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 |
---|---|---|---|---|---|
2015/12/30 | 431 | 455 | 431 | 448 | 22,800 |
2015/12/29 | 428 | 438 | 426 | 426 | 4,400 |
2015/12/28 | 434 | 434 | 428 | 430 | 700 |
2015/12/25 | 440 | 440 | 422 | 432 | 5,700 |
2015/12/24 | 421 | 426 | 415 | 415 | 11,800 |
2015/12/22 | 435 | 440 | 417 | 439 | 17,100 |
2015/12/21 | 433 | 444 | 410 | 437 | 25,500 |
2015/12/18 | 394 | 413 | 394 | 409 | 11,900 |
2015/12/17 | 393 | 395 | 393 | 394 | 4,800 |
2015/12/16 | 401 | 401 | 390 | 392 | 3,500 |
2015/12/15 | 396 | 399 | 396 | 399 | 2,500 |
2015/12/14 | 394 | 395 | 392 | 395 | 2,500 |
2015/12/11 | 398 | 398 | 396 | 396 | 500 |
2015/12/10 | 407 | 407 | 390 | 398 | 8,300 |
2015/12/09 | 406 | 406 | 401 | 404 | 2,600 |
2015/12/08 | 406 | 407 | 398 | 398 | 1,900 |
2015/12/07 | 404 | 407 | 398 | 407 | 4,700 |
2015/12/04 | 390 | 406 | 390 | 401 | 16,100 |
2015/12/03 | 409 | 409 | 402 | 406 | 2,200 |
2015/12/02 | 409 | 409 | 404 | 409 | 1,200 |
2015/12/01 | 403 | 409 | 398 | 409 | 9,900 |
2015/11/30 | 415 | 415 | 403 | 403 | 13,300 |
2015/11/27 | 421 | 421 | 393 | 415 | 13,900 |
2015/11/26 | 416 | 427 | 410 | 422 | 9,300 |
2015/11/25 | 421 | 424 | 418 | 424 | 13,600 |
2015/11/24 | 399 | 422 | 398 | 422 | 15,300 |
2015/11/20 | 403 | 403 | 395 | 400 | 1,000 |
2015/11/19 | 397 | 403 | 397 | 403 | 7,000 |
2015/11/18 | 402 | 402 | 402 | 402 | 200 |
2015/11/17 | 402 | 403 | 386 | 402 | 4,000 |
2015/11/16 | 391 | 402 | 391 | 400 | 3,900 |
2015/11/13 | 395 | 395 | 395 | 395 | 100 |
2015/11/12 | 403 | 406 | 396 | 397 | 7,300 |
2015/11/11 | 406 | 406 | 406 | 406 | 100 |
2015/11/10 | 407 | 407 | 402 | 406 | 7,900 |
2015/11/09 | 412 | 412 | 402 | 406 | 8,600 |
2015/11/06 | 397 | 413 | 396 | 407 | 9,800 |
2015/11/05 | 396 | 400 | 396 | 397 | 8,900 |
2015/11/04 | 395 | 395 | 395 | 395 | 800 |
2015/11/02 | 395 | 395 | 394 | 394 | 400 |
2015/10/30 | 395 | 400 | 395 | 396 | 2,700 |
2015/10/29 | 398 | 398 | 394 | 394 | 2,300 |
2015/10/28 | 402 | 402 | 395 | 398 | 3,800 |
2015/10/27 | 395 | 398 | 395 | 398 | 400 |
2015/10/26 | 400 | 405 | 395 | 395 | 5,100 |
2015/10/23 | 393 | 400 | 393 | 393 | 7,100 |
2015/10/22 | 393 | 394 | 393 | 394 | 600 |
2015/10/21 | 389 | 391 | 389 | 391 | 2,800 |
2015/10/20 | 388 | 389 | 388 | 389 | 1,500 |
2015/10/19 | 389 | 389 | 388 | 389 | 500 |
2015/10/16 | 387 | 387 | 386 | 387 | 2,400 |
2015/10/15 | 387 | 388 | 380 | 388 | 5,800 |
