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 |
---|---|---|---|---|---|
2002/12/27 | 215 | 215 | 215 | 215 | 38,000 |
2002/12/26 | 193 | 210 | 193 | 210 | 11,000 |
2002/12/25 | 200 | 200 | 190 | 190 | 11,000 |
2002/12/24 | 195 | 195 | 194 | 195 | 9,000 |
2002/12/20 | 181 | 181 | 180 | 180 | 8,000 |
2002/12/19 | 181 | 181 | 180 | 180 | 7,000 |
2002/12/18 | 184 | 184 | 181 | 181 | 2,000 |
2002/12/17 | 194 | 194 | 189 | 189 | 5,000 |
2002/12/16 | 194 | 194 | 190 | 194 | 21,000 |
2002/12/13 | 209 | 209 | 207 | 209 | 13,000 |
2002/12/12 | 210 | 211 | 209 | 209 | 5,000 |
2002/12/10 | 214 | 214 | 210 | 210 | 23,000 |
2002/12/09 | 211 | 215 | 211 | 214 | 10,000 |
2002/12/06 | 210 | 210 | 210 | 210 | 1,000 |
2002/12/05 | 209 | 210 | 209 | 210 | 6,000 |
2002/12/04 | 210 | 210 | 210 | 210 | 1,000 |
2002/12/03 | 215 | 215 | 215 | 215 | 3,000 |
2002/12/02 | 210 | 210 | 210 | 210 | 3,000 |
2002/11/29 | 209 | 209 | 209 | 209 | 4,000 |
2002/11/28 | 209 | 209 | 207 | 208 | 9,000 |
2002/11/27 | 208 | 208 | 208 | 208 | 1,000 |
2002/11/25 | 206 | 207 | 206 | 207 | 2,000 |
2002/11/22 | 206 | 206 | 206 | 206 | 2,000 |
2002/11/20 | 202 | 202 | 202 | 202 | 1,000 |
2002/11/18 | 221 | 221 | 221 | 221 | 2,000 |
2002/11/15 | 221 | 221 | 221 | 221 | 1,000 |
2002/11/14 | 221 | 221 | 221 | 221 | 2,000 |
2002/11/13 | 221 | 221 | 221 | 221 | 1,000 |
2002/11/12 | 222 | 222 | 221 | 221 | 3,000 |
2002/11/11 | 228 | 229 | 220 | 220 | 20,000 |
2002/11/08 | 227 | 235 | 227 | 230 | 6,000 |
2002/11/07 | 224 | 224 | 223 | 223 | 2,000 |
2002/11/06 | 222 | 222 | 222 | 222 | 10,000 |
2002/10/31 | 222 | 222 | 220 | 220 | 3,000 |
2002/10/29 | 220 | 222 | 220 | 222 | 4,000 |
2002/10/25 | 220 | 220 | 220 | 220 | 2,000 |
2002/10/24 | 222 | 222 | 222 | 222 | 1,000 |
2002/10/18 | 228 | 228 | 221 | 221 | 2,000 |
2002/10/17 | 224 | 224 | 220 | 220 | 2,000 |
2002/10/16 | 224 | 224 | 224 | 224 | 2,000 |
2002/10/11 | 223 | 223 | 223 | 223 | 1,000 |
2002/10/10 | 223 | 223 | 223 | 223 | 24,000 |
2002/10/09 | 228 | 229 | 227 | 227 | 10,000 |
2002/10/08 | 229 | 229 | 229 | 229 | 6,000 |
2002/10/07 | 232 | 233 | 229 | 229 | 9,000 |
2002/10/04 | 230 | 230 | 230 | 230 | 3,000 |
2002/10/03 | 237 | 237 | 236 | 236 | 6,000 |
2002/10/02 | 238 | 238 | 237 | 237 | 4,000 |
2002/10/01 | 246 | 246 | 246 | 246 | 1,000 |
2002/09/27 | 250 | 250 | 250 | 250 | 1,000 |
2002/09/26 | 250 | 250 | 250 | 250 | 3,000 |
2002/09/24 | 264 | 264 | 255 | 255 | 3,000 |
2002/09/20 | 264 | 264 | 264 | 264 | 1,000 |
2002/09/19 | 251 | 265 | 250 | 265 | 30,000 |
2002/09/18 | 250 | 250 | 250 | 250 | 1,000 |
2002/09/17 | 247 | 250 | 246 | 250 | 4,000 |
2002/09/13 | 246 | 246 | 246 | 246 | 1,000 |
