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 |
---|---|---|---|---|---|
2016/12/30 | 475 | 485 | 475 | 482 | 5,200 |
2016/12/29 | 485 | 485 | 475 | 479 | 10,800 |
2016/12/28 | 473 | 491 | 473 | 480 | 6,000 |
2016/12/27 | 477 | 477 | 473 | 475 | 3,500 |
2016/12/26 | 480 | 480 | 467 | 472 | 10,800 |
2016/12/22 | 472 | 480 | 472 | 479 | 5,000 |
2016/12/21 | 481 | 483 | 473 | 478 | 11,500 |
2016/12/20 | 486 | 486 | 470 | 481 | 36,300 |
2016/12/19 | 490 | 506 | 478 | 487 | 57,600 |
2016/12/16 | 493 | 500 | 482 | 488 | 36,900 |
2016/12/15 | 483 | 483 | 477 | 479 | 4,800 |
2016/12/14 | 482 | 489 | 481 | 481 | 3,400 |
2016/12/13 | 482 | 485 | 480 | 480 | 4,200 |
2016/12/12 | 489 | 489 | 480 | 486 | 12,300 |
2016/12/09 | 486 | 488 | 482 | 482 | 7,900 |
2016/12/08 | 480 | 484 | 476 | 480 | 1,100 |
2016/12/07 | 481 | 484 | 469 | 480 | 7,100 |
2016/12/06 | 490 | 490 | 481 | 482 | 3,500 |
2016/12/05 | 492 | 492 | 481 | 484 | 8,700 |
2016/12/02 | 470 | 484 | 470 | 484 | 5,100 |
2016/12/01 | 475 | 494 | 467 | 468 | 17,500 |
2016/11/30 | 453 | 475 | 453 | 473 | 5,600 |
2016/11/29 | 459 | 459 | 446 | 452 | 6,400 |
2016/11/28 | 452 | 452 | 450 | 451 | 1,600 |
2016/11/25 | 455 | 455 | 449 | 452 | 8,200 |
2016/11/24 | 461 | 461 | 451 | 454 | 1,700 |
2016/11/22 | 448 | 448 | 444 | 445 | 2,300 |
2016/11/21 | 450 | 452 | 440 | 448 | 6,200 |
2016/11/18 | 453 | 455 | 445 | 450 | 10,000 |
2016/11/17 | 438 | 449 | 438 | 441 | 3,700 |
2016/11/16 | 433 | 441 | 433 | 437 | 9,900 |
2016/11/15 | 453 | 453 | 422 | 441 | 11,500 |
2016/11/14 | 458 | 458 | 447 | 450 | 1,700 |
2016/11/11 | 456 | 461 | 450 | 450 | 17,500 |
2016/11/10 | 459 | 464 | 446 | 461 | 9,300 |
2016/11/09 | 470 | 470 | 425 | 442 | 15,000 |
2016/11/08 | 473 | 482 | 461 | 468 | 8,500 |
2016/11/07 | 484 | 484 | 463 | 471 | 10,700 |
2016/11/04 | 462 | 477 | 462 | 468 | 6,300 |
2016/11/02 | 470 | 478 | 452 | 478 | 11,000 |
2016/11/01 | 475 | 478 | 458 | 478 | 15,900 |
2016/10/31 | 479 | 486 | 479 | 485 | 3,900 |
2016/10/28 | 483 | 485 | 473 | 479 | 6,100 |
2016/10/27 | 485 | 489 | 478 | 480 | 29,300 |
2016/10/26 | 462 | 475 | 460 | 475 | 6,400 |
2016/10/25 | 460 | 465 | 452 | 465 | 11,600 |
2016/10/24 | 451 | 456 | 451 | 455 | 4,200 |
2016/10/21 | 439 | 449 | 439 | 448 | 8,600 |
2016/10/20 | 439 | 445 | 437 | 444 | 2,300 |
2016/10/19 | 443 | 447 | 439 | 439 | 7,500 |
2016/10/18 | 444 | 445 | 436 | 441 | 3,200 |
2016/10/17 | 443 | 450 | 437 | 439 | 7,600 |
2016/10/14 | 436 | 446 | 430 | 432 | 7,500 |
2016/10/13 | 445 | 445 | 425 | 431 | 26,800 |
2016/10/12 | 445 | 453 | 441 | 450 | 4,300 |
2016/10/11 | 442 | 449 | 442 | 445 | 19,400 |
2016/10/07 | 442 | 450 | 440 | 450 | 6,100 |
2016/10/06 | 450 | 450 | 440 | 440 | 4,500 |
2016/10/05 | 458 | 458 | 446 | 450 | 5,300 |
