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 |
---|---|---|---|---|---|
2005/12/30 | 570 | 570 | 565 | 565 | 2,000 |
2005/12/29 | 590 | 590 | 561 | 570 | 23,000 |
2005/12/28 | 580 | 580 | 570 | 570 | 17,000 |
2005/12/27 | 571 | 580 | 570 | 580 | 14,000 |
2005/12/26 | 550 | 570 | 549 | 570 | 28,000 |
2005/12/22 | 540 | 550 | 536 | 545 | 17,000 |
2005/12/21 | 527 | 536 | 526 | 530 | 18,000 |
2005/12/20 | 539 | 539 | 519 | 519 | 5,000 |
2005/12/19 | 545 | 555 | 540 | 540 | 11,000 |
2005/12/16 | 556 | 556 | 556 | 556 | 1,000 |
2005/12/15 | 570 | 570 | 566 | 566 | 4,000 |
2005/12/14 | 565 | 565 | 565 | 565 | 2,000 |
2005/12/13 | 562 | 562 | 562 | 562 | 2,000 |
2005/12/12 | 576 | 576 | 570 | 570 | 29,000 |
2005/12/09 | 573 | 573 | 573 | 573 | 1,000 |
2005/12/08 | 568 | 568 | 568 | 568 | 1,000 |
2005/12/07 | 580 | 580 | 570 | 570 | 5,000 |
2005/12/06 | 585 | 585 | 572 | 572 | 11,000 |
2005/12/05 | 562 | 579 | 562 | 579 | 4,000 |
2005/12/02 | 565 | 565 | 555 | 557 | 3,000 |
2005/12/01 | 556 | 568 | 556 | 568 | 8,000 |
2005/11/30 | 581 | 581 | 580 | 580 | 3,000 |
2005/11/29 | 580 | 580 | 580 | 580 | 2,000 |
2005/11/28 | 576 | 580 | 575 | 579 | 6,000 |
2005/11/25 | 555 | 555 | 555 | 555 | 1,000 |
2005/11/24 | 565 | 565 | 565 | 565 | 2,000 |
2005/11/22 | 572 | 572 | 560 | 560 | 3,000 |
2005/11/21 | 600 | 600 | 590 | 590 | 2,000 |
2005/11/18 | 585 | 590 | 585 | 590 | 4,000 |
2005/11/17 | 551 | 565 | 551 | 565 | 11,000 |
2005/11/16 | 562 | 562 | 550 | 555 | 11,000 |
2005/11/15 | 584 | 584 | 584 | 584 | 1,000 |
2005/11/14 | 610 | 610 | 560 | 590 | 24,000 |
2005/11/11 | 606 | 640 | 605 | 640 | 17,000 |
2005/11/10 | 580 | 615 | 580 | 590 | 17,000 |
2005/11/09 | 610 | 638 | 595 | 595 | 18,000 |
2005/11/08 | 640 | 650 | 640 | 650 | 21,000 |
2005/11/07 | 650 | 660 | 640 | 650 | 36,000 |
2005/11/04 | 621 | 675 | 621 | 660 | 82,000 |
2005/11/02 | 570 | 626 | 570 | 626 | 69,000 |
2005/11/01 | 547 | 560 | 547 | 560 | 16,000 |
2005/10/28 | 514 | 517 | 514 | 517 | 7,000 |
2005/10/26 | 500 | 510 | 500 | 510 | 3,000 |
2005/10/24 | 500 | 500 | 500 | 500 | 2,000 |
2005/10/21 | 530 | 530 | 490 | 490 | 14,000 |
2005/10/20 | 525 | 525 | 522 | 522 | 4,000 |
2005/10/19 | 494 | 520 | 494 | 520 | 8,000 |
2005/10/17 | 526 | 526 | 526 | 526 | 1,000 |
2005/10/14 | 526 | 528 | 525 | 528 | 7,000 |
2005/10/13 | 489 | 520 | 489 | 520 | 14,000 |
2005/10/11 | 477 | 483 | 476 | 483 | 21,000 |
2005/10/07 | 489 | 490 | 486 | 486 | 6,000 |
2005/10/06 | 493 | 493 | 489 | 489 | 13,000 |
2005/10/05 | 520 | 530 | 508 | 508 | 19,000 |
2005/10/04 | 531 | 535 | 520 | 530 | 7,000 |
2005/10/03 | 569 | 569 | 530 | 540 | 46,000 |
2005/09/30 | 572 | 572 | 569 | 569 | 8,000 |
