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 |
---|---|---|---|---|---|
2007/12/28 | 433 | 433 | 433 | 433 | 7,000 |
2007/12/26 | 430 | 430 | 430 | 430 | 7,000 |
2007/12/25 | 410 | 410 | 410 | 410 | 6,000 |
2007/12/17 | 423 | 423 | 423 | 423 | 2,000 |
2007/12/13 | 438 | 438 | 423 | 423 | 3,000 |
2007/12/12 | 440 | 440 | 438 | 438 | 12,000 |
2007/12/11 | 440 | 440 | 440 | 440 | 1,000 |
2007/12/10 | 440 | 440 | 440 | 440 | 10,000 |
2007/12/07 | 435 | 435 | 435 | 435 | 1,000 |
2007/12/06 | 428 | 428 | 428 | 428 | 1,000 |
2007/12/05 | 425 | 425 | 425 | 425 | 1,000 |
2007/11/29 | 420 | 420 | 420 | 420 | 1,000 |
2007/11/27 | 430 | 430 | 430 | 430 | 1,000 |
2007/11/26 | 430 | 430 | 430 | 430 | 5,000 |
2007/11/20 | 420 | 420 | 420 | 420 | 2,000 |
2007/11/19 | 420 | 420 | 420 | 420 | 7,000 |
2007/11/15 | 425 | 425 | 425 | 425 | 10,000 |
2007/11/13 | 425 | 425 | 425 | 425 | 4,000 |
2007/11/12 | 429 | 429 | 428 | 428 | 7,000 |
2007/11/09 | 410 | 410 | 410 | 410 | 6,000 |
2007/11/08 | 409 | 409 | 409 | 409 | 2,000 |
2007/11/05 | 410 | 410 | 408 | 408 | 4,000 |
2007/10/31 | 407 | 407 | 407 | 407 | 1,000 |
2007/10/24 | 408 | 408 | 407 | 407 | 3,000 |
2007/10/23 | 408 | 408 | 408 | 408 | 1,000 |
2007/10/22 | 410 | 410 | 410 | 410 | 2,000 |
2007/10/18 | 410 | 410 | 410 | 410 | 2,000 |
2007/10/17 | 415 | 415 | 415 | 415 | 1,000 |
2007/10/16 | 400 | 420 | 400 | 420 | 11,000 |
2007/10/12 | 420 | 423 | 420 | 420 | 6,000 |
2007/10/11 | 410 | 410 | 410 | 410 | 2,000 |
2007/10/10 | 412 | 415 | 410 | 410 | 9,000 |
2007/10/09 | 393 | 393 | 393 | 393 | 1,000 |
2007/10/04 | 390 | 390 | 390 | 390 | 1,000 |
2007/10/03 | 385 | 386 | 385 | 385 | 3,000 |
2007/10/01 | 390 | 390 | 390 | 390 | 3,000 |
2007/09/28 | 388 | 388 | 388 | 388 | 1,000 |
2007/09/27 | 388 | 388 | 388 | 388 | 2,000 |
2007/09/25 | 390 | 390 | 390 | 390 | 1,000 |
2007/09/21 | 390 | 390 | 390 | 390 | 10,000 |
2007/09/20 | 370 | 390 | 370 | 390 | 10,000 |
2007/09/18 | 350 | 350 | 350 | 350 | 1,000 |
2007/09/14 | 374 | 374 | 370 | 370 | 8,000 |
2007/09/13 | 374 | 374 | 374 | 374 | 2,000 |
2007/09/11 | 395 | 395 | 375 | 375 | 10,000 |
2007/09/10 | 399 | 399 | 395 | 399 | 19,000 |
2007/09/07 | 368 | 370 | 368 | 370 | 4,000 |
2007/09/06 | 355 | 358 | 355 | 358 | 2,000 |
2007/08/31 | 331 | 331 | 331 | 331 | 1,000 |
2007/08/28 | 350 | 350 | 350 | 350 | 6,000 |
2007/08/24 | 341 | 341 | 330 | 330 | 2,000 |
2007/08/23 | 315 | 325 | 315 | 321 | 5,000 |
2007/08/22 | 350 | 350 | 340 | 340 | 2,000 |
2007/08/20 | 345 | 345 | 345 | 345 | 2,000 |
2007/08/17 | 315 | 315 | 315 | 315 | 3,000 |
2007/08/15 | 358 | 358 | 350 | 350 | 3,000 |
2007/08/14 | 355 | 355 | 355 | 355 | 1,000 |
2007/08/13 | 351 | 351 | 350 | 350 | 5,000 |
2007/08/10 | 359 | 359 | 350 | 350 | 7,000 |
2007/08/08 | 355 | 355 | 350 | 350 | 5,000 |
2007/08/07 | 358 | 358 | 357 | 357 | 2,000 |
2007/08/03 | 360 | 360 | 360 | 360 | 1,000 |
2007/08/02 | 360 | 360 | 360 | 360 | 1,000 |
2007/07/20 | 360 | 360 | 360 | 360 | 2,000 |
2007/07/19 | 353 | 353 | 353 | 353 | 3,000 |
2007/07/13 | 370 | 370 | 363 | 363 | 4,000 |
2007/07/12 | 370 | 370 | 370 | 370 | 2,000 |
2007/07/11 | 360 | 361 | 360 | 361 | 3,000 |
2007/07/10 | 373 | 373 | 373 | 373 | 6,000 |
2007/07/05 | 375 | 375 | 373 | 373 | 2,000 |
2007/07/04 | 374 | 374 | 374 | 374 | 1,000 |
2007/07/02 | 370 | 372 | 370 | 372 | 10,000 |
2007/06/29 | 370 | 370 | 369 | 369 | 3,000 |
