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 |
---|---|---|---|---|---|
1998/12/30 | 311 | 315 | 310 | 315 | 8,000 |
1998/12/29 | 335 | 339 | 300 | 310 | 58,000 |
1998/12/28 | 324 | 335 | 315 | 325 | 75,000 |
1998/12/25 | 306 | 314 | 295 | 314 | 116,000 |
1998/12/24 | 325 | 325 | 305 | 320 | 25,000 |
1998/12/22 | 328 | 332 | 325 | 325 | 13,000 |
1998/12/21 | 340 | 340 | 325 | 325 | 13,000 |
1998/12/18 | 332 | 332 | 325 | 325 | 29,000 |
1998/12/17 | 330 | 331 | 330 | 331 | 2,000 |
1998/12/16 | 339 | 350 | 330 | 330 | 22,000 |
1998/12/15 | 350 | 350 | 338 | 349 | 18,000 |
1998/12/14 | 355 | 355 | 350 | 350 | 2,000 |
1998/12/11 | 355 | 355 | 355 | 355 | 2,000 |
1998/12/10 | 370 | 374 | 370 | 374 | 21,000 |
1998/12/09 | 358 | 360 | 355 | 360 | 9,000 |
1998/12/08 | 355 | 368 | 355 | 358 | 7,000 |
1998/12/07 | 365 | 370 | 365 | 368 | 15,000 |
1998/12/04 | 337 | 350 | 337 | 350 | 11,000 |
1998/12/03 | 355 | 360 | 344 | 344 | 54,000 |
1998/12/02 | 385 | 385 | 355 | 355 | 32,000 |
1998/12/01 | 387 | 395 | 385 | 390 | 18,000 |
1998/11/30 | 410 | 410 | 393 | 402 | 42,000 |
1998/11/27 | 380 | 399 | 380 | 395 | 44,000 |
1998/11/26 | 365 | 389 | 365 | 381 | 41,000 |
1998/11/25 | 364 | 364 | 354 | 364 | 32,000 |
1998/11/24 | 355 | 364 | 355 | 364 | 22,000 |
1998/11/20 | 378 | 378 | 361 | 364 | 66,000 |
1998/11/19 | 360 | 378 | 355 | 378 | 117,000 |
1998/11/18 | 333 | 355 | 329 | 344 | 76,000 |
1998/11/17 | 311 | 323 | 311 | 323 | 26,000 |
1998/11/16 | 310 | 315 | 310 | 310 | 11,000 |
1998/11/13 | 312 | 312 | 310 | 310 | 13,000 |
1998/11/12 | 318 | 318 | 312 | 312 | 10,000 |
1998/11/11 | 308 | 318 | 305 | 318 | 59,000 |
1998/11/10 | 310 | 310 | 305 | 308 | 47,000 |
1998/11/09 | 305 | 305 | 300 | 300 | 10,000 |
1998/11/06 | 310 | 310 | 305 | 305 | 15,000 |
1998/11/05 | 311 | 311 | 310 | 310 | 11,000 |
1998/11/04 | 312 | 312 | 310 | 310 | 12,000 |
1998/11/02 | 300 | 300 | 297 | 297 | 13,000 |
1998/10/30 | 302 | 302 | 296 | 296 | 14,000 |
1998/10/29 | 303 | 310 | 303 | 310 | 9,000 |
1998/10/28 | 302 | 302 | 302 | 302 | 1,000 |
1998/10/27 | 317 | 317 | 296 | 296 | 31,000 |
1998/10/26 | 320 | 320 | 315 | 315 | 13,000 |
1998/10/23 | 326 | 330 | 325 | 330 | 30,000 |
1998/10/22 | 301 | 325 | 301 | 325 | 59,000 |
1998/10/21 | 300 | 305 | 298 | 300 | 25,000 |
1998/10/20 | 305 | 305 | 296 | 300 | 13,000 |
1998/10/19 | 291 | 300 | 291 | 300 | 9,000 |
1998/10/16 | 292 | 300 | 291 | 291 | 15,000 |
1998/10/15 | 300 | 300 | 294 | 294 | 19,000 |
1998/10/14 | 314 | 314 | 300 | 300 | 51,000 |
1998/10/13 | 345 | 345 | 290 | 299 | 74,000 |
1998/10/12 | 360 | 360 | 335 | 335 | 86,000 |
1998/10/09 | 320 | 321 | 286 | 290 | 163,000 |
1998/10/08 | 390 | 390 | 320 | 320 | 47,000 |
1998/10/06 | 480 | 480 | 480 | 480 | 28,000 |
1998/10/02 | 600 | 600 | 580 | 580 | 4,000 |
1998/09/30 | 604 | 604 | 604 | 604 | 1,000 |
1998/09/24 | 618 | 618 | 610 | 617 | 31,000 |
