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 |
---|---|---|---|---|---|
2017/12/29 | 716 | 729 | 713 | 720 | 17,400 |
2017/12/28 | 723 | 725 | 716 | 716 | 8,500 |
2017/12/27 | 715 | 726 | 706 | 723 | 17,400 |
2017/12/26 | 715 | 716 | 701 | 704 | 48,600 |
2017/12/25 | 731 | 732 | 715 | 718 | 41,600 |
2017/12/22 | 743 | 755 | 731 | 735 | 40,600 |
2017/12/21 | 731 | 735 | 725 | 733 | 13,900 |
2017/12/20 | 729 | 742 | 724 | 734 | 25,100 |
2017/12/19 | 735 | 738 | 726 | 735 | 14,800 |
2017/12/18 | 737 | 738 | 727 | 735 | 23,900 |
2017/12/15 | 726 | 740 | 726 | 732 | 47,400 |
2017/12/14 | 760 | 783 | 744 | 751 | 59,000 |
2017/12/13 | 754 | 754 | 745 | 750 | 11,000 |
2017/12/12 | 753 | 759 | 750 | 752 | 12,800 |
2017/12/11 | 753 | 760 | 743 | 747 | 11,400 |
2017/12/08 | 751 | 755 | 745 | 753 | 20,300 |
2017/12/07 | 752 | 765 | 750 | 752 | 10,800 |
2017/12/06 | 758 | 763 | 747 | 748 | 10,100 |
2017/12/05 | 771 | 771 | 748 | 751 | 25,800 |
2017/12/04 | 784 | 784 | 763 | 768 | 17,000 |
2017/12/01 | 784 | 790 | 774 | 774 | 12,900 |
2017/11/30 | 788 | 789 | 765 | 784 | 20,500 |
2017/11/29 | 791 | 791 | 782 | 789 | 9,100 |
2017/11/28 | 792 | 792 | 779 | 792 | 14,700 |
2017/11/27 | 815 | 819 | 780 | 792 | 35,700 |
2017/11/24 | 815 | 815 | 805 | 806 | 5,800 |
2017/11/22 | 790 | 825 | 783 | 813 | 26,600 |
2017/11/21 | 778 | 795 | 778 | 795 | 4,700 |
2017/11/20 | 769 | 795 | 769 | 780 | 7,300 |
2017/11/17 | 771 | 795 | 750 | 769 | 17,900 |
2017/11/16 | 740 | 769 | 740 | 762 | 18,900 |
2017/11/15 | 800 | 800 | 740 | 740 | 48,300 |
2017/11/14 | 805 | 810 | 800 | 800 | 11,000 |
2017/11/13 | 808 | 813 | 805 | 806 | 16,500 |
2017/11/10 | 807 | 815 | 803 | 812 | 14,200 |
2017/11/09 | 826 | 834 | 804 | 812 | 50,300 |
2017/11/08 | 831 | 835 | 826 | 831 | 21,300 |
2017/11/07 | 833 | 840 | 829 | 839 | 22,800 |
2017/11/06 | 845 | 851 | 830 | 840 | 40,600 |
2017/11/02 | 899 | 941 | 820 | 828 | 196,300 |
2017/11/01 | 903 | 914 | 879 | 884 | 44,200 |
2017/10/31 | 870 | 897 | 865 | 894 | 48,700 |
2017/10/30 | 870 | 877 | 863 | 870 | 14,400 |
2017/10/27 | 871 | 872 | 863 | 870 | 8,600 |
2017/10/26 | 860 | 878 | 857 | 874 | 16,500 |
2017/10/25 | 852 | 877 | 852 | 858 | 21,400 |
2017/10/24 | 853 | 859 | 852 | 857 | 11,800 |
2017/10/23 | 867 | 867 | 844 | 852 | 12,200 |