2015/10/14 | 380 | 380 | 380 | 380 | 1,900 |
2015/10/13 | 388 | 388 | 387 | 387 | 5,200 |
2015/10/09 | 383 | 383 | 383 | 383 | 100 |
2015/10/08 | 381 | 383 | 370 | 383 | 4,300 |
2015/10/07 | 393 | 393 | 384 | 384 | 500 |
2015/10/06 | 388 | 390 | 385 | 390 | 1,400 |
2015/10/05 | 383 | 388 | 378 | 388 | 11,100 |
2015/10/02 | 372 | 376 | 371 | 376 | 4,300 |
2015/10/01 | 362 | 370 | 362 | 369 | 4,800 |
2015/09/30 | 377 | 377 | 377 | 377 | 1,000 |
2015/09/29 | 377 | 377 | 377 | 377 | 1,000 |
2015/09/28 | 377 | 377 | 377 | 377 | 1,000 |
2015/09/25 | 379 | 379 | 378 | 378 | 2,000 |
2015/09/24 | 370 | 376 | 368 | 376 | 4,000 |
2015/09/18 | 376 | 376 | 376 | 376 | 2,000 |
2015/09/17 | 379 | 379 | 379 | 379 | 1,000 |
2015/09/16 | 371 | 379 | 371 | 379 | 5,000 |
2015/09/15 | 373 | 373 | 371 | 371 | 4,000 |
2015/09/14 | 377 | 389 | 377 | 381 | 12,000 |
2015/09/11 | 368 | 370 | 366 | 370 | 10,000 |
2015/09/10 | 376 | 376 | 376 | 376 | 6,000 |
2015/09/09 | 375 | 375 | 365 | 368 | 13,000 |
2015/09/08 | 368 | 368 | 364 | 364 | 3,000 |
2015/09/07 | 368 | 368 | 360 | 368 | 9,000 |
2015/09/04 | 378 | 378 | 368 | 368 | 2,000 |
2015/09/03 | 368 | 372 | 368 | 370 | 6,000 |
2015/09/02 | 368 | 376 | 361 | 368 | 17,000 |
2015/09/01 | 372 | 375 | 372 | 373 | 3,000 |
2015/08/31 | 386 | 386 | 385 | 385 | 4,000 |
2015/08/28 | 384 | 387 | 384 | 387 | 4,000 |
2015/08/27 | 377 | 382 | 376 | 376 | 7,000 |
2015/08/26 | 353 | 385 | 353 | 385 | 18,000 |
2015/08/25 | 342 | 390 | 342 | 375 | 17,000 |
2015/08/24 | 393 | 394 | 374 | 374 | 17,000 |
2015/08/21 | 415 | 415 | 405 | 405 | 14,000 |
2015/08/20 | 420 | 420 | 418 | 418 | 2,000 |
2015/08/19 | 420 | 422 | 417 | 422 | 7,000 |
2015/08/18 | 423 | 423 | 416 | 422 | 15,000 |
2015/08/17 | 419 | 423 | 419 | 423 | 17,000 |
2015/08/14 | 399 | 405 | 399 | 403 | 15,000 |
2015/08/13 | 400 | 400 | 399 | 399 | 5,000 |
2015/08/12 | 404 | 404 | 396 | 403 | 13,000 |
2015/08/11 | 408 | 408 | 404 | 404 | 8,000 |
2015/08/10 | 416 | 416 | 410 | 410 | 14,000 |
2015/08/07 | 423 | 424 | 418 | 424 | 10,000 |
2015/08/05 | 426 | 426 | 422 | 425 | 14,000 |
2015/08/04 | 429 | 429 | 426 | 427 | 4,000 |
2015/08/03 | 423 | 426 | 423 | 426 | 9,000 |
2015/07/31 | 422 | 422 | 422 | 422 | 1,000 |
2015/07/30 | 422 | 423 | 420 | 422 | 10,000 |
2015/07/28 | 421 | 423 | 420 | 423 | 6,000 |
2015/07/27 | 430 | 430 | 423 | 423 | 9,000 |
2015/07/24 | 430 | 430 | 430 | 430 | 3,000 |