2002/09/12 | 245 | 245 | 245 | 245 | 1,000 |
2002/09/11 | 250 | 250 | 250 | 250 | 2,000 |
2002/09/10 | 252 | 253 | 252 | 253 | 19,000 |
2002/09/09 | 259 | 259 | 254 | 254 | 3,000 |
2002/09/06 | 245 | 247 | 245 | 245 | 4,000 |
2002/09/05 | 266 | 266 | 230 | 237 | 52,000 |
2002/09/03 | 267 | 267 | 266 | 266 | 5,000 |
2002/08/29 | 265 | 265 | 264 | 264 | 2,000 |
2002/08/26 | 264 | 270 | 264 | 265 | 6,000 |
2002/08/22 | 263 | 263 | 263 | 263 | 2,000 |
2002/08/21 | 262 | 262 | 262 | 262 | 3,000 |
2002/08/19 | 272 | 272 | 272 | 272 | 2,000 |
2002/08/13 | 276 | 276 | 276 | 276 | 2,000 |
2002/08/12 | 285 | 285 | 278 | 278 | 19,000 |
2002/08/06 | 262 | 263 | 260 | 260 | 10,000 |
2002/08/05 | 270 | 270 | 261 | 261 | 5,000 |
2002/08/02 | 279 | 280 | 279 | 280 | 28,000 |
2002/08/01 | 260 | 260 | 260 | 260 | 2,000 |
2002/07/31 | 260 | 260 | 260 | 260 | 1,000 |
2002/07/24 | 255 | 260 | 255 | 260 | 9,000 |
2002/07/22 | 260 | 260 | 260 | 260 | 2,000 |
2002/07/18 | 261 | 261 | 260 | 260 | 2,000 |
2002/07/17 | 261 | 261 | 261 | 261 | 1,000 |
2002/07/11 | 263 | 263 | 263 | 263 | 2,000 |
2002/07/10 | 268 | 268 | 268 | 268 | 17,000 |
2002/07/09 | 271 | 278 | 271 | 278 | 5,000 |
2002/07/05 | 264 | 264 | 264 | 264 | 1,000 |
2002/07/03 | 261 | 261 | 260 | 260 | 2,000 |
2002/07/02 | 264 | 264 | 258 | 258 | 10,000 |
2002/07/01 | 262 | 262 | 262 | 262 | 2,000 |
2002/06/28 | 266 | 266 | 266 | 266 | 1,000 |
2002/06/27 | 269 | 269 | 269 | 269 | 3,000 |
2002/06/26 | 270 | 270 | 269 | 270 | 4,000 |
2002/06/25 | 269 | 269 | 269 | 269 | 1,000 |
2002/06/21 | 275 | 275 | 275 | 275 | 1,000 |
2002/06/18 | 275 | 275 | 275 | 275 | 2,000 |
2002/06/17 | 275 | 275 | 275 | 275 | 5,000 |
2002/06/12 | 276 | 276 | 275 | 275 | 2,000 |
2002/06/11 | 279 | 279 | 275 | 275 | 2,000 |
2002/06/10 | 279 | 280 | 279 | 279 | 20,000 |
2002/06/07 | 275 | 275 | 274 | 274 | 8,000 |
2002/06/06 | 274 | 274 | 271 | 273 | 6,000 |
2002/06/05 | 272 | 273 | 270 | 270 | 4,000 |
2002/06/04 | 273 | 273 | 273 | 273 | 1,000 |
2002/06/03 | 273 | 273 | 273 | 273 | 1,000 |
2002/05/31 | 270 | 273 | 270 | 273 | 5,000 |
2002/05/30 | 275 | 275 | 270 | 270 | 6,000 |
2002/05/28 | 268 | 278 | 268 | 278 | 6,000 |
2002/05/27 | 266 | 266 | 266 | 266 | 1,000 |
2002/05/24 | 266 | 266 | 266 | 266 | 7,000 |
2002/05/23 | 266 | 266 | 266 | 266 | 3,000 |
2002/05/22 | 267 | 273 | 265 | 273 | 11,000 |
2002/05/21 | 268 | 268 | 268 | 268 | 3,000 |
2002/05/20 | 268 | 269 | 268 | 269 | 2,000 |
2002/05/17 | 263 | 265 | 260 | 265 | 4,000 |
2002/05/16 | 261 | 261 | 261 | 261 | 1,000 |
2002/05/15 | 261 | 265 | 260 | 265 | 18,000 |
2002/05/13 | 261 | 261 | 261 | 261 | 1,000 |