2017/10/20 | 848 | 859 | 840 | 845 | 24,200 |
2017/10/19 | 864 | 872 | 860 | 860 | 10,000 |
2017/10/18 | 892 | 899 | 864 | 864 | 26,500 |
2017/10/17 | 895 | 925 | 878 | 880 | 56,000 |
2017/10/16 | 887 | 897 | 860 | 895 | 38,500 |
2017/10/13 | 900 | 901 | 886 | 892 | 27,400 |
2017/10/12 | 914 | 928 | 895 | 902 | 46,000 |
2017/10/11 | 896 | 934 | 896 | 924 | 74,800 |
2017/10/10 | 895 | 910 | 887 | 895 | 36,100 |
2017/10/06 | 893 | 900 | 882 | 885 | 14,200 |
2017/10/05 | 902 | 909 | 886 | 900 | 24,800 |
2017/10/04 | 900 | 900 | 889 | 891 | 17,500 |
2017/10/03 | 890 | 897 | 888 | 896 | 23,500 |
2017/10/02 | 902 | 904 | 886 | 898 | 16,300 |
2017/09/29 | 890 | 925 | 884 | 887 | 37,900 |
2017/09/28 | 875 | 903 | 867 | 890 | 32,800 |
2017/09/27 | 842 | 893 | 842 | 875 | 31,400 |
2017/09/26 | 868 | 874 | 827 | 842 | 71,400 |
2017/09/25 | 868 | 895 | 867 | 870 | 32,000 |
2017/09/22 | 916 | 925 | 873 | 876 | 54,900 |
2017/09/21 | 929 | 929 | 908 | 908 | 35,400 |
2017/09/20 | 930 | 950 | 913 | 929 | 72,000 |
2017/09/19 | 950 | 950 | 916 | 938 | 108,100 |
2017/09/15 | 860 | 973 | 848 | 910 | 324,200 |
2017/09/14 | 849 | 872 | 816 | 845 | 96,200 |
2017/09/13 | 831 | 850 | 821 | 840 | 32,400 |
2017/09/12 | 827 | 854 | 820 | 830 | 56,200 |
2017/09/11 | 798 | 878 | 798 | 847 | 55,900 |
2017/09/08 | 792 | 809 | 792 | 797 | 21,700 |
2017/09/07 | 788 | 825 | 788 | 806 | 30,500 |
2017/09/06 | 754 | 805 | 751 | 797 | 54,900 |
2017/09/05 | 884 | 884 | 784 | 799 | 95,000 |
2017/09/04 | 884 | 888 | 845 | 866 | 68,100 |
2017/09/01 | 922 | 924 | 887 | 898 | 57,100 |
2017/08/31 | 885 | 946 | 882 | 922 | 104,300 |
2017/08/30 | 935 | 935 | 871 | 887 | 88,500 |
2017/08/29 | 929 | 945 | 916 | 928 | 140,500 |
2017/08/28 | 858 | 984 | 851 | 965 | 597,500 |
2017/08/25 | 842 | 848 | 823 | 834 | 17,900 |
2017/08/24 | 850 | 854 | 844 | 844 | 19,200 |
2017/08/23 | 835 | 857 | 835 | 857 | 19,800 |
2017/08/22 | 827 | 846 | 827 | 835 | 23,400 |
2017/08/21 | 837 | 840 | 824 | 827 | 34,400 |
2017/08/18 | 852 | 871 | 849 | 852 | 22,200 |
2017/08/17 | 881 | 886 | 861 | 872 | 22,000 |
2017/08/16 | 863 | 900 | 852 | 873 | 73,500 |
2017/08/15 | 840 | 854 | 831 | 848 | 35,100 |
2017/08/14 | 812 | 863 | 803 | 852 | 97,800 |
2017/08/10 | 914 | 934 | 841 | 842 | 691,200 |
2017/08/09 | 890 | 989 | 883 | 989 | 268,400 |