2005/09/29 | 572 | 572 | 572 | 572 | 5,000 |
2005/09/28 | 580 | 580 | 570 | 572 | 10,000 |
2005/09/27 | 594 | 594 | 590 | 590 | 13,000 |
2005/09/26 | 615 | 615 | 590 | 599 | 45,000 |
2005/09/22 | 550 | 590 | 530 | 578 | 40,000 |
2005/09/21 | 565 | 570 | 560 | 560 | 29,000 |
2005/09/20 | 570 | 585 | 570 | 585 | 39,000 |
2005/09/16 | 530 | 562 | 530 | 560 | 110,000 |
2005/09/15 | 500 | 530 | 500 | 530 | 26,000 |
2005/09/14 | 494 | 541 | 494 | 540 | 74,000 |
2005/09/13 | 484 | 492 | 484 | 490 | 18,000 |
2005/09/12 | 482 | 487 | 482 | 487 | 9,000 |
2005/09/09 | 490 | 495 | 490 | 495 | 10,000 |
2005/09/08 | 466 | 480 | 465 | 480 | 17,000 |
2005/09/07 | 472 | 472 | 468 | 470 | 4,000 |
2005/09/06 | 480 | 480 | 467 | 477 | 6,000 |
2005/09/05 | 480 | 480 | 480 | 480 | 5,000 |
2005/09/02 | 484 | 484 | 483 | 483 | 2,000 |
2005/09/01 | 481 | 481 | 479 | 479 | 3,000 |
2005/08/31 | 460 | 476 | 460 | 466 | 5,000 |
2005/08/30 | 473 | 475 | 470 | 475 | 3,000 |
2005/08/29 | 490 | 490 | 465 | 473 | 16,000 |
2005/08/26 | 510 | 510 | 495 | 495 | 5,000 |
2005/08/25 | 490 | 495 | 485 | 495 | 9,000 |
2005/08/24 | 490 | 550 | 490 | 527 | 840,000 |
2005/08/23 | 488 | 500 | 485 | 500 | 38,000 |
2005/08/22 | 465 | 470 | 465 | 470 | 10,000 |
2005/08/19 | 456 | 460 | 456 | 456 | 6,000 |
2005/08/18 | 455 | 470 | 455 | 460 | 7,000 |
2005/08/17 | 440 | 460 | 440 | 457 | 11,000 |
2005/08/16 | 434 | 438 | 430 | 436 | 17,000 |
2005/08/12 | 460 | 460 | 460 | 460 | 5,000 |
2005/08/11 | 460 | 460 | 460 | 460 | 1,000 |
2005/08/10 | 435 | 465 | 435 | 465 | 32,000 |
2005/08/08 | 450 | 450 | 450 | 450 | 4,000 |
2005/08/05 | 460 | 460 | 460 | 460 | 5,000 |
2005/08/04 | 450 | 456 | 450 | 456 | 18,000 |
2005/08/03 | 480 | 480 | 480 | 480 | 1,000 |
2005/08/02 | 485 | 485 | 471 | 471 | 8,000 |
2005/08/01 | 496 | 496 | 475 | 480 | 7,000 |
2005/07/29 | 495 | 498 | 495 | 498 | 2,000 |
2005/07/28 | 504 | 504 | 495 | 495 | 4,000 |
2005/07/27 | 516 | 520 | 510 | 520 | 12,000 |
2005/07/26 | 545 | 545 | 500 | 514 | 12,000 |
2005/07/25 | 499 | 545 | 499 | 545 | 128,000 |
2005/07/22 | 465 | 495 | 465 | 494 | 12,000 |
2005/07/21 | 492 | 495 | 465 | 465 | 27,000 |
2005/07/20 | 490 | 495 | 485 | 492 | 31,000 |
2005/07/19 | 470 | 490 | 470 | 490 | 23,000 |
2005/07/15 | 465 | 480 | 460 | 480 | 18,000 |
2005/07/14 | 455 | 480 | 455 | 470 | 24,000 |
2005/07/13 | 460 | 470 | 454 | 460 | 7,000 |
2005/07/12 | 444 | 470 | 444 | 470 | 9,000 |
2005/07/11 | 447 | 454 | 442 | 454 | 27,000 |
2005/07/08 | 453 | 453 | 453 | 453 | 1,000 |
2005/07/06 | 440 | 454 | 440 | 454 | 2,000 |
2005/07/05 | 436 | 436 | 436 | 436 | 1,000 |
2005/07/01 | 440 | 445 | 440 | 440 | 7,000 |
