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 |
|---|---|---|---|---|---|
| 2003/12/30 | 226 | 226 | 226 | 226 | 6,000 |
| 2003/12/29 | 221 | 226 | 221 | 226 | 7,000 |
| 2003/12/26 | 220 | 220 | 218 | 219 | 22,000 |
| 2003/12/25 | 218 | 222 | 218 | 222 | 14,000 |
| 2003/12/24 | 220 | 220 | 219 | 220 | 16,000 |
| 2003/12/22 | 220 | 222 | 219 | 220 | 17,000 |
| 2003/12/19 | 224 | 224 | 218 | 218 | 14,000 |
| 2003/12/18 | 220 | 221 | 220 | 220 | 10,000 |
| 2003/12/17 | 224 | 224 | 223 | 223 | 6,000 |
| 2003/12/16 | 225 | 225 | 223 | 223 | 13,000 |
| 2003/12/15 | 222 | 223 | 222 | 223 | 5,000 |
| 2003/12/12 | 220 | 221 | 220 | 221 | 7,000 |
| 2003/12/11 | 223 | 223 | 223 | 223 | 4,000 |
| 2003/12/10 | 227 | 227 | 225 | 225 | 19,000 |
| 2003/12/09 | 230 | 230 | 225 | 230 | 18,000 |
| 2003/12/08 | 228 | 228 | 227 | 227 | 3,000 |
| 2003/12/05 | 232 | 232 | 225 | 226 | 12,000 |
| 2003/12/04 | 231 | 235 | 230 | 230 | 4,000 |
| 2003/12/03 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/12/02 | 231 | 235 | 231 | 231 | 7,000 |
| 2003/12/01 | 231 | 231 | 230 | 231 | 10,000 |
| 2003/11/28 | 236 | 236 | 235 | 235 | 7,000 |
| 2003/11/27 | 240 | 240 | 235 | 235 | 4,000 |
| 2003/11/25 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/11/21 | 232 | 235 | 232 | 235 | 2,000 |
| 2003/11/20 | 232 | 232 | 232 | 232 | 5,000 |
| 2003/11/19 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/11/18 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/11/17 | 242 | 242 | 236 | 237 | 3,000 |
| 2003/11/13 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/11/12 | 245 | 245 | 240 | 240 | 9,000 |
| 2003/11/11 | 244 | 244 | 241 | 242 | 12,000 |
| 2003/11/10 | 262 | 262 | 248 | 248 | 19,000 |
| 2003/11/07 | 257 | 257 | 257 | 257 | 7,000 |
| 2003/11/06 | 252 | 252 | 250 | 250 | 4,000 |
| 2003/11/05 | 251 | 251 | 251 | 251 | 3,000 |
| 2003/11/04 | 255 | 255 | 251 | 252 | 3,000 |
| 2003/10/31 | 250 | 261 | 250 | 261 | 14,000 |
| 2003/10/30 | 250 | 251 | 248 | 251 | 8,000 |
| 2003/10/29 | 247 | 247 | 247 | 247 | 7,000 |
| 2003/10/27 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/10/24 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/10/23 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/10/22 | 255 | 255 | 255 | 255 | 6,000 |
| 2003/10/21 | 260 | 260 | 255 | 256 | 7,000 |
| 2003/10/20 | 252 | 252 | 247 | 247 | 8,000 |
| 2003/10/17 | 246 | 247 | 245 | 246 | 24,000 |
| 2003/10/16 | 248 | 250 | 245 | 245 | 21,000 |
| 2003/10/15 | 249 | 249 | 246 | 248 | 13,000 |
| 2003/10/14 | 250 | 250 | 249 | 249 | 17,000 |
| 2003/10/10 | 250 | 251 | 249 | 249 | 32,000 |
| 2003/10/09 | 255 | 255 | 252 | 253 | 16,000 |
| 2003/10/08 | 258 | 258 | 255 | 255 | 27,000 |
| 2003/10/07 | 260 | 260 | 258 | 258 | 13,000 |
| 2003/10/06 | 260 | 260 | 258 | 259 | 11,000 |
| 2003/10/03 | 261 | 261 | 260 | 260 | 18,000 |
| 2003/10/02 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/10/01 | 260 | 262 | 260 | 262 | 8,000 |
| 2003/09/30 | 266 | 266 | 265 | 265 | 3,000 |
| 2003/09/29 | 260 | 263 | 260 | 263 | 9,000 |
| 2003/09/26 | 277 | 277 | 273 | 273 | 4,000 |
| 2003/09/25 | 292 | 292 | 277 | 277 | 9,000 |
| 2003/09/24 | 295 | 300 | 294 | 300 | 48,000 |
| 2003/09/22 | 280 | 295 | 280 | 295 | 35,000 |
| 2003/09/19 | 275 | 280 | 275 | 280 | 7,000 |
| 2003/09/18 | 273 | 280 | 273 | 280 | 14,000 |
| 2003/09/17 | 280 | 280 | 280 | 280 | 6,000 |
| 2003/09/16 | 284 | 284 | 283 | 283 | 5,000 |
| 2003/09/12 | 274 | 274 | 273 | 273 | 2,000 |
| 2003/09/11 | 272 | 274 | 272 | 274 | 11,000 |