2015/07/23 | 439 | 439 | 431 | 431 | 3,000 |
2015/07/22 | 428 | 435 | 427 | 435 | 8,000 |
2015/07/21 | 438 | 451 | 438 | 440 | 24,000 |
2015/07/17 | 434 | 434 | 425 | 430 | 28,000 |
2015/07/16 | 417 | 420 | 417 | 419 | 4,000 |
2015/07/15 | 419 | 420 | 419 | 420 | 5,000 |
2015/07/14 | 416 | 425 | 415 | 419 | 7,000 |
2015/07/10 | 424 | 424 | 415 | 423 | 5,000 |
2015/07/09 | 406 | 416 | 400 | 416 | 9,000 |
2015/07/08 | 423 | 423 | 412 | 412 | 19,000 |
2015/07/07 | 424 | 424 | 424 | 424 | 1,000 |
2015/07/06 | 428 | 430 | 425 | 427 | 12,000 |
2015/07/03 | 440 | 440 | 422 | 428 | 17,000 |
2015/07/02 | 444 | 446 | 444 | 444 | 10,000 |
2015/07/01 | 440 | 442 | 434 | 442 | 13,000 |
2015/06/30 | 434 | 455 | 426 | 432 | 26,000 |
2015/06/29 | 440 | 440 | 423 | 434 | 25,000 |
2015/06/26 | 457 | 457 | 456 | 456 | 14,000 |
2015/06/25 | 461 | 461 | 457 | 457 | 19,000 |
2015/06/24 | 478 | 478 | 453 | 461 | 32,000 |
2015/06/23 | 471 | 472 | 470 | 471 | 14,000 |
2015/06/22 | 494 | 494 | 469 | 470 | 39,000 |
2015/06/19 | 515 | 518 | 507 | 510 | 34,000 |
2015/06/18 | 530 | 531 | 502 | 516 | 87,000 |
2015/06/17 | 486 | 500 | 483 | 500 | 99,000 |
2015/06/16 | 446 | 460 | 443 | 454 | 87,000 |
2015/06/15 | 412 | 449 | 412 | 444 | 74,000 |
2015/06/12 | 411 | 411 | 411 | 411 | 5,000 |
2015/06/10 | 410 | 410 | 410 | 410 | 3,000 |
2015/06/09 | 409 | 409 | 407 | 407 | 5,000 |
2015/06/08 | 408 | 408 | 405 | 405 | 4,000 |
2015/06/05 | 414 | 415 | 405 | 405 | 28,000 |
2015/06/04 | 410 | 414 | 410 | 414 | 4,000 |
2015/06/03 | 411 | 411 | 406 | 411 | 10,000 |
2015/06/02 | 418 | 418 | 407 | 412 | 18,000 |
2015/06/01 | 425 | 425 | 408 | 411 | 24,000 |
2015/05/29 | 405 | 460 | 400 | 410 | 119,000 |
2015/05/28 | 403 | 403 | 403 | 403 | 1,000 |
2015/05/27 | 397 | 397 | 395 | 395 | 21,000 |
2015/05/26 | 395 | 402 | 395 | 400 | 15,000 |
2015/05/25 | 398 | 403 | 398 | 403 | 8,000 |
2015/05/20 | 400 | 400 | 400 | 400 | 2,000 |
2015/05/19 | 403 | 403 | 400 | 400 | 3,000 |
2015/05/18 | 401 | 401 | 400 | 400 | 5,000 |
2015/05/14 | 406 | 406 | 406 | 406 | 1,000 |
2015/05/13 | 406 | 406 | 402 | 402 | 13,000 |
2015/05/12 | 408 | 408 | 408 | 408 | 1,000 |
2015/05/11 | 410 | 410 | 410 | 410 | 2,000 |
2015/05/08 | 406 | 406 | 406 | 406 | 1,000 |
2015/05/07 | 426 | 426 | 401 | 405 | 22,000 |
2015/05/01 | 413 | 413 | 407 | 410 | 6,000 |
2015/04/30 | 418 | 418 | 405 | 405 | 7,000 |
2015/04/28 | 419 | 419 | 418 | 418 | 2,000 |