1998/09/22 | 618 | 618 | 618 | 618 | 20,000 |
1998/09/17 | 600 | 630 | 600 | 630 | 2,000 |
1998/09/16 | 600 | 649 | 600 | 649 | 3,000 |
1998/09/14 | 640 | 640 | 640 | 640 | 2,000 |
1998/09/11 | 580 | 620 | 580 | 620 | 3,000 |
1998/09/10 | 650 | 650 | 649 | 650 | 19,000 |
1998/09/09 | 620 | 621 | 620 | 620 | 7,000 |
1998/09/08 | 619 | 642 | 590 | 642 | 19,000 |
1998/09/07 | 619 | 619 | 619 | 619 | 1,000 |
1998/09/04 | 634 | 634 | 625 | 625 | 4,000 |
1998/09/03 | 635 | 635 | 635 | 635 | 1,000 |
1998/09/02 | 648 | 648 | 638 | 638 | 2,000 |
1998/08/31 | 648 | 648 | 648 | 648 | 15,000 |
1998/08/28 | 648 | 648 | 648 | 648 | 2,000 |
1998/08/27 | 650 | 650 | 629 | 649 | 6,000 |
1998/08/25 | 660 | 660 | 660 | 660 | 1,000 |
1998/08/24 | 650 | 678 | 650 | 678 | 5,000 |
1998/08/18 | 683 | 683 | 683 | 683 | 35,000 |
1998/08/14 | 657 | 685 | 657 | 685 | 8,000 |
1998/08/12 | 687 | 687 | 687 | 687 | 5,000 |
1998/08/11 | 689 | 689 | 689 | 689 | 2,000 |
1998/08/10 | 690 | 690 | 690 | 690 | 11,000 |
1998/08/07 | 670 | 695 | 670 | 695 | 7,000 |
1998/08/06 | 690 | 690 | 690 | 690 | 1,000 |
1998/08/04 | 710 | 710 | 710 | 710 | 1,000 |
1998/07/30 | 690 | 695 | 680 | 695 | 18,000 |
1998/07/24 | 699 | 699 | 699 | 699 | 1,000 |
1998/07/23 | 685 | 685 | 661 | 681 | 15,000 |
1998/07/22 | 690 | 690 | 690 | 690 | 23,000 |
1998/07/21 | 719 | 719 | 700 | 701 | 6,000 |
1998/07/17 | 710 | 720 | 710 | 720 | 4,000 |
1998/07/14 | 710 | 780 | 710 | 779 | 133,000 |
1998/07/10 | 730 | 730 | 730 | 730 | 10,000 |
1998/07/09 | 700 | 730 | 700 | 730 | 4,000 |
1998/07/06 | 703 | 733 | 703 | 733 | 9,000 |
1998/07/02 | 716 | 734 | 716 | 733 | 11,000 |
1998/07/01 | 736 | 736 | 736 | 736 | 95,000 |
1998/06/29 | 729 | 738 | 729 | 738 | 2,000 |
1998/06/26 | 739 | 739 | 739 | 739 | 2,000 |
1998/06/23 | 730 | 740 | 730 | 740 | 2,000 |
1998/06/22 | 750 | 763 | 750 | 763 | 10,000 |
1998/06/19 | 759 | 770 | 759 | 770 | 8,000 |
1998/06/18 | 768 | 768 | 768 | 768 | 1,000 |
1998/06/17 | 773 | 774 | 773 | 774 | 18,000 |
1998/06/16 | 715 | 763 | 715 | 763 | 18,000 |
1998/06/12 | 769 | 775 | 759 | 775 | 12,000 |
1998/06/11 | 771 | 779 | 771 | 779 | 3,000 |
1998/06/10 | 785 | 785 | 783 | 783 | 11,000 |
1998/06/09 | 760 | 775 | 760 | 775 | 6,000 |
1998/06/08 | 780 | 780 | 780 | 780 | 1,000 |
1998/06/05 | 757 | 784 | 757 | 784 | 21,000 |
1998/06/04 | 788 | 788 | 760 | 787 | 32,000 |
1998/06/03 | 796 | 799 | 796 | 799 | 77,000 |
1998/06/02 | 742 | 800 | 739 | 800 | 33,000 |
1998/06/01 | 744 | 744 | 744 | 744 | 3,000 |
1998/05/28 | 746 | 746 | 746 | 746 | 10,000 |
1998/05/27 | 734 | 749 | 730 | 748 | 178,000 |
1998/05/26 | 674 | 745 | 672 | 745 | 25,000 |
1998/05/25 | 640 | 675 | 640 | 675 | 16,000 |
1998/05/22 | 640 | 640 | 640 | 640 | 3,000 |
1998/05/21 | 641 | 641 | 641 | 641 | 5,000 |
1998/05/20 | 641 | 641 | 640 | 640 | 3,000 |
1998/05/19 | 640 | 640 | 636 | 640 | 13,000 |