| 2003/09/10 | 260 | 267 | 255 | 267 | 37,000 |
| 2003/09/09 | 270 | 270 | 267 | 267 | 10,000 |
| 2003/09/08 | 266 | 270 | 266 | 270 | 2,000 |
| 2003/09/05 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/09/04 | 265 | 268 | 265 | 265 | 4,000 |
| 2003/09/03 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/09/02 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/09/01 | 271 | 271 | 271 | 271 | 5,000 |
| 2003/08/28 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/08/27 | 263 | 270 | 263 | 270 | 3,000 |
| 2003/08/26 | 273 | 273 | 263 | 263 | 2,000 |
| 2003/08/25 | 270 | 277 | 260 | 265 | 7,000 |
| 2003/08/22 | 266 | 266 | 260 | 260 | 5,000 |
| 2003/08/21 | 277 | 277 | 260 | 261 | 28,000 |
| 2003/08/20 | 255 | 255 | 255 | 255 | 4,000 |
| 2003/08/19 | 250 | 253 | 250 | 253 | 6,000 |
| 2003/08/15 | 245 | 245 | 245 | 245 | 4,000 |
| 2003/08/14 | 243 | 243 | 242 | 242 | 2,000 |
| 2003/08/12 | 246 | 246 | 246 | 246 | 2,000 |
| 2003/08/11 | 251 | 251 | 242 | 242 | 18,000 |
| 2003/08/08 | 245 | 250 | 245 | 250 | 16,000 |
| 2003/08/07 | 245 | 245 | 241 | 241 | 6,000 |
| 2003/08/06 | 243 | 249 | 243 | 249 | 5,000 |
| 2003/08/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/08/04 | 245 | 245 | 245 | 245 | 5,000 |
| 2003/08/01 | 245 | 251 | 243 | 251 | 5,000 |
| 2003/07/31 | 247 | 247 | 245 | 245 | 8,000 |
| 2003/07/30 | 246 | 246 | 245 | 246 | 7,000 |
| 2003/07/29 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/07/28 | 244 | 250 | 241 | 244 | 7,000 |
| 2003/07/25 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/07/24 | 249 | 249 | 249 | 249 | 3,000 |
| 2003/07/22 | 243 | 249 | 243 | 249 | 2,000 |
| 2003/07/18 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/07/17 | 249 | 249 | 249 | 249 | 4,000 |
| 2003/07/16 | 251 | 251 | 249 | 249 | 8,000 |
| 2003/07/11 | 249 | 249 | 249 | 249 | 2,000 |
| 2003/07/10 | 254 | 254 | 253 | 254 | 19,000 |
| 2003/07/09 | 252 | 255 | 252 | 254 | 10,000 |
| 2003/07/08 | 251 | 252 | 251 | 252 | 9,000 |
| 2003/07/07 | 248 | 254 | 248 | 249 | 7,000 |
| 2003/07/04 | 246 | 256 | 246 | 250 | 10,000 |
| 2003/07/03 | 250 | 250 | 249 | 249 | 5,000 |
| 2003/07/02 | 246 | 247 | 246 | 247 | 2,000 |
| 2003/07/01 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/06/30 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/06/27 | 249 | 249 | 249 | 249 | 2,000 |
| 2003/06/26 | 238 | 238 | 238 | 238 | 4,000 |
| 2003/06/24 | 248 | 248 | 237 | 237 | 22,000 |
| 2003/06/23 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/06/20 | 240 | 240 | 238 | 238 | 6,000 |
| 2003/06/19 | 236 | 236 | 234 | 235 | 4,000 |
| 2003/06/18 | 234 | 238 | 234 | 235 | 4,000 |
| 2003/06/17 | 233 | 238 | 233 | 238 | 4,000 |
| 2003/06/16 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/06/13 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/06/12 | 237 | 239 | 236 | 237 | 7,000 |
| 2003/06/11 | 238 | 238 | 235 | 235 | 5,000 |
| 2003/06/10 | 232 | 232 | 226 | 226 | 18,000 |
| 2003/06/09 | 243 | 243 | 234 | 234 | 15,000 |
| 2003/06/06 | 225 | 230 | 222 | 228 | 46,000 |
| 2003/06/05 | 224 | 224 | 224 | 224 | 3,000 |
| 2003/06/03 | 220 | 220 | 219 | 219 | 4,000 |
| 2003/06/02 | 218 | 220 | 218 | 220 | 4,000 |
| 2003/05/30 | 218 | 218 | 218 | 218 | 4,000 |
| 2003/05/29 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/05/28 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/05/27 | 210 | 214 | 210 | 210 | 4,000 |
| 2003/05/26 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/05/23 | 218 | 220 | 218 | 219 | 4,000 |
