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 |
---|---|---|---|---|---|
2019/12/30 | 926 | 929 | 907 | 927 | 19,700 |
2019/12/27 | 928 | 930 | 917 | 929 | 12,700 |
2019/12/26 | 937 | 948 | 915 | 923 | 63,100 |
2019/12/25 | 880 | 941 | 880 | 941 | 69,600 |
2019/12/24 | 900 | 900 | 865 | 874 | 36,800 |
2019/12/23 | 939 | 949 | 885 | 891 | 40,200 |
2019/12/20 | 915 | 928 | 910 | 925 | 19,100 |
2019/12/19 | 907 | 930 | 903 | 919 | 27,600 |
2019/12/18 | 938 | 950 | 901 | 917 | 58,200 |
2019/12/17 | 952 | 965 | 950 | 953 | 16,200 |
2019/12/16 | 948 | 982 | 946 | 967 | 30,000 |
2019/12/13 | 990 | 994 | 947 | 962 | 38,200 |
2019/12/12 | 957 | 998 | 951 | 985 | 64,300 |
2019/12/11 | 981 | 987 | 941 | 980 | 77,600 |
2019/12/10 | 1,050 | 1,051 | 971 | 989 | 82,800 |
2019/12/09 | 1,014 | 1,038 | 992 | 1,034 | 84,600 |
2019/12/06 | 1,050 | 1,050 | 981 | 1,024 | 138,600 |
2019/12/05 | 965 | 1,065 | 965 | 1,020 | 265,600 |
2019/12/04 | 924 | 979 | 921 | 960 | 91,100 |
2019/12/03 | 887 | 930 | 887 | 924 | 48,500 |
2019/12/02 | 862 | 906 | 862 | 897 | 56,000 |
2019/11/29 | 848 | 875 | 833 | 862 | 39,100 |
2019/11/28 | 881 | 897 | 843 | 862 | 55,500 |
2019/11/27 | 916 | 925 | 877 | 889 | 62,200 |
2019/11/26 | 869 | 938 | 869 | 907 | 159,300 |
2019/11/25 | 929 | 939 | 853 | 859 | 88,600 |
2019/11/22 | 935 | 950 | 912 | 929 | 71,400 |
2019/11/21 | 886 | 945 | 881 | 939 | 147,500 |
2019/11/20 | 852 | 886 | 843 | 883 | 57,100 |
2019/11/19 | 852 | 878 | 843 | 853 | 46,600 |
2019/11/18 | 834 | 880 | 815 | 866 | 93,200 |
2019/11/15 | 814 | 832 | 806 | 825 | 47,300 |
2019/11/14 | 799 | 827 | 771 | 820 | 78,300 |
2019/11/13 | 785 | 799 | 765 | 799 | 63,600 |
2019/11/12 | 743 | 792 | 736 | 780 | 80,900 |
2019/11/11 | 713 | 744 | 713 | 731 | 59,500 |
2019/11/08 | 715 | 755 | 693 | 702 | 102,200 |
2019/11/07 | 707 | 715 | 690 | 707 | 43,900 |
2019/11/06 | 688 | 718 | 675 | 709 | 57,900 |
2019/11/05 | 704 | 710 | 675 | 696 | 73,900 |
2019/11/01 | 661 | 693 | 652 | 693 | 91,200 |
2019/10/31 | 649 | 729 | 642 | 669 | 520,100 |
2019/10/30 | 640 | 642 | 624 | 629 | 54,400 |
2019/10/29 | 643 | 644 | 623 | 638 | 104,600 |
2019/10/28 | 591 | 604 | 590 | 603 | 44,700 |
2019/10/25 | 583 | 603 | 582 | 586 | 76,000 |
2019/10/24 | 590 | 590 | 583 | 586 | 9,700 |
2019/10/23 | 585 | 591 | 581 | 586 | 19,900 |
2019/10/21 | 575 | 585 | 575 | 585 | 9,300 |
2019/10/18 | 575 | 582 | 572 | 573 | 25,700 |
2019/10/17 | 579 | 582 | 573 | 575 | 12,400 |
2019/10/16 | 581 | 584 | 575 | 576 | 21,300 |
2019/10/15 | 591 | 591 | 573 | 580 | 34,100 |
2019/10/11 | 578 | 578 | 571 | 571 | 9,000 |
2019/10/10 | 580 | 581 | 571 | 574 | 16,300 |
