 979 | 989 | 162,000 |
1995/12/21 | 948 | 988 | 941 | 988 | 233,000 |
1995/12/20 | 949 | 949 | 930 | 936 | 153,000 |
1995/12/19 | 897 | 949 | 880 | 949 | 127,000 |
1995/12/18 | 900 | 910 | 895 | 895 | 27,000 |
1995/12/15 | 905 | 905 | 895 | 895 | 28,000 |
1995/12/14 | 920 | 940 | 890 | 895 | 178,000 |
1995/12/13 | 840 | 930 | 840 | 910 | 320,000 |
1995/12/12 | 825 | 850 | 820 | 830 | 100,000 |
1995/12/11 | 825 | 825 | 810 | 825 | 35,000 |
1995/12/08 | 820 | 820 | 812 | 820 | 30,000 |
1995/12/07 | 815 | 820 | 812 | 816 | 20,000 |
1995/12/06 | 817 | 820 | 815 | 815 | 106,000 |
1995/12/05 | 821 | 821 | 816 | 816 | 13,000 |
1995/12/04 | 821 | 821 | 815 | 821 | 23,000 |
1995/12/01 | 820 | 822 | 812 | 812 | 30,000 |
1995/11/30 | 841 | 841 | 810 | 812 | 20,000 |
1995/11/29 | 831 | 840 | 814 | 821 | 87,000 |
1995/11/28 | 794 | 820 | 785 | 820 | 79,000 |
1995/11/27 | 785 | 785 | 783 | 784 | 12,000 |
1995/11/24 | 790 | 790 | 785 | 785 | 7,000 |
1995/11/22 | 790 | 791 | 788 | 790 | 23,000 |
1995/11/21 | 791 | 791 | 788 | 788 | 23,000 |
1995/11/20 | 791 | 800 | 790 | 790 | 15,000 |
1995/11/17 | 811 | 812 | 790 | 790 | 23,000 |
1995/11/16 | 850 | 850 | 810 | 810 | 18,000 |
1995/11/15 | 845 | 870 | 830 | 860 | 121,000 |
1995/11/14 | 776 | 850 | 773 | 835 | 129,000 |
1995/11/13 | 783 | 783 | 772 | 772 | 3,000 |
1995/11/10 | 780 | 780 | 773 | 773 | 14,000 |
1995/11/09 | 780 | 780 | 770 | 770 | 12,000 |
1995/11/08 | 780 | 780 | 777 | 777 | 11,000 |
1995/11/07 | 780 | 780 | 777 | 777 | 16,000 |
1995/11/06 | 789 | 789 | 779 | 779 | 7,000 |
1995/11/02 | 799 | 799 | 781 | 781 | 4,000 |
1995/11/01 | 780 | 780 | 780 | 780 | 3,000 |
1995/10/31 | 775 | 780 | 775 | 775 | 11,000 |
1995/10/30 | 780 | 780 | 775 | 775 | 5,000 |
1995/10/27 | 788 | 788 | 780 | 780 | 12,000 |
1995/10/26 | 787 | 787 | 787 | 787 | 3,000 |
1995/10/25 | 792 | 792 | 790 | 790 | 12,000 |
1995/10/24 | 790 | 792 | 790 | 792 | 3,000 |
1995/10/23 | 790 | 790 | 790 | 790 | 4,000 |
1995/10/20 | 800 | 800 | 785 | 785 | 8,000 |
1995/10/19 | 799 | 800 | 799 | 800 | 5,000 |
1995/10/18 | 800 | 800 | 800 | 800 | 4,000 |
1995/10/17 | 805 | 805 | 800 | 800 | 11,000 |
1995/10/12 | 800 | 800 | 785 | 790 | 7,000 |
1995/10/11 | 808 | 810 | 805 | 805 | 9,000 |
1995/10/09 | 789 | 809 | 789 | 809 | 12,000 |
1995/10/05 | 777 | 781 | 759 | 759 | 40,000 |
1995/10/04 | 777 | 777 | 777 | 777 | 1,000 |
1995/10/03 | 805 | 805 | 805 | 805 | 2,000 |
1995/10/02 | 776 | 776 | 776 | 776 | 2,000 |
1995/09/29 | 785 | 785 | 775 | 775 | 35,000 |
1995/09/28 | 805 | 805 | 785 | 785 | 27,000 |
1995/09/26 | 831 | 839 | 827 | 839 | 9,000 |