2016/10/04 | 446 | 450 | 439 | 450 | 4,500 |
2016/10/03 | 444 | 450 | 443 | 447 | 5,800 |
2016/09/30 | 443 | 450 | 440 | 443 | 6,500 |
2016/09/29 | 441 | 448 | 441 | 448 | 900 |
2016/09/28 | 442 | 449 | 440 | 440 | 2,100 |
2016/09/27 | 448 | 449 | 439 | 449 | 3,100 |
2016/09/26 | 442 | 451 | 442 | 451 | 6,000 |
2016/09/23 | 443 | 450 | 440 | 448 | 5,500 |
2016/09/21 | 438 | 447 | 438 | 447 | 2,100 |
2016/09/20 | 442 | 451 | 437 | 451 | 3,500 |
2016/09/16 | 439 | 443 | 433 | 437 | 11,600 |
2016/09/15 | 445 | 455 | 441 | 455 | 13,400 |
2016/09/14 | 441 | 458 | 441 | 450 | 3,200 |
2016/09/13 | 459 | 460 | 441 | 448 | 8,800 |
2016/09/12 | 451 | 453 | 440 | 447 | 10,100 |
2016/09/09 | 457 | 459 | 455 | 459 | 9,200 |
2016/09/08 | 473 | 473 | 453 | 455 | 29,900 |
2016/09/07 | 469 | 474 | 468 | 474 | 5,500 |
2016/09/06 | 475 | 480 | 471 | 474 | 13,600 |
2016/09/05 | 473 | 475 | 471 | 471 | 6,200 |
2016/09/02 | 472 | 473 | 472 | 472 | 900 |
2016/09/01 | 474 | 474 | 473 | 473 | 1,700 |
2016/08/31 | 469 | 476 | 469 | 476 | 2,300 |
2016/08/30 | 475 | 475 | 469 | 469 | 6,000 |
2016/08/29 | 490 | 490 | 478 | 478 | 1,800 |
2016/08/26 | 481 | 485 | 476 | 485 | 700 |
2016/08/25 | 487 | 487 | 481 | 481 | 5,400 |
2016/08/24 | 494 | 496 | 480 | 480 | 1,500 |
2016/08/23 | 484 | 494 | 482 | 494 | 2,800 |
2016/08/22 | 473 | 497 | 473 | 497 | 2,700 |
2016/08/19 | 481 | 487 | 475 | 480 | 4,200 |
2016/08/18 | 505 | 505 | 486 | 491 | 7,800 |
2016/08/17 | 506 | 518 | 500 | 510 | 2,300 |
2016/08/16 | 524 | 530 | 496 | 506 | 14,100 |
2016/08/15 | 520 | 520 | 495 | 497 | 12,900 |
2016/08/12 | 459 | 470 | 459 | 468 | 2,300 |
2016/08/10 | 465 | 469 | 458 | 458 | 9,500 |
2016/08/09 | 461 | 470 | 461 | 464 | 5,600 |
2016/08/08 | 482 | 482 | 460 | 479 | 7,600 |
2016/08/05 | 530 | 530 | 461 | 480 | 16,600 |
2016/08/04 | 505 | 528 | 505 | 528 | 5,200 |
2016/08/03 | 530 | 530 | 502 | 505 | 5,200 |
2016/08/02 | 523 | 525 | 516 | 525 | 1,100 |
2016/08/01 | 508 | 518 | 508 | 518 | 2,400 |
2016/07/29 | 524 | 524 | 507 | 507 | 2,300 |
2016/07/27 | 516 | 530 | 512 | 530 | 3,700 |
2016/07/26 | 530 | 530 | 520 | 530 | 2,600 |
2016/07/25 | 504 | 521 | 498 | 521 | 5,600 |
2016/07/22 | 514 | 528 | 510 | 510 | 9,100 |
2016/07/21 | 537 | 542 | 518 | 520 | 17,600 |
2016/07/20 | 543 | 560 | 539 | 542 | 11,600 |
2016/07/19 | 562 | 566 | 541 | 543 | 11,500 |
2016/07/15 | 584 | 586 | 558 | 562 | 12,800 |
2016/07/14 | 548 | 579 | 541 | 579 | 9,700 |
2016/07/13 | 541 | 555 | 538 | 548 | 11,600 |
2016/07/12 | 548 | 560 | 537 | 537 | 8,200 |
2016/07/11 | 538 | 538 | 527 | 530 | 8,000 |
2016/07/08 | 525 | 525 | 508 | 525 | 7,500 |
2016/07/07 | 531 | 535 | 523 | 528 | 3,200 |
2016/07/06 | 542 | 542 | 524 | 538 | 5,100 |
2016/07/05 | 555 | 555 | 540 | 545 | 4,100 |