| 2003/05/21 | 209 | 219 | 208 | 219 | 3,000 |
| 2003/05/19 | 217 | 217 | 215 | 215 | 2,000 |
| 2003/05/16 | 215 | 217 | 215 | 217 | 3,000 |
| 2003/05/15 | 215 | 215 | 215 | 215 | 8,000 |
| 2003/05/14 | 212 | 212 | 212 | 212 | 6,000 |
| 2003/05/13 | 209 | 211 | 209 | 211 | 3,000 |
| 2003/05/12 | 210 | 210 | 207 | 207 | 23,000 |
| 2003/05/09 | 210 | 214 | 209 | 212 | 24,000 |
| 2003/05/08 | 212 | 214 | 212 | 214 | 2,000 |
| 2003/05/07 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/05/06 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/05/02 | 206 | 206 | 205 | 205 | 3,000 |
| 2003/05/01 | 211 | 214 | 211 | 214 | 3,000 |
| 2003/04/30 | 208 | 210 | 208 | 210 | 3,000 |
| 2003/04/28 | 207 | 207 | 207 | 207 | 2,000 |
| 2003/04/23 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/04/22 | 205 | 206 | 205 | 206 | 3,000 |
| 2003/04/15 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/04/14 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/04/11 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/04/10 | 204 | 204 | 204 | 204 | 22,000 |
| 2003/04/09 | 207 | 210 | 206 | 207 | 17,000 |
| 2003/04/08 | 206 | 206 | 205 | 205 | 2,000 |
| 2003/04/07 | 209 | 210 | 203 | 208 | 9,000 |
| 2003/04/04 | 207 | 209 | 207 | 209 | 5,000 |
| 2003/04/03 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/04/02 | 200 | 205 | 200 | 205 | 3,000 |
| 2003/03/31 | 200 | 200 | 200 | 200 | 3,000 |
| 2003/03/27 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/03/25 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/03/24 | 210 | 210 | 207 | 210 | 8,000 |
| 2003/03/20 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/03/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/03/17 | 199 | 199 | 199 | 199 | 2,000 |
| 2003/03/13 | 199 | 199 | 199 | 199 | 2,000 |
| 2003/03/12 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/03/11 | 202 | 202 | 199 | 200 | 9,000 |
| 2003/03/10 | 199 | 199 | 199 | 199 | 24,000 |
| 2003/03/07 | 215 | 216 | 214 | 216 | 9,000 |
| 2003/03/06 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/03/05 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/03/04 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/03/03 | 205 | 209 | 200 | 209 | 11,000 |
| 2003/02/26 | 210 | 213 | 210 | 213 | 5,000 |
| 2003/02/25 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/02/24 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/02/21 | 206 | 206 | 206 | 206 | 8,000 |
| 2003/02/19 | 206 | 206 | 206 | 206 | 1,000 |
| 2003/02/18 | 202 | 207 | 202 | 207 | 2,000 |
| 2003/02/17 | 216 | 218 | 214 | 214 | 13,000 |
| 2003/02/13 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/02/12 | 208 | 209 | 208 | 209 | 3,000 |
| 2003/02/10 | 200 | 200 | 200 | 200 | 30,000 |
| 2003/02/07 | 200 | 209 | 200 | 209 | 23,000 |
| 2003/02/06 | 199 | 204 | 199 | 204 | 9,000 |
| 2003/02/05 | 195 | 197 | 191 | 197 | 28,000 |
| 2003/02/04 | 195 | 200 | 195 | 200 | 9,000 |
| 2003/02/03 | 200 | 200 | 200 | 200 | 9,000 |
| 2003/01/30 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/01/24 | 216 | 218 | 216 | 218 | 4,000 |
| 2003/01/23 | 215 | 216 | 215 | 215 | 5,000 |
| 2003/01/22 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/01/20 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/01/17 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/01/14 | 214 | 216 | 210 | 210 | 5,000 |
| 2003/01/10 | 220 | 220 | 220 | 220 | 49,000 |
| 2003/01/09 | 215 | 216 | 215 | 215 | 13,000 |
| 2003/01/08 | 215 | 215 | 215 | 215 | 7,000 |
| 2003/01/07 | 215 | 215 | 215 | 215 | 5,000 |