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 |
|---|---|---|---|---|---|
| 2009/12/30 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/12/25 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/12/24 | 220 | 233 | 220 | 233 | 2,000 |
| 2009/12/18 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/12/17 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/12/16 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/12/11 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/12/10 | 229 | 229 | 229 | 229 | 3,000 |
| 2009/12/09 | 237 | 239 | 237 | 239 | 3,000 |
| 2009/12/08 | 232 | 236 | 232 | 236 | 4,000 |
| 2009/12/07 | 239 | 239 | 239 | 239 | 7,000 |
| 2009/12/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/12/03 | 225 | 225 | 225 | 225 | 4,000 |
| 2009/12/02 | 225 | 225 | 225 | 225 | 6,000 |
| 2009/11/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/11/11 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/11/10 | 242 | 242 | 242 | 242 | 10,000 |
| 2009/11/09 | 246 | 246 | 244 | 244 | 4,000 |
| 2009/11/06 | 242 | 242 | 242 | 242 | 2,000 |
| 2009/11/02 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/10/29 | 238 | 238 | 237 | 237 | 2,000 |
| 2009/10/28 | 238 | 238 | 236 | 236 | 4,000 |
| 2009/10/21 | 245 | 245 | 243 | 243 | 4,000 |
| 2009/10/20 | 246 | 246 | 246 | 246 | 2,000 |
| 2009/10/15 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/10/13 | 270 | 270 | 270 | 270 | 8,000 |
| 2009/10/09 | 260 | 265 | 260 | 260 | 4,000 |
| 2009/10/07 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/10/06 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/10/01 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/09/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/09/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/09/18 | 253 | 253 | 250 | 250 | 6,000 |
| 2009/09/17 | 253 | 253 | 253 | 253 | 2,000 |
| 2009/09/16 | 252 | 253 | 252 | 253 | 2,000 |
| 2009/09/11 | 260 | 279 | 260 | 262 | 7,000 |
| 2009/09/10 | 290 | 295 | 290 | 295 | 10,000 |
| 2009/09/09 | 252 | 260 | 252 | 260 | 2,000 |
| 2009/09/08 | 250 | 251 | 250 | 251 | 2,000 |
| 2009/08/27 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/08/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/08/19 | 251 | 251 | 251 | 251 | 3,000 |
| 2009/08/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/08/10 | 275 | 275 | 265 | 265 | 9,000 |
| 2009/08/07 | 261 | 266 | 261 | 266 | 2,000 |
| 2009/08/06 | 250 | 255 | 250 | 255 | 16,000 |
| 2009/08/05 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/08/03 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/07/31 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/07/29 | 245 | 245 | 245 | 245 | 2,000 |
| 2009/07/28 | 242 | 242 | 242 | 242 | 2,000 |
| 2009/07/24 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/07/21 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/07/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/07/10 | 256 | 256 | 256 | 256 | 6,000 |
| 2009/07/09 | 256 | 256 | 245 | 245 | 5,000 |
| 2009/07/08 | 275 | 275 | 255 | 255 | 8,000 |
| 2009/07/07 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/06/18 | 242 | 242 | 233 | 240 | 6,000 |
| 2009/06/12 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/06/10 | 225 | 231 | 225 | 231 | 9,000 |
| 2009/06/09 | 231 | 231 | 224 | 225 | 7,000 |
| 2009/06/08 | 227 | 227 | 226 | 227 | 5,000 |
| 2009/06/05 | 212 | 217 | 212 | 217 | 9,000 |
| 2009/06/04 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/06/02 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/06/01 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/05/29 | 220 | 220 | 220 | 220 | 4,000 |
| 2009/05/27 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/05/26 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/05/21 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/05/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/05/19 | 220 | 220 | 211 | 211 | 3,000 |
| 2009/05/15 | 218 | 218 | 217 | 217 | 2,000 |
| 2009/05/12 | 237 | 237 | 217 | 217 | 2,000 |
| 2009/05/11 | 237 | 237 | 221 | 221 | 7,000 |
| 2009/05/08 | 233 | 237 | 231 | 237 | 4,000 |
| 2009/05/07 | 222 | 222 | 220 | 220 | 2,000 |
| 2009/04/24 | 219 | 220 | 219 | 220 | 3,000 |
| 2009/04/23 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/04/22 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/04/20 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/04/17 | 209 | 214 | 208 | 214 | 4,000 |
| 2009/04/16 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/04/15 | 223 | 223 | 217 | 217 | 4,000 |
| 2009/04/14 | 236 | 240 | 222 | 222 | 13,000 |
| 2009/04/13 | 259 | 259 | 236 | 236 | 21,000 |
| 2009/04/10 | 315 | 315 | 250 | 254 | 35,000 |
| 2009/04/09 | 282 | 315 | 280 | 315 | 14,000 |
| 2009/04/08 | 300 | 320 | 271 | 271 | 36,000 |
| 2009/04/07 | 241 | 241 | 241 | 241 | 24,000 |
| 2009/04/02 | 191 | 191 | 191 | 191 | 3,000 |
| 2009/03/26 | 186 | 186 | 186 | 186 | 2,000 |
| 2009/03/24 | 186 | 186 | 186 | 186 | 1,000 |
| 2009/03/19 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/03/18 | 176 | 176 | 176 | 176 | 1,000 |
| 2009/03/17 | 176 | 176 | 176 | 176 | 2,000 |
| 2009/03/10 | 163 | 163 | 163 | 163 | 11,000 |
| 2009/03/09 | 161 | 161 | 160 | 160 | 2,000 |
| 2009/03/06 | 164 | 164 | 151 | 151 | 7,000 |
| 2009/03/03 | 170 | 171 | 170 | 171 | 6,000 |
| 2009/03/02 | 176 | 176 | 170 | 170 | 2,000 |
| 2009/02/27 | 171 | 176 | 170 | 176 | 6,000 |
| 2009/02/23 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/02/20 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/02/13 | 197 | 197 | 192 | 192 | 2,000 |
| 2009/02/10 | 216 | 216 | 200 | 200 | 10,000 |
| 2009/02/09 | 218 | 218 | 203 | 203 | 7,000 |
| 2009/02/02 | 211 | 211 | 211 | 211 | 5,000 |
| 2009/01/29 | 212 | 212 | 210 | 210 | 7,000 |
| 2009/01/28 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/01/26 | 232 | 232 | 232 | 232 | 8,000 |
| 2009/01/16 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/01/15 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/01/14 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/01/13 | 220 | 220 | 219 | 220 | 28,000 |
| 2009/01/09 | 254 | 254 | 253 | 253 | 2,000 |
| 2009/01/07 | 246 | 246 | 245 | 245 | 2,000 |
| 2009/01/06 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/01/05 | 233 | 233 | 233 | 233 | 1,000 |