2019/10/09 | 577 | 577 | 573 | 577 | 10,800 |
2019/10/08 | 588 | 594 | 581 | 581 | 9,400 |
2019/10/07 | 588 | 589 | 579 | 584 | 16,300 |
2019/10/04 | 579 | 587 | 575 | 579 | 11,700 |
2019/10/03 | 573 | 577 | 572 | 575 | 6,000 |
2019/10/02 | 576 | 579 | 572 | 573 | 9,400 |
2019/10/01 | 582 | 583 | 575 | 576 | 13,300 |
2019/09/30 | 590 | 595 | 576 | 581 | 12,400 |
2019/09/27 | 598 | 598 | 592 | 593 | 7,800 |
2019/09/26 | 603 | 608 | 602 | 603 | 15,300 |
2019/09/25 | 606 | 607 | 601 | 602 | 11,000 |
2019/09/24 | 601 | 607 | 600 | 607 | 22,600 |
2019/09/20 | 600 | 600 | 596 | 600 | 9,300 |
2019/09/19 | 596 | 600 | 594 | 600 | 19,200 |
2019/09/18 | 601 | 601 | 594 | 595 | 25,700 |
2019/09/17 | 606 | 606 | 600 | 603 | 11,600 |
2019/09/13 | 601 | 603 | 599 | 603 | 15,400 |
2019/09/12 | 600 | 603 | 598 | 603 | 20,700 |
2019/09/11 | 599 | 602 | 597 | 599 | 16,900 |
2019/09/10 | 600 | 614 | 600 | 600 | 20,900 |
2019/09/09 | 600 | 600 | 594 | 600 | 11,600 |
2019/09/06 | 600 | 603 | 590 | 593 | 16,300 |
2019/09/05 | 605 | 611 | 596 | 606 | 39,000 |
2019/09/04 | 588 | 590 | 584 | 590 | 12,700 |
2019/09/03 | 592 | 592 | 585 | 588 | 12,600 |
2019/09/02 | 596 | 598 | 586 | 589 | 6,000 |
2019/08/30 | 597 | 607 | 596 | 598 | 8,800 |
2019/08/29 | 595 | 601 | 594 | 597 | 2,400 |
2019/08/28 | 599 | 607 | 593 | 597 | 6,100 |
2019/08/27 | 602 | 608 | 585 | 596 | 13,400 |
2019/08/26 | 620 | 620 | 599 | 599 | 21,900 |
2019/08/23 | 630 | 630 | 626 | 628 | 4,300 |
2019/08/22 | 632 | 636 | 620 | 628 | 17,600 |
2019/08/21 | 646 | 646 | 635 | 642 | 3,900 |
2019/08/20 | 643 | 654 | 643 | 650 | 5,500 |
2019/08/19 | 645 | 649 | 639 | 642 | 4,300 |
2019/08/16 | 639 | 643 | 638 | 641 | 16,100 |
2019/08/15 | 654 | 654 | 640 | 650 | 11,200 |
2019/08/14 | 658 | 662 | 655 | 662 | 7,900 |
2019/08/13 | 660 | 660 | 640 | 658 | 23,500 |
2019/08/09 | 700 | 706 | 654 | 667 | 44,100 |
2019/08/08 | 683 | 707 | 683 | 702 | 19,900 |
2019/08/07 | 673 | 686 | 673 | 684 | 6,400 |
2019/08/06 | 660 | 673 | 655 | 670 | 8,300 |
2019/08/05 | 715 | 715 | 667 | 675 | 28,900 |
2019/08/02 | 710 | 719 | 706 | 719 | 9,100 |
2019/08/01 | 717 | 724 | 707 | 710 | 9,400 |
2019/07/31 | 712 | 721 | 710 | 716 | 16,700 |
2019/07/30 | 712 | 720 | 709 | 720 | 5,900 |
2019/07/29 | 720 | 720 | 715 | 716 | 10,400 |
2019/07/26 | 730 | 730 | 721 | 723 | 3,100 |
2019/07/25 | 729 | 732 | 729 | 730 | 1,800 |
2019/07/24 | 722 | 732 | 722 | 722 | 1,800 |
2019/07/23 | 720 | 740 | 720 | 720 | 12,500 |
2019/07/22 | 728 | 728 | 717 | 721 | 5,300 |
2019/07/19 | 726 | 733 | 726 | 727 | 2,500 |
2019/07/18 | 741 | 742 | 720 | 731 | 10,600 |
2019/07/17 | 741 | 745 | 735 | 744 | 5,700 |
2019/07/16 | 743 | 749 | 743 | 744 | 2,700 |