2002/05/10 | 262 | 270 | 262 | 270 | 21,000 |
2002/05/09 | 266 | 266 | 265 | 265 | 24,000 |
2002/05/08 | 265 | 265 | 265 | 265 | 2,000 |
2002/04/30 | 266 | 266 | 266 | 266 | 2,000 |
2002/04/22 | 265 | 265 | 265 | 265 | 1,000 |
2002/04/18 | 268 | 268 | 268 | 268 | 1,000 |
2002/04/17 | 257 | 257 | 257 | 257 | 3,000 |
2002/04/16 | 268 | 268 | 268 | 268 | 1,000 |
2002/04/15 | 262 | 262 | 262 | 262 | 1,000 |
2002/04/10 | 274 | 274 | 261 | 262 | 20,000 |
2002/04/09 | 266 | 266 | 266 | 266 | 1,000 |
2002/04/08 | 261 | 263 | 261 | 263 | 3,000 |
2002/04/05 | 259 | 259 | 259 | 259 | 2,000 |
2002/04/04 | 258 | 258 | 258 | 258 | 6,000 |
2002/04/03 | 260 | 260 | 260 | 260 | 1,000 |
2002/04/02 | 258 | 258 | 258 | 258 | 1,000 |
2002/04/01 | 257 | 257 | 257 | 257 | 2,000 |
2002/03/28 | 260 | 260 | 257 | 257 | 4,000 |
2002/03/26 | 260 | 260 | 260 | 260 | 5,000 |
2002/03/25 | 260 | 261 | 260 | 261 | 3,000 |
2002/03/22 | 261 | 261 | 261 | 261 | 2,000 |
2002/03/20 | 261 | 261 | 261 | 261 | 2,000 |
2002/03/19 | 261 | 261 | 261 | 261 | 1,000 |
2002/03/18 | 257 | 260 | 257 | 257 | 8,000 |
2002/03/15 | 258 | 258 | 257 | 257 | 3,000 |
2002/03/14 | 258 | 258 | 258 | 258 | 3,000 |
2002/03/13 | 258 | 258 | 258 | 258 | 1,000 |
2002/03/12 | 260 | 260 | 260 | 260 | 6,000 |
2002/03/11 | 250 | 260 | 250 | 256 | 46,000 |
2002/03/08 | 265 | 273 | 265 | 270 | 12,000 |
2002/03/07 | 270 | 270 | 263 | 263 | 12,000 |
2002/03/06 | 270 | 275 | 270 | 275 | 6,000 |
2002/03/05 | 266 | 269 | 266 | 266 | 5,000 |
2002/03/04 | 266 | 266 | 265 | 266 | 3,000 |
2002/03/01 | 256 | 258 | 256 | 258 | 3,000 |
2002/02/28 | 260 | 260 | 255 | 260 | 5,000 |
2002/02/26 | 251 | 251 | 251 | 251 | 2,000 |
2002/02/25 | 245 | 245 | 245 | 245 | 2,000 |
2002/02/22 | 260 | 260 | 240 | 240 | 28,000 |
2002/02/21 | 260 | 260 | 260 | 260 | 3,000 |
2002/02/20 | 260 | 260 | 260 | 260 | 1,000 |
2002/02/18 | 265 | 265 | 265 | 265 | 1,000 |
2002/02/15 | 261 | 261 | 258 | 258 | 3,000 |
2002/02/14 | 278 | 278 | 275 | 275 | 3,000 |
2002/02/12 | 290 | 290 | 290 | 290 | 18,000 |
2002/02/08 | 264 | 275 | 260 | 270 | 6,000 |
2002/02/07 | 250 | 250 | 250 | 250 | 3,000 |
2002/02/05 | 247 | 247 | 247 | 247 | 3,000 |
2002/02/04 | 246 | 246 | 246 | 246 | 1,000 |
2002/02/01 | 245 | 245 | 245 | 245 | 1,000 |
2002/01/31 | 242 | 242 | 242 | 242 | 1,000 |
2002/01/30 | 250 | 258 | 238 | 258 | 3,000 |
2002/01/28 | 250 | 250 | 250 | 250 | 1,000 |
2002/01/24 | 261 | 261 | 260 | 260 | 4,000 |
2002/01/23 | 261 | 265 | 261 | 265 | 5,000 |
2002/01/10 | 300 | 305 | 300 | 305 | 36,000 |
2002/01/09 | 268 | 271 | 268 | 270 | 3,000 |
2002/01/08 | 265 | 265 | 265 | 265 | 3,000 |
2002/01/04 | 287 | 287 | 287 | 287 | 1,000 |