2015/04/23 | 412 | 412 | 412 | 412 | 1,000 |
2015/04/21 | 411 | 414 | 411 | 412 | 11,000 |
2015/04/20 | 422 | 422 | 411 | 411 | 5,000 |
2015/04/14 | 420 | 422 | 420 | 422 | 4,000 |
2015/04/10 | 435 | 435 | 415 | 420 | 17,000 |
2015/04/08 | 435 | 435 | 435 | 435 | 1,000 |
2015/04/06 | 442 | 442 | 442 | 442 | 3,000 |
2015/04/03 | 433 | 435 | 433 | 435 | 2,000 |
2015/04/02 | 433 | 433 | 433 | 433 | 1,000 |
2015/03/23 | 430 | 435 | 430 | 433 | 4,000 |
2015/03/19 | 422 | 428 | 414 | 428 | 9,000 |
2015/03/18 | 434 | 437 | 434 | 437 | 3,000 |
2015/03/17 | 435 | 435 | 435 | 435 | 1,000 |
2015/03/16 | 444 | 444 | 435 | 435 | 6,000 |
2015/03/13 | 422 | 428 | 422 | 428 | 2,000 |
2015/03/12 | 430 | 430 | 430 | 430 | 3,000 |
2015/03/11 | 418 | 426 | 418 | 421 | 13,000 |
2015/03/10 | 442 | 442 | 430 | 432 | 11,000 |
2015/03/09 | 448 | 448 | 448 | 448 | 1,000 |
2015/03/06 | 451 | 451 | 451 | 451 | 1,000 |
2015/03/05 | 450 | 450 | 450 | 450 | 3,000 |
2015/03/04 | 445 | 446 | 445 | 446 | 2,000 |
2015/03/03 | 458 | 458 | 458 | 458 | 1,000 |
2015/03/02 | 450 | 450 | 450 | 450 | 1,000 |
2015/02/27 | 445 | 446 | 445 | 446 | 5,000 |
2015/02/26 | 451 | 459 | 443 | 446 | 16,000 |
2015/02/25 | 455 | 455 | 452 | 452 | 2,000 |
2015/02/23 | 455 | 455 | 455 | 455 | 3,000 |
2015/02/20 | 456 | 457 | 455 | 455 | 6,000 |
2015/02/19 | 457 | 459 | 457 | 459 | 2,000 |
2015/02/18 | 468 | 468 | 468 | 468 | 3,000 |
2015/02/17 | 465 | 465 | 465 | 465 | 1,000 |
2015/02/13 | 457 | 457 | 457 | 457 | 1,000 |
2015/02/12 | 465 | 465 | 465 | 465 | 2,000 |
2015/02/10 | 465 | 473 | 465 | 473 | 3,000 |
2015/02/09 | 467 | 467 | 467 | 467 | 1,000 |
2015/02/06 | 480 | 480 | 467 | 467 | 6,000 |
2015/02/05 | 474 | 474 | 474 | 474 | 3,000 |
2015/02/02 | 466 | 466 | 466 | 466 | 2,000 |
2015/01/30 | 473 | 473 | 465 | 465 | 6,000 |
2015/01/28 | 473 | 473 | 473 | 473 | 2,000 |
2015/01/27 | 479 | 479 | 470 | 470 | 6,000 |
2015/01/26 | 472 | 480 | 472 | 479 | 3,000 |
2015/01/23 | 472 | 472 | 472 | 472 | 1,000 |
2015/01/21 | 475 | 480 | 475 | 480 | 2,000 |
2015/01/20 | 487 | 487 | 479 | 479 | 17,000 |
2015/01/16 | 494 | 495 | 479 | 479 | 3,000 |
2015/01/14 | 476 | 489 | 476 | 489 | 2,000 |
2015/01/13 | 481 | 484 | 475 | 484 | 7,000 |
2015/01/09 | 491 | 491 | 489 | 489 | 2,000 |
2015/01/08 | 491 | 493 | 491 | 493 | 2,000 |
2015/01/07 | 475 | 496 | 464 | 483 | 15,000 |
2015/01/06 | 498 | 498 | 498 | 498 | 1,000 |
2015/01/05 | 498 | 498 | 498 | 498 | 11,000 |