1998/05/18 | 643 | 683 | 643 | 650 | 34,000 |
1998/05/15 | 690 | 691 | 672 | 673 | 39,000 |
1998/05/14 | 705 | 705 | 704 | 704 | 3,000 |
1998/05/13 | 723 | 723 | 711 | 723 | 12,000 |
1998/05/11 | 723 | 724 | 723 | 724 | 11,000 |
1998/05/08 | 714 | 718 | 704 | 718 | 3,000 |
1998/05/06 | 724 | 724 | 724 | 724 | 1,000 |
1998/05/01 | 704 | 724 | 704 | 724 | 2,000 |
1998/04/30 | 704 | 724 | 704 | 724 | 133,000 |
1998/04/28 | 704 | 724 | 704 | 724 | 7,000 |
1998/04/24 | 729 | 729 | 729 | 729 | 1,000 |
1998/04/23 | 715 | 729 | 715 | 729 | 17,000 |
1998/04/22 | 730 | 730 | 705 | 729 | 14,000 |
1998/04/15 | 719 | 734 | 719 | 734 | 5,000 |
1998/04/14 | 739 | 739 | 739 | 739 | 6,000 |
1998/04/10 | 748 | 749 | 748 | 749 | 12,000 |
1998/04/08 | 729 | 730 | 729 | 730 | 8,000 |
1998/04/07 | 729 | 729 | 729 | 729 | 1,000 |
1998/04/06 | 705 | 725 | 705 | 725 | 16,000 |
1998/04/03 | 704 | 724 | 704 | 705 | 9,000 |
1998/04/02 | 734 | 734 | 734 | 734 | 1,000 |
1998/04/01 | 747 | 747 | 727 | 737 | 9,000 |
1998/03/26 | 749 | 749 | 749 | 749 | 2,000 |
1998/03/24 | 753 | 753 | 753 | 753 | 3,000 |
1998/03/23 | 728 | 753 | 728 | 753 | 3,000 |
1998/03/18 | 749 | 749 | 730 | 748 | 9,000 |
1998/03/17 | 740 | 749 | 730 | 749 | 3,000 |
1998/03/13 | 750 | 750 | 750 | 750 | 1,000 |
1998/03/12 | 764 | 764 | 760 | 760 | 6,000 |
1998/03/11 | 769 | 769 | 769 | 769 | 29,000 |
1998/03/10 | 769 | 770 | 768 | 770 | 18,000 |
1998/03/09 | 739 | 770 | 739 | 770 | 3,000 |
1998/03/06 | 749 | 749 | 749 | 749 | 1,000 |
1998/03/05 | 750 | 750 | 740 | 750 | 4,000 |
1998/03/04 | 769 | 769 | 750 | 760 | 7,000 |
1998/03/03 | 770 | 770 | 750 | 770 | 11,000 |
1998/02/27 | 770 | 770 | 770 | 770 | 1,000 |
1998/02/24 | 765 | 780 | 765 | 780 | 9,000 |
1998/02/23 | 770 | 780 | 770 | 780 | 7,000 |
1998/02/20 | 780 | 780 | 780 | 780 | 2,000 |
1998/02/19 | 789 | 789 | 780 | 780 | 7,000 |
1998/02/18 | 790 | 790 | 790 | 790 | 3,000 |
1998/02/13 | 800 | 800 | 800 | 800 | 5,000 |
1998/02/12 | 800 | 800 | 800 | 800 | 1,000 |
1998/02/10 | 811 | 811 | 772 | 800 | 19,000 |
1998/02/05 | 784 | 802 | 784 | 802 | 3,000 |
1998/02/03 | 819 | 819 | 814 | 814 | 2,000 |
1998/02/02 | 810 | 820 | 810 | 820 | 6,000 |
1998/01/30 | 820 | 820 | 820 | 820 | 2,000 |
1998/01/29 | 785 | 820 | 785 | 820 | 4,000 |
1998/01/28 | 820 | 835 | 802 | 835 | 18,000 |
1998/01/27 | 785 | 820 | 785 | 820 | 16,000 |
1998/01/26 | 733 | 805 | 733 | 805 | 38,000 |
1998/01/23 | 739 | 739 | 730 | 730 | 4,000 |
1998/01/22 | 760 | 760 | 740 | 740 | 6,000 |
1998/01/21 | 740 | 760 | 740 | 740 | 16,000 |
1998/01/20 | 750 | 760 | 750 | 760 | 5,000 |
1998/01/19 | 750 | 750 | 750 | 750 | 3,000 |
1998/01/16 | 774 | 774 | 774 | 774 | 20,000 |
1998/01/14 | 740 | 777 | 740 | 777 | 29,000 |
1998/01/12 | 780 | 790 | 780 | 790 | 15,000 |
1998/01/08 | 770 | 770 | 770 | 770 | 3,000 |
1998/01/07 | 785 | 785 | 785 | 785 | 1,000 |
1998/01/06 | 734 | 795 | 734 | 795 | 22,000 |