2017/08/08 | 851 | 857 | 817 | 839 | 76,400 |
2017/08/07 | 897 | 909 | 870 | 870 | 103,600 |
2017/08/04 | 873 | 1,018 | 872 | 912 | 327,800 |
2017/08/03 | 892 | 940 | 869 | 902 | 97,500 |
2017/08/02 | 850 | 899 | 847 | 880 | 99,200 |
2017/08/01 | 918 | 950 | 851 | 868 | 153,500 |
2017/07/31 | 1,020 | 1,028 | 920 | 937 | 136,600 |
2017/07/28 | 1,050 | 1,055 | 1,012 | 1,029 | 86,500 |
2017/07/27 | 1,040 | 1,069 | 1,030 | 1,060 | 116,800 |
2017/07/26 | 1,031 | 1,039 | 1,006 | 1,023 | 115,400 |
2017/07/25 | 1,051 | 1,129 | 1,021 | 1,021 | 474,800 |
2017/07/24 | 1,027 | 1,056 | 1,021 | 1,032 | 153,100 |
2017/07/21 | 1,119 | 1,138 | 1,008 | 1,008 | 424,900 |
2017/07/20 | 1,063 | 1,103 | 1,056 | 1,087 | 174,500 |
2017/07/19 | 1,105 | 1,234 | 1,082 | 1,112 | 751,400 |
2017/07/18 | 1,222 | 1,224 | 1,084 | 1,100 | 412,600 |
2017/07/14 | 1,420 | 1,510 | 1,250 | 1,285 | 1,312,000 |
2017/07/13 | 1,719 | 1,942 | 1,293 | 1,366 | 3,027,100 |
2017/07/12 | 1,523 | 1,643 | 1,450 | 1,643 | 1,097,700 |
2017/07/11 | 1,043 | 1,043 | 1,043 | 1,043 | 96,400 |
2017/07/10 | 893 | 893 | 893 | 893 | 27,100 |
2017/07/07 | 743 | 743 | 743 | 743 | 17,200 |
2017/07/06 | 559 | 643 | 558 | 643 | 144,000 |
2017/07/05 | 545 | 547 | 535 | 543 | 6,500 |
2017/07/04 | 537 | 537 | 528 | 537 | 4,600 |
2017/07/03 | 531 | 537 | 531 | 537 | 1,300 |
2017/06/30 | 535 | 535 | 525 | 532 | 3,900 |
2017/06/29 | 528 | 537 | 525 | 536 | 13,100 |
2017/06/28 | 540 | 540 | 527 | 527 | 7,100 |
2017/06/27 | 543 | 545 | 529 | 540 | 11,900 |
2017/06/26 | 538 | 548 | 532 | 540 | 7,400 |
2017/06/23 | 541 | 550 | 529 | 548 | 15,200 |
2017/06/22 | 560 | 560 | 538 | 549 | 13,000 |
2017/06/21 | 550 | 560 | 550 | 560 | 9,400 |
2017/06/20 | 533 | 560 | 533 | 558 | 14,500 |
2017/06/19 | 533 | 543 | 530 | 532 | 9,700 |
2017/06/16 | 530 | 555 | 528 | 537 | 41,600 |
2017/06/15 | 529 | 534 | 520 | 533 | 10,300 |
2017/06/14 | 530 | 534 | 530 | 534 | 3,900 |
2017/06/13 | 526 | 531 | 524 | 531 | 2,200 |
2017/06/12 | 534 | 535 | 525 | 530 | 6,200 |
2017/06/09 | 521 | 530 | 520 | 529 | 12,300 |
2017/06/08 | 523 | 527 | 520 | 525 | 3,600 |
2017/06/07 | 528 | 528 | 521 | 524 | 600 |
2017/06/06 | 521 | 524 | 521 | 524 | 400 |
2017/06/05 | 530 | 530 | 521 | 521 | 4,000 |
2017/06/02 | 520 | 526 | 519 | 523 | 8,900 |