1995/09/25 | 839 | 840 | 826 | 827 | 56,000 |
1995/09/22 | 834 | 842 | 834 | 839 | 7,000 |
1995/09/21 | 851 | 860 | 840 | 850 | 54,000 |
1995/09/20 | 829 | 850 | 826 | 850 | 137,000 |
1995/09/19 | 821 | 829 | 821 | 829 | 5,000 |
1995/09/18 | 819 | 820 | 815 | 820 | 45,000 |
1995/09/14 | 810 | 820 | 810 | 812 | 8,000 |
1995/09/13 | 795 | 810 | 795 | 800 | 48,000 |
1995/09/12 | 794 | 795 | 794 | 795 | 46,000 |
1995/09/11 | 800 | 800 | 793 | 794 | 9,000 |
1995/09/08 | 797 | 800 | 797 | 800 | 7,000 |
1995/09/07 | 795 | 796 | 795 | 795 | 7,000 |
1995/09/06 | 793 | 800 | 793 | 793 | 6,000 |
1995/09/05 | 793 | 800 | 793 | 795 | 10,000 |
1995/09/04 | 787 | 790 | 780 | 789 | 36,000 |
1995/09/01 | 788 | 789 | 788 | 789 | 2,000 |
1995/08/31 | 770 | 790 | 770 | 780 | 7,000 |
1995/08/30 | 770 | 770 | 761 | 761 | 6,000 |
1995/08/29 | 780 | 780 | 770 | 770 | 5,000 |
1995/08/28 | 770 | 780 | 770 | 780 | 2,000 |
1995/08/25 | 775 | 775 | 750 | 750 | 36,000 |
1995/08/24 | 780 | 780 | 774 | 780 | 9,000 |
1995/08/23 | 810 | 810 | 780 | 780 | 22,000 |
1995/08/22 | 769 | 797 | 759 | 786 | 615,000 |
1995/08/18 | 770 | 770 | 769 | 769 | 2,000 |
1995/08/17 | 770 | 780 | 770 | 770 | 9,000 |
1995/08/16 | 770 | 770 | 770 | 770 | 7,000 |
1995/08/15 | 745 | 750 | 745 | 750 | 5,000 |
1995/08/14 | 735 | 735 | 735 | 735 | 2,000 |
1995/08/11 | 750 | 760 | 739 | 739 | 6,000 |
1995/08/10 | 720 | 735 | 720 | 735 | 13,000 |
1995/08/09 | 662 | 671 | 661 | 671 | 7,000 |
1995/08/08 | 667 | 670 | 661 | 661 | 8,000 |
1995/08/07 | 670 | 670 | 660 | 660 | 8,000 |
1995/08/04 | 660 | 660 | 660 | 660 | 5,000 |
1995/08/03 | 686 | 700 | 686 | 687 | 4,000 |
1995/08/02 | 680 | 680 | 680 | 680 | 1,000 |
1995/07/31 | 670 | 672 | 660 | 660 | 4,000 |
1995/07/28 | 670 | 670 | 670 | 670 | 4,000 |
1995/07/27 | 670 | 670 | 670 | 670 | 1,000 |
1995/07/26 | 671 | 671 | 671 | 671 | 1,000 |
1995/07/25 | 700 | 700 | 660 | 660 | 8,000 |
1995/07/24 | 700 | 700 | 700 | 700 | 5,000 |
1995/07/21 | 681 | 700 | 681 | 700 | 3,000 |
1995/07/20 | 695 | 695 | 680 | 680 | 4,000 |
1995/07/19 | 700 | 701 | 695 | 695 | 7,000 |
1995/07/18 | 700 | 705 | 700 | 705 | 3,000 |
1995/07/17 | 700 | 700 | 700 | 700 | 20,000 |
1995/07/14 | 700 | 700 | 699 | 699 | 7,000 |
1995/07/13 | 700 | 705 | 692 | 699 | 16,000 |
1995/07/12 | 690 | 700 | 689 | 690 | 22,000 |
1995/07/11 | 690 | 690 | 690 | 690 | 8,000 |
1995/07/10 | 690 | 690 | 680 | 680 | 26,000 |
1995/07/07 | 670 | 676 | 665 | 670 | 34,000 |
1995/07/06 | 665 | 670 | 664 | 664 | 3,000 |
1995/07/05 | 663 | 663 | 663 | 663 | 1,000 |