2016/07/04 | 531 | 549 | 530 | 549 | 6,600 |
2016/07/01 | 522 | 538 | 522 | 538 | 3,100 |
2016/06/30 | 509 | 545 | 509 | 520 | 10,400 |
2016/06/29 | 490 | 509 | 482 | 509 | 6,400 |
2016/06/28 | 463 | 482 | 463 | 482 | 11,700 |
2016/06/27 | 458 | 483 | 455 | 483 | 9,500 |
2016/06/24 | 534 | 535 | 437 | 458 | 28,600 |
2016/06/23 | 524 | 524 | 505 | 524 | 4,500 |
2016/06/22 | 540 | 541 | 523 | 525 | 5,000 |
2016/06/21 | 528 | 538 | 523 | 538 | 3,200 |
2016/06/20 | 510 | 542 | 510 | 538 | 4,200 |
2016/06/17 | 493 | 534 | 489 | 507 | 15,100 |
2016/06/16 | 513 | 514 | 484 | 485 | 14,600 |
2016/06/15 | 522 | 537 | 511 | 513 | 16,500 |
2016/06/14 | 559 | 563 | 537 | 537 | 8,200 |
2016/06/13 | 559 | 567 | 559 | 559 | 4,500 |
2016/06/10 | 585 | 587 | 575 | 577 | 9,000 |
2016/06/09 | 574 | 574 | 564 | 572 | 6,100 |
2016/06/08 | 579 | 579 | 552 | 559 | 2,700 |
2016/06/07 | 590 | 590 | 557 | 575 | 4,900 |
2016/06/06 | 595 | 597 | 578 | 580 | 22,100 |
2016/06/03 | 572 | 589 | 536 | 589 | 21,600 |
2016/06/02 | 532 | 600 | 532 | 562 | 103,900 |
2016/06/01 | 518 | 521 | 518 | 518 | 1,400 |
2016/05/31 | 521 | 522 | 517 | 518 | 4,700 |
2016/05/30 | 522 | 530 | 520 | 530 | 2,200 |
2016/05/27 | 540 | 540 | 520 | 537 | 4,400 |
2016/05/26 | 535 | 548 | 527 | 527 | 6,800 |
2016/05/25 | 540 | 540 | 535 | 537 | 1,200 |
2016/05/24 | 540 | 540 | 525 | 531 | 3,600 |
2016/05/23 | 545 | 546 | 541 | 542 | 6,800 |
2016/05/20 | 501 | 540 | 501 | 540 | 11,800 |
2016/05/19 | 520 | 525 | 501 | 509 | 15,900 |
2016/05/18 | 559 | 569 | 520 | 520 | 23,700 |
2016/05/17 | 554 | 570 | 529 | 548 | 16,100 |
2016/05/16 | 579 | 579 | 553 | 554 | 9,100 |
2016/05/13 | 570 | 605 | 550 | 587 | 29,400 |
2016/05/12 | 565 | 570 | 540 | 560 | 18,100 |
2016/05/11 | 590 | 597 | 561 | 575 | 18,800 |
2016/05/10 | 630 | 630 | 590 | 600 | 28,500 |
2016/05/09 | 608 | 623 | 598 | 623 | 20,800 |
2016/05/06 | 580 | 600 | 570 | 594 | 26,800 |
2016/05/02 | 550 | 564 | 530 | 558 | 8,700 |
2016/04/28 | 521 | 559 | 521 | 554 | 9,000 |
2016/04/27 | 559 | 559 | 515 | 528 | 7,000 |
2016/04/26 | 574 | 574 | 528 | 536 | 7,900 |
2016/04/25 | 582 | 582 | 557 | 559 | 13,500 |
2016/04/22 | 545 | 591 | 545 | 581 | 17,200 |
2016/04/21 | 549 | 560 | 534 | 542 | 4,900 |
2016/04/20 | 539 | 549 | 539 | 549 | 2,800 |
2016/04/19 | 554 | 555 | 531 | 548 | 6,200 |
2016/04/18 | 525 | 554 | 525 | 550 | 18,500 |
2016/04/15 | 501 | 525 | 499 | 502 | 14,800 |
2016/04/14 | 518 | 519 | 505 | 510 | 3,300 |
2016/04/13 | 510 | 516 | 506 | 516 | 4,800 |
2016/04/12 | 530 | 552 | 510 | 511 | 12,900 |
2016/04/11 | 525 | 590 | 515 | 534 | 39,300 |
2016/04/08 | 498 | 520 | 498 | 520 | 1,800 |
2016/04/07 | 495 | 500 | 491 | 495 | 1,300 |
2016/04/06 | 475 | 495 | 464 | 495 | 3,000 |
2016/04/05 | 523 | 523 | 477 | 499 | 5,800 |