2017/06/01 | 520 | 523 | 517 | 523 | 5,200 |
2017/05/31 | 523 | 525 | 520 | 523 | 12,000 |
2017/05/30 | 519 | 523 | 519 | 523 | 800 |
2017/05/29 | 528 | 528 | 517 | 524 | 3,300 |
2017/05/26 | 526 | 526 | 519 | 526 | 4,400 |
2017/05/25 | 518 | 523 | 513 | 521 | 5,200 |
2017/05/24 | 527 | 527 | 511 | 523 | 6,100 |
2017/05/23 | 531 | 531 | 522 | 528 | 2,900 |
2017/05/22 | 531 | 533 | 525 | 532 | 4,300 |
2017/05/19 | 524 | 533 | 523 | 533 | 500 |
2017/05/18 | 522 | 530 | 520 | 522 | 1,800 |
2017/05/17 | 536 | 536 | 527 | 530 | 8,500 |
2017/05/16 | 534 | 543 | 533 | 538 | 7,100 |
2017/05/15 | 532 | 540 | 532 | 534 | 10,600 |
2017/05/12 | 535 | 536 | 523 | 534 | 8,800 |
2017/05/11 | 530 | 535 | 526 | 535 | 2,500 |
2017/05/10 | 532 | 532 | 530 | 530 | 4,500 |
2017/05/09 | 528 | 529 | 516 | 526 | 10,000 |
2017/05/08 | 529 | 529 | 521 | 521 | 6,500 |
2017/05/02 | 515 | 525 | 515 | 521 | 2,900 |
2017/05/01 | 513 | 524 | 513 | 524 | 4,500 |
2017/04/28 | 512 | 520 | 512 | 520 | 5,300 |
2017/04/27 | 516 | 520 | 512 | 519 | 5,900 |
2017/04/26 | 520 | 521 | 516 | 521 | 3,900 |
2017/04/25 | 508 | 522 | 508 | 522 | 3,200 |
2017/04/24 | 515 | 519 | 493 | 518 | 6,700 |
2017/04/21 | 520 | 525 | 510 | 525 | 6,400 |
2017/04/20 | 519 | 519 | 519 | 519 | 100 |
2017/04/19 | 514 | 520 | 509 | 520 | 5,200 |
2017/04/18 | 515 | 517 | 510 | 514 | 1,400 |
2017/04/17 | 505 | 510 | 499 | 510 | 5,100 |
2017/04/14 | 500 | 509 | 498 | 505 | 2,600 |
2017/04/13 | 501 | 509 | 494 | 509 | 2,500 |
2017/04/12 | 493 | 511 | 488 | 511 | 13,700 |
2017/04/11 | 510 | 510 | 510 | 510 | 500 |
2017/04/10 | 504 | 509 | 497 | 505 | 3,900 |
2017/04/07 | 514 | 514 | 490 | 502 | 9,800 |
2017/04/06 | 519 | 519 | 508 | 508 | 11,000 |
2017/04/05 | 524 | 524 | 513 | 515 | 4,900 |
2017/04/04 | 524 | 525 | 509 | 516 | 5,100 |
2017/04/03 | 524 | 526 | 521 | 524 | 4,800 |
2017/03/31 | 520 | 525 | 514 | 524 | 8,400 |
2017/03/30 | 520 | 520 | 513 | 517 | 300 |
2017/03/29 | 513 | 514 | 512 | 514 | 1,000 |
2017/03/28 | 512 | 522 | 512 | 513 | 2,500 |
2017/03/27 | 511 | 521 | 511 | 513 | 2,300 |
2017/03/24 | 512 | 530 | 509 | 511 | 9,200 |
2017/03/23 | 512 | 513 | 506 | 513 | 2,600 |
2017/03/22 | 510 | 510 | 507 | 507 | 1,000 |
2017/03/21 | 508 | 513 | 506 | 510 | 2,500 |
2017/03/17 | 512 | 512 | 511 | 511 | 800 |