1995/07/04 | 660 | 660 | 651 | 651 | 4,000 |
1995/07/03 | 650 | 650 | 650 | 650 | 2,000 |
1995/06/30 | 650 | 650 | 650 | 650 | 4,000 |
1995/06/29 | 670 | 670 | 651 | 651 | 2,000 |
1995/06/26 | 650 | 670 | 650 | 670 | 3,000 |
1995/06/23 | 650 | 670 | 650 | 670 | 17,000 |
1995/06/22 | 630 | 630 | 630 | 630 | 1,000 |
1995/06/20 | 625 | 625 | 622 | 622 | 2,000 |
1995/06/16 | 612 | 617 | 612 | 615 | 5,000 |
1995/06/15 | 600 | 600 | 596 | 600 | 9,000 |
1995/06/14 | 595 | 596 | 595 | 596 | 12,000 |
1995/06/13 | 650 | 650 | 635 | 635 | 9,000 |
1995/06/12 | 665 | 665 | 650 | 650 | 6,000 |
1995/06/09 | 675 | 675 | 665 | 665 | 611,000 |
1995/06/08 | 680 | 680 | 675 | 675 | 11,000 |
1995/06/06 | 700 | 700 | 700 | 700 | 2,000 |
1995/06/02 | 699 | 710 | 699 | 700 | 10,000 |
1995/06/01 | 700 | 700 | 700 | 700 | 3,000 |
1995/05/31 | 700 | 700 | 690 | 700 | 3,000 |
1995/05/30 | 700 | 700 | 700 | 700 | 11,000 |
1995/05/29 | 701 | 701 | 700 | 700 | 10,000 |
1995/05/26 | 702 | 702 | 702 | 702 | 1,000 |
1995/05/25 | 710 | 710 | 701 | 701 | 12,000 |
1995/05/24 | 750 | 750 | 700 | 710 | 19,000 |
1995/05/23 | 755 | 755 | 750 | 750 | 5,000 |
1995/05/22 | 755 | 760 | 750 | 760 | 9,000 |
1995/05/19 | 765 | 765 | 765 | 765 | 3,000 |
1995/05/18 | 780 | 780 | 764 | 764 | 6,000 |
1995/05/17 | 781 | 781 | 775 | 775 | 4,000 |
1995/05/16 | 787 | 787 | 787 | 787 | 1,000 |
1995/05/15 | 786 | 787 | 786 | 787 | 2,000 |
1995/05/12 | 782 | 782 | 782 | 782 | 3,000 |
1995/05/11 | 792 | 792 | 781 | 781 | 3,000 |
1995/05/10 | 810 | 810 | 782 | 782 | 10,000 |
1995/05/09 | 800 | 800 | 800 | 800 | 7,000 |
1995/05/08 | 802 | 802 | 800 | 800 | 3,000 |
1995/05/02 | 808 | 808 | 785 | 800 | 9,000 |
1995/04/28 | 810 | 810 | 810 | 810 | 1,000 |
1995/04/25 | 839 | 839 | 839 | 839 | 2,000 |
1995/04/21 | 830 | 840 | 830 | 840 | 3,000 |
1995/04/20 | 807 | 810 | 807 | 810 | 7,000 |
1995/04/19 | 806 | 806 | 806 | 806 | 1,000 |
1995/04/18 | 810 | 810 | 810 | 810 | 3,000 |
1995/04/14 | 801 | 802 | 800 | 801 | 7,000 |
1995/04/13 | 801 | 801 | 800 | 800 | 2,000 |
1995/04/11 | 801 | 801 | 801 | 801 | 1,000 |
1995/04/10 | 800 | 802 | 782 | 792 | 8,000 |
1995/04/07 | 780 | 780 | 771 | 780 | 5,000 |
1995/04/06 | 791 | 791 | 785 | 785 | 11,000 |
1995/04/05 | 781 | 781 | 781 | 781 | 1,000 |
1995/04/04 | 820 | 820 | 760 | 765 | 13,000 |
1995/04/03 | 809 | 810 | 809 | 810 | 4,000 |
1995/03/31 | 842 | 842 | 822 | 830 | 8,000 |
1995/03/29 | 841 | 842 | 841 | 842 | 2,000 |
1995/03/28 | 790 | 821 | 790 | 821 | 6,000 |
1995/03/24 | 752 | 752 | 750 | 750 | 7,000 |
1995/03/23 | 800 | 810 | 782 | 782 | 8,000 |