2016/04/04 | 519 | 520 | 501 | 506 | 1,700 |
2016/04/01 | 539 | 539 | 505 | 519 | 10,500 |
2016/03/31 | 500 | 550 | 496 | 540 | 23,200 |
2016/03/30 | 490 | 502 | 490 | 490 | 2,500 |
2016/03/29 | 487 | 500 | 486 | 496 | 1,600 |
2016/03/28 | 511 | 511 | 482 | 496 | 4,600 |
2016/03/25 | 493 | 498 | 485 | 498 | 700 |
2016/03/24 | 490 | 493 | 477 | 493 | 1,500 |
2016/03/23 | 470 | 490 | 470 | 490 | 1,800 |
2016/03/22 | 469 | 485 | 468 | 470 | 4,800 |
2016/03/18 | 489 | 489 | 452 | 471 | 5,100 |
2016/03/17 | 535 | 540 | 490 | 490 | 28,200 |
2016/03/16 | 452 | 540 | 452 | 540 | 31,700 |
2016/03/14 | 459 | 460 | 457 | 460 | 3,500 |
2016/03/10 | 465 | 465 | 453 | 460 | 5,400 |
2016/03/09 | 455 | 465 | 452 | 465 | 2,200 |
2016/03/08 | 483 | 483 | 456 | 469 | 4,700 |
2016/03/07 | 478 | 479 | 468 | 475 | 5,000 |
2016/03/04 | 457 | 457 | 450 | 456 | 4,300 |
2016/03/03 | 445 | 454 | 442 | 447 | 2,000 |
2016/03/02 | 441 | 455 | 441 | 444 | 1,800 |
2016/03/01 | 424 | 434 | 424 | 434 | 400 |
2016/02/29 | 439 | 439 | 425 | 425 | 1,500 |
2016/02/26 | 445 | 445 | 437 | 439 | 800 |
2016/02/25 | 441 | 441 | 435 | 435 | 500 |
2016/02/24 | 440 | 440 | 425 | 425 | 1,400 |
2016/02/23 | 445 | 455 | 432 | 448 | 2,400 |
2016/02/22 | 433 | 438 | 433 | 438 | 1,400 |
2016/02/19 | 424 | 425 | 412 | 425 | 1,900 |
2016/02/18 | 423 | 425 | 409 | 416 | 2,300 |
2016/02/17 | 415 | 420 | 404 | 420 | 1,800 |
2016/02/16 | 418 | 418 | 417 | 418 | 700 |
2016/02/15 | 390 | 422 | 390 | 410 | 8,800 |
2016/02/12 | 400 | 425 | 380 | 385 | 8,800 |
2016/02/10 | 471 | 471 | 425 | 425 | 10,600 |
2016/02/09 | 470 | 470 | 432 | 432 | 6,300 |
2016/02/08 | 466 | 470 | 466 | 470 | 2,600 |
2016/02/05 | 482 | 482 | 450 | 460 | 7,000 |
2016/02/04 | 472 | 475 | 470 | 474 | 2,900 |
2016/02/03 | 486 | 489 | 476 | 478 | 3,600 |
2016/02/02 | 482 | 496 | 478 | 492 | 4,300 |
2016/02/01 | 500 | 500 | 485 | 486 | 30,000 |
2016/01/29 | 495 | 500 | 480 | 488 | 9,900 |
2016/01/28 | 476 | 494 | 476 | 489 | 4,500 |
2016/01/27 | 468 | 481 | 468 | 471 | 6,800 |
2016/01/26 | 475 | 485 | 465 | 484 | 6,500 |
2016/01/25 | 460 | 477 | 460 | 477 | 5,600 |
2016/01/22 | 449 | 468 | 449 | 460 | 3,200 |
2016/01/21 | 445 | 445 | 422 | 425 | 8,600 |
2016/01/20 | 452 | 471 | 445 | 445 | 6,500 |
2016/01/19 | 450 | 466 | 442 | 452 | 5,500 |
2016/01/18 | 438 | 460 | 433 | 440 | 21,300 |
2016/01/15 | 500 | 500 | 467 | 475 | 12,300 |
2016/01/14 | 518 | 518 | 480 | 496 | 14,200 |
2016/01/13 | 550 | 550 | 515 | 525 | 25,900 |
2016/01/12 | 550 | 551 | 515 | 520 | 40,000 |
2016/01/08 | 501 | 524 | 495 | 514 | 17,500 |
2016/01/07 | 555 | 585 | 512 | 531 | 66,800 |
2016/01/06 | 510 | 537 | 489 | 537 | 91,400 |
2016/01/05 | 520 | 532 | 477 | 477 | 66,000 |
2016/01/04 | 456 | 525 | 456 | 500 | 60,100 |