2007/06/28 | 357 | 366 | 357 | 366 | 2,000 |
2007/06/25 | 358 | 358 | 358 | 358 | 1,000 |
2007/06/22 | 371 | 371 | 356 | 357 | 6,000 |
2007/06/19 | 380 | 380 | 370 | 370 | 2,000 |
2007/06/14 | 380 | 380 | 380 | 380 | 1,000 |
2007/06/11 | 380 | 380 | 380 | 380 | 4,000 |
2007/06/08 | 366 | 366 | 366 | 366 | 1,000 |
2007/06/07 | 370 | 370 | 370 | 370 | 1,000 |
2007/06/06 | 369 | 370 | 369 | 370 | 5,000 |
2007/06/05 | 365 | 365 | 365 | 365 | 2,000 |
2007/06/01 | 355 | 360 | 355 | 360 | 2,000 |
2007/05/25 | 350 | 360 | 350 | 360 | 2,000 |
2007/05/24 | 365 | 365 | 345 | 350 | 7,000 |
2007/05/23 | 370 | 370 | 370 | 370 | 1,000 |
2007/05/22 | 370 | 370 | 370 | 370 | 7,000 |
2007/05/21 | 370 | 370 | 370 | 370 | 1,000 |
2007/05/18 | 376 | 380 | 376 | 380 | 2,000 |
2007/05/16 | 360 | 360 | 360 | 360 | 2,000 |
2007/05/15 | 380 | 380 | 380 | 380 | 1,000 |
2007/05/14 | 381 | 381 | 381 | 381 | 2,000 |
2007/05/11 | 390 | 390 | 390 | 390 | 1,000 |
2007/05/10 | 402 | 405 | 402 | 405 | 14,000 |
2007/05/09 | 402 | 411 | 395 | 395 | 19,000 |
2007/05/08 | 381 | 381 | 381 | 381 | 3,000 |
2007/05/01 | 380 | 380 | 380 | 380 | 5,000 |
2007/04/27 | 370 | 370 | 370 | 370 | 1,000 |
2007/04/26 | 368 | 368 | 368 | 368 | 1,000 |
2007/04/18 | 378 | 378 | 378 | 378 | 1,000 |
2007/04/17 | 378 | 378 | 378 | 378 | 1,000 |
2007/04/10 | 395 | 400 | 395 | 400 | 6,000 |
2007/04/06 | 372 | 372 | 367 | 367 | 2,000 |
2007/04/05 | 372 | 372 | 372 | 372 | 1,000 |
2007/04/04 | 375 | 378 | 375 | 378 | 2,000 |
2007/04/03 | 378 | 378 | 378 | 378 | 1,000 |
2007/03/28 | 390 | 390 | 390 | 390 | 1,000 |
2007/03/27 | 385 | 385 | 385 | 385 | 1,000 |
2007/03/26 | 375 | 380 | 375 | 380 | 2,000 |
2007/03/22 | 381 | 381 | 376 | 376 | 2,000 |
2007/03/20 | 375 | 380 | 375 | 380 | 2,000 |
2007/03/16 | 370 | 375 | 370 | 375 | 2,000 |
2007/03/14 | 380 | 380 | 380 | 380 | 1,000 |
2007/03/13 | 381 | 381 | 381 | 381 | 1,000 |
2007/03/12 | 381 | 386 | 381 | 381 | 9,000 |
2007/03/09 | 391 | 391 | 391 | 391 | 1,000 |
2007/03/07 | 391 | 396 | 391 | 396 | 3,000 |
2007/03/06 | 425 | 425 | 425 | 425 | 8,000 |
2007/03/05 | 390 | 390 | 390 | 390 | 1,000 |
2007/03/02 | 391 | 391 | 391 | 391 | 1,000 |
2007/03/01 | 391 | 391 | 390 | 390 | 3,000 |
2007/02/28 | 370 | 370 | 366 | 366 | 5,000 |
2007/02/27 | 373 | 373 | 373 | 373 | 2,000 |
2007/02/26 | 374 | 375 | 373 | 373 | 4,000 |
2007/02/23 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/21 | 385 | 385 | 385 | 385 | 1,000 |
2007/02/16 | 383 | 383 | 383 | 383 | 1,000 |
2007/02/15 | 386 | 388 | 370 | 388 | 17,000 |
2007/02/14 | 400 | 400 | 385 | 395 | 5,000 |
2007/02/13 | 408 | 415 | 408 | 415 | 16,000 |
2007/02/09 | 376 | 376 | 365 | 365 | 3,000 |
2007/02/07 | 390 | 390 | 390 | 390 | 1,000 |
2007/02/06 | 385 | 385 | 385 | 385 | 1,000 |
2007/02/05 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/02 | 377 | 377 | 377 | 377 | 1,000 |
2007/02/01 | 377 | 381 | 376 | 381 | 3,000 |
2007/01/31 | 379 | 379 | 377 | 377 | 3,000 |
2007/01/30 | 376 | 377 | 376 | 377 | 2,000 |
2007/01/29 | 372 | 372 | 372 | 372 | 2,000 |
2007/01/25 | 396 | 397 | 387 | 387 | 10,000 |
2007/01/24 | 374 | 380 | 371 | 371 | 11,000 |
2007/01/23 | 380 | 380 | 371 | 371 | 7,000 |
2007/01/22 | 390 | 390 | 390 | 390 | 2,000 |
2007/01/19 | 398 | 398 | 398 | 398 | 1,000 |
2007/01/10 | 421 | 421 | 421 | 421 | 4,000 |
2007/01/05 | 370 | 391 | 370 | 391 | 4,000 |