1995/03/22 | 840 | 840 | 810 | 810 | 17,000 |
1995/03/20 | 870 | 870 | 830 | 830 | 9,000 |
1995/03/16 | 880 | 880 | 880 | 880 | 3,000 |
1995/03/15 | 885 | 890 | 880 | 880 | 18,000 |
1995/03/14 | 891 | 891 | 891 | 891 | 5,000 |
1995/03/13 | 890 | 895 | 890 | 890 | 3,000 |
1995/03/10 | 892 | 892 | 891 | 891 | 8,000 |
1995/03/09 | 892 | 893 | 892 | 893 | 3,000 |
1995/03/08 | 895 | 895 | 892 | 892 | 5,000 |
1995/03/07 | 900 | 900 | 895 | 900 | 4,000 |
1995/03/06 | 892 | 900 | 892 | 900 | 9,000 |
1995/03/03 | 900 | 900 | 890 | 895 | 16,000 |
1995/03/02 | 900 | 900 | 891 | 891 | 7,000 |
1995/03/01 | 900 | 900 | 896 | 896 | 6,000 |
1995/02/28 | 900 | 900 | 885 | 885 | 9,000 |
1995/02/27 | 899 | 899 | 890 | 890 | 6,000 |
1995/02/24 | 920 | 930 | 920 | 920 | 4,000 |
1995/02/23 | 936 | 936 | 930 | 930 | 5,000 |
1995/02/22 | 940 | 950 | 940 | 950 | 12,000 |
1995/02/21 | 940 | 950 | 940 | 950 | 4,000 |
1995/02/20 | 950 | 950 | 940 | 940 | 8,000 |
1995/02/17 | 960 | 960 | 960 | 960 | 4,000 |
1995/02/16 | 951 | 965 | 947 | 965 | 21,000 |
1995/02/15 | 966 | 966 | 951 | 966 | 7,000 |
1995/02/14 | 970 | 970 | 966 | 966 | 11,000 |
1995/02/13 | 961 | 961 | 961 | 961 | 2,000 |
1995/02/10 | 980 | 992 | 980 | 990 | 11,000 |
1995/02/09 | 961 | 961 | 961 | 961 | 4,000 |
1995/02/08 | 960 | 960 | 950 | 951 | 6,000 |
1995/02/07 | 950 | 951 | 950 | 950 | 5,000 |
1995/02/06 | 966 | 966 | 950 | 951 | 9,000 |
1995/02/03 | 952 | 960 | 950 | 960 | 9,000 |
1995/02/02 | 965 | 965 | 950 | 955 | 15,000 |
1995/02/01 | 971 | 971 | 950 | 955 | 23,000 |
1995/01/31 | 980 | 990 | 961 | 961 | 30,000 |
1995/01/30 | 1,050 | 1,060 | 990 | 1,000 | 42,000 |
1995/01/27 | 1,090 | 1,100 | 1,040 | 1,040 | 23,000 |
1995/01/26 | 1,100 | 1,110 | 1,050 | 1,050 | 29,000 |
1995/01/25 | 1,090 | 1,110 | 1,060 | 1,110 | 78,000 |
1995/01/24 | 1,060 | 1,080 | 1,040 | 1,080 | 39,000 |
1995/01/23 | 1,070 | 1,100 | 1,030 | 1,070 | 81,000 |
1995/01/20 | 1,080 | 1,100 | 1,050 | 1,050 | 30,000 |
1995/01/19 | 1,120 | 1,130 | 1,070 | 1,120 | 92,000 |
1995/01/18 | 1,060 | 1,100 | 1,060 | 1,090 | 39,000 |
1995/01/17 | 1,050 | 1,070 | 1,040 | 1,040 | 23,000 |
1995/01/13 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 |
1995/01/12 | 1,120 | 1,130 | 1,090 | 1,100 | 36,000 |
1995/01/11 | 1,120 | 1,130 | 1,100 | 1,120 | 34,000 |
1995/01/10 | 1,110 | 1,130 | 1,100 | 1,100 | 89,000 |
1995/01/09 | 1,120 | 1,130 | 1,090 | 1,090 | 62,000 |
1995/01/06 | 1,120 | 1,160 | 1,070 | 1,100 | 173,000 |
1995/01/05 | 1,050 | 1,130 | 1,050 | 1,120 | 80,000 |
1995/01/04 | 1,070 | 1,070 | 1,030 | 1,030 | 13,000 |