2005/06/30 | 440 | 440 | 440 | 440 | 7,000 |
2005/06/29 | 450 | 450 | 430 | 445 | 13,000 |
2005/06/28 | 451 | 451 | 451 | 451 | 3,000 |
2005/06/27 | 451 | 451 | 451 | 451 | 1,000 |
2005/06/24 | 461 | 462 | 450 | 450 | 10,000 |
2005/06/23 | 465 | 466 | 461 | 466 | 7,000 |
2005/06/20 | 485 | 490 | 485 | 490 | 5,000 |
2005/06/16 | 491 | 491 | 490 | 490 | 6,000 |
2005/06/15 | 520 | 525 | 500 | 500 | 11,000 |
2005/06/14 | 506 | 540 | 495 | 500 | 59,000 |
2005/06/13 | 455 | 516 | 450 | 505 | 88,000 |
2005/06/10 | 401 | 455 | 401 | 431 | 26,000 |
2005/06/09 | 420 | 420 | 411 | 411 | 15,000 |
2005/06/08 | 442 | 442 | 440 | 440 | 4,000 |
2005/06/07 | 440 | 441 | 440 | 441 | 2,000 |
2005/06/06 | 460 | 460 | 455 | 455 | 3,000 |
2005/06/03 | 429 | 445 | 426 | 440 | 7,000 |
2005/06/02 | 450 | 450 | 425 | 425 | 3,000 |
2005/05/31 | 455 | 465 | 455 | 465 | 3,000 |
2005/05/30 | 445 | 445 | 445 | 445 | 1,000 |
2005/05/27 | 443 | 443 | 423 | 428 | 3,000 |
2005/05/26 | 407 | 414 | 407 | 414 | 12,000 |
2005/05/25 | 455 | 455 | 447 | 447 | 6,000 |
2005/05/23 | 456 | 470 | 456 | 470 | 10,000 |
2005/05/20 | 460 | 470 | 447 | 447 | 17,000 |
2005/05/19 | 475 | 475 | 465 | 465 | 10,000 |
2005/05/18 | 470 | 470 | 470 | 470 | 1,000 |
2005/05/17 | 470 | 480 | 465 | 465 | 35,000 |
2005/05/16 | 485 | 485 | 470 | 470 | 12,000 |
2005/05/13 | 456 | 480 | 456 | 480 | 11,000 |
2005/05/12 | 470 | 470 | 465 | 465 | 7,000 |
2005/05/11 | 471 | 481 | 470 | 480 | 21,000 |
2005/05/10 | 475 | 490 | 470 | 471 | 77,000 |
2005/05/09 | 480 | 490 | 470 | 490 | 15,000 |
2005/05/06 | 491 | 491 | 480 | 481 | 32,000 |
2005/05/02 | 495 | 496 | 490 | 490 | 9,000 |
2005/04/28 | 510 | 511 | 505 | 505 | 9,000 |
2005/04/27 | 500 | 510 | 500 | 510 | 4,000 |
2005/04/26 | 506 | 514 | 506 | 510 | 18,000 |
2005/04/25 | 520 | 521 | 505 | 505 | 7,000 |
2005/04/22 | 515 | 520 | 515 | 520 | 12,000 |
2005/04/21 | 510 | 518 | 510 | 510 | 25,000 |
2005/04/20 | 481 | 530 | 481 | 520 | 25,000 |
2005/04/19 | 484 | 496 | 484 | 491 | 39,000 |
2005/04/18 | 481 | 496 | 481 | 483 | 56,000 |
2005/04/15 | 547 | 547 | 535 | 536 | 30,000 |
2005/04/14 | 565 | 565 | 546 | 547 | 77,000 |
2005/04/13 | 609 | 609 | 560 | 565 | 36,000 |
2005/04/12 | 552 | 602 | 552 | 599 | 43,000 |
2005/04/11 | 541 | 570 | 541 | 551 | 90,000 |
2005/04/08 | 570 | 581 | 550 | 581 | 23,000 |
2005/04/07 | 580 | 580 | 565 | 565 | 43,000 |
2005/04/06 | 560 | 590 | 560 | 585 | 61,000 |
2005/04/05 | 586 | 589 | 570 | 580 | 49,000 |
2005/04/04 | 600 | 610 | 596 | 596 | 52,000 |
2005/04/01 | 601 | 632 | 600 | 620 | 230,000 |
2005/03/31 | 599 | 609 | 580 | 608 | 91,000 |
2005/03/30 | 615 | 615 | 565 | 600 | 264,000 |