2017/03/16 | 512 | 517 | 512 | 512 | 1,400 |
2017/03/15 | 516 | 518 | 505 | 512 | 5,900 |
2017/03/14 | 519 | 519 | 517 | 517 | 200 |
2017/03/13 | 522 | 522 | 518 | 519 | 3,400 |
2017/03/10 | 524 | 524 | 515 | 517 | 3,700 |
2017/03/09 | 520 | 521 | 520 | 521 | 1,200 |
2017/03/08 | 520 | 525 | 512 | 517 | 4,400 |
2017/03/07 | 515 | 531 | 515 | 530 | 5,800 |
2017/03/06 | 515 | 523 | 514 | 514 | 10,800 |
2017/03/03 | 525 | 527 | 520 | 525 | 4,400 |
2017/03/02 | 536 | 536 | 518 | 533 | 1,700 |
2017/03/01 | 513 | 538 | 513 | 537 | 9,600 |
2017/02/28 | 525 | 526 | 521 | 521 | 2,400 |
2017/02/27 | 522 | 538 | 518 | 531 | 5,100 |
2017/02/24 | 530 | 531 | 525 | 525 | 3,000 |
2017/02/23 | 529 | 532 | 529 | 532 | 2,400 |
2017/02/22 | 525 | 529 | 516 | 529 | 4,800 |
2017/02/21 | 529 | 534 | 525 | 526 | 6,200 |
2017/02/20 | 530 | 530 | 521 | 529 | 4,400 |
2017/02/17 | 525 | 534 | 520 | 534 | 3,400 |
2017/02/16 | 530 | 530 | 519 | 525 | 2,900 |
2017/02/15 | 520 | 531 | 520 | 531 | 5,600 |
2017/02/14 | 524 | 524 | 520 | 520 | 600 |
2017/02/13 | 520 | 525 | 520 | 520 | 12,400 |
2017/02/10 | 524 | 528 | 517 | 520 | 9,300 |
2017/02/09 | 523 | 523 | 519 | 519 | 4,700 |
2017/02/08 | 516 | 516 | 514 | 516 | 4,800 |
2017/02/07 | 516 | 519 | 514 | 514 | 2,300 |
2017/02/06 | 524 | 524 | 514 | 519 | 8,100 |
2017/02/03 | 519 | 519 | 508 | 515 | 3,900 |
2017/02/02 | 527 | 530 | 509 | 511 | 14,300 |
2017/02/01 | 523 | 527 | 519 | 527 | 2,100 |
2017/01/31 | 519 | 533 | 519 | 523 | 6,500 |
2017/01/30 | 524 | 525 | 520 | 525 | 2,800 |
2017/01/27 | 516 | 524 | 516 | 524 | 2,400 |
2017/01/26 | 525 | 525 | 516 | 516 | 7,800 |
2017/01/25 | 519 | 527 | 517 | 525 | 7,500 |
2017/01/24 | 511 | 516 | 511 | 516 | 1,800 |
2017/01/23 | 527 | 527 | 508 | 511 | 6,200 |
2017/01/20 | 511 | 518 | 509 | 518 | 1,900 |
2017/01/19 | 509 | 521 | 509 | 521 | 5,300 |
2017/01/18 | 500 | 512 | 495 | 512 | 6,900 |
2017/01/17 | 513 | 516 | 498 | 505 | 8,900 |
2017/01/16 | 522 | 522 | 509 | 509 | 5,900 |
2017/01/13 | 520 | 522 | 519 | 520 | 3,300 |
2017/01/12 | 530 | 534 | 520 | 530 | 4,500 |
2017/01/11 | 544 | 544 | 524 | 534 | 7,000 |
2017/01/10 | 559 | 559 | 532 | 545 | 25,500 |
2017/01/06 | 516 | 563 | 510 | 545 | 77,700 |
2017/01/05 | 492 | 528 | 487 | 498 | 32,400 |
2017/01/04 | 482 | 492 | 479 | 492 | 5,000 |