2005/03/29 | 531 | 610 | 531 | 610 | 320,000 |
2005/03/28 | 510 | 545 | 505 | 521 | 257,000 |
2005/03/25 | 480 | 495 | 471 | 495 | 174,000 |
2005/03/24 | 460 | 480 | 460 | 480 | 100,000 |
2005/03/23 | 440 | 470 | 436 | 459 | 93,000 |
2005/03/22 | 420 | 436 | 412 | 436 | 55,000 |
2005/03/18 | 400 | 410 | 400 | 410 | 22,000 |
2005/03/17 | 395 | 400 | 395 | 400 | 4,000 |
2005/03/16 | 400 | 400 | 391 | 395 | 7,000 |
2005/03/15 | 404 | 405 | 400 | 400 | 22,000 |
2005/03/14 | 400 | 405 | 400 | 405 | 21,000 |
2005/03/11 | 409 | 413 | 400 | 405 | 51,000 |
2005/03/10 | 393 | 405 | 393 | 396 | 163,000 |
2005/03/09 | 424 | 428 | 424 | 428 | 7,000 |
2005/03/08 | 421 | 436 | 420 | 420 | 74,000 |
2005/03/07 | 453 | 454 | 437 | 439 | 14,000 |
2005/03/04 | 475 | 475 | 453 | 453 | 39,000 |
2005/03/03 | 459 | 465 | 459 | 465 | 24,000 |
2005/03/02 | 440 | 455 | 440 | 455 | 17,000 |
2005/03/01 | 440 | 446 | 435 | 445 | 43,000 |
2005/02/28 | 411 | 430 | 411 | 430 | 48,000 |
2005/02/25 | 418 | 418 | 401 | 406 | 34,000 |
2005/02/24 | 428 | 428 | 401 | 418 | 71,000 |
2005/02/23 | 450 | 452 | 440 | 440 | 25,000 |
2005/02/22 | 455 | 465 | 453 | 453 | 20,000 |
2005/02/21 | 465 | 479 | 464 | 478 | 27,000 |
2005/02/18 | 450 | 466 | 450 | 465 | 54,000 |
2005/02/17 | 440 | 450 | 431 | 450 | 134,000 |
2005/02/16 | 506 | 506 | 480 | 480 | 90,000 |
2005/02/15 | 525 | 525 | 503 | 515 | 166,000 |
2005/02/14 | 480 | 515 | 473 | 505 | 191,000 |
2005/02/10 | 435 | 475 | 435 | 460 | 167,000 |
2005/02/09 | 406 | 448 | 406 | 445 | 150,000 |
2005/02/08 | 390 | 435 | 390 | 420 | 221,000 |
2005/02/07 | 380 | 389 | 380 | 381 | 33,000 |
2005/02/04 | 390 | 390 | 380 | 380 | 10,000 |
2005/02/03 | 365 | 398 | 365 | 398 | 126,000 |
2005/02/02 | 356 | 370 | 356 | 370 | 67,000 |
2005/02/01 | 352 | 361 | 346 | 361 | 114,000 |
2005/01/31 | 322 | 362 | 322 | 362 | 170,000 |
2005/01/28 | 319 | 319 | 319 | 319 | 2,000 |
2005/01/27 | 321 | 330 | 315 | 325 | 83,000 |
2005/01/26 | 320 | 325 | 320 | 320 | 16,000 |
2005/01/25 | 308 | 320 | 301 | 320 | 27,000 |
2005/01/24 | 340 | 340 | 323 | 323 | 53,000 |
2005/01/21 | 310 | 340 | 308 | 340 | 211,000 |
2005/01/20 | 304 | 305 | 304 | 305 | 22,000 |
2005/01/19 | 303 | 303 | 298 | 303 | 19,000 |
2005/01/18 | 295 | 300 | 295 | 300 | 44,000 |
2005/01/17 | 295 | 295 | 295 | 295 | 7,000 |
2005/01/14 | 295 | 296 | 291 | 295 | 29,000 |
2005/01/13 | 290 | 313 | 290 | 309 | 144,000 |
2005/01/12 | 281 | 281 | 280 | 280 | 7,000 |
2005/01/11 | 276 | 276 | 272 | 275 | 43,000 |
2005/01/07 | 275 | 281 | 272 | 276 | 35,000 |
2005/01/06 | 261 | 272 | 261 | 272 | 17,000 |
2005/01/05 | 261 | 263 | 261 | 261 | 13,000 |
2005/01/04 | 259 | 261 | 259 | 261 | 7,000 |