2019/07/12 | 750 | 750 | 741 | 743 | 8,000 |
2019/07/11 | 733 | 750 | 733 | 750 | 6,100 |
2019/07/10 | 744 | 744 | 730 | 732 | 15,600 |
2019/07/09 | 756 | 763 | 745 | 745 | 12,600 |
2019/07/08 | 771 | 774 | 760 | 760 | 13,400 |
2019/07/05 | 757 | 814 | 751 | 770 | 93,100 |
2019/07/04 | 760 | 762 | 751 | 760 | 10,100 |
2019/07/03 | 741 | 762 | 741 | 750 | 10,500 |
2019/07/02 | 746 | 750 | 744 | 744 | 7,400 |
2019/07/01 | 744 | 748 | 743 | 748 | 17,000 |
2019/06/28 | 745 | 748 | 741 | 743 | 2,500 |
2019/06/27 | 742 | 745 | 741 | 745 | 900 |
2019/06/26 | 730 | 744 | 730 | 740 | 1,700 |
2019/06/25 | 741 | 741 | 730 | 731 | 3,300 |
2019/06/24 | 731 | 744 | 722 | 741 | 5,300 |
2019/06/21 | 743 | 748 | 736 | 736 | 1,700 |
2019/06/20 | 750 | 755 | 735 | 737 | 8,600 |
2019/06/19 | 765 | 765 | 749 | 749 | 8,900 |
2019/06/18 | 768 | 771 | 750 | 761 | 6,300 |
2019/06/17 | 776 | 779 | 763 | 768 | 2,200 |
2019/06/14 | 757 | 788 | 755 | 773 | 3,900 |
2019/06/13 | 785 | 785 | 750 | 763 | 7,300 |
2019/06/12 | 791 | 797 | 760 | 779 | 5,700 |
2019/06/11 | 793 | 799 | 790 | 795 | 13,300 |
2019/06/10 | 801 | 801 | 782 | 794 | 15,300 |
2019/06/07 | 803 | 803 | 796 | 801 | 2,700 |
2019/06/06 | 805 | 810 | 799 | 803 | 6,400 |
2019/06/05 | 801 | 810 | 793 | 805 | 22,500 |
2019/06/04 | 782 | 799 | 777 | 799 | 9,500 |
2019/06/03 | 800 | 835 | 770 | 783 | 32,300 |
2019/05/31 | 780 | 805 | 780 | 801 | 9,900 |
2019/05/30 | 772 | 784 | 771 | 784 | 2,700 |
2019/05/29 | 778 | 789 | 768 | 778 | 17,400 |
2019/05/28 | 776 | 779 | 776 | 779 | 3,000 |
2019/05/27 | 765 | 785 | 765 | 776 | 4,100 |
2019/05/24 | 750 | 765 | 750 | 765 | 4,000 |
2019/05/23 | 743 | 754 | 741 | 754 | 6,200 |
2019/05/22 | 741 | 757 | 741 | 744 | 7,300 |
2019/05/21 | 722 | 745 | 719 | 735 | 8,600 |
2019/05/20 | 721 | 733 | 721 | 729 | 2,500 |
2019/05/17 | 708 | 724 | 708 | 715 | 11,000 |
2019/05/16 | 730 | 750 | 703 | 704 | 12,100 |
2019/05/15 | 730 | 740 | 725 | 725 | 5,900 |
2019/05/14 | 743 | 743 | 728 | 730 | 5,200 |
2019/05/13 | 769 | 769 | 730 | 760 | 10,300 |
2019/05/10 | 771 | 790 | 706 | 730 | 22,100 |
2019/05/09 | 777 | 785 | 765 | 770 | 6,700 |
2019/05/08 | 777 | 780 | 774 | 780 | 2,700 |
2019/05/07 | 780 | 789 | 773 | 780 | 12,900 |
2019/04/26 | 771 | 782 | 771 | 782 | 5,800 |
2019/04/25 | 779 | 782 | 760 | 782 | 9,200 |
2019/04/24 | 790 | 790 | 777 | 778 | 4,100 |
2019/04/23 | 790 | 794 | 790 | 790 | 3,600 |
2019/04/22 | 800 | 805 | 788 | 805 | 17,700 |
2019/04/19 | 787 | 790 | 779 | 790 | 14,100 |
2019/04/18 | 790 | 791 | 783 | 790 | 6,800 |
2019/04/17 | 798 | 810 | 795 | 804 | 11,600 |
2019/04/16 | 785 | 815 | 780 | 806 | 15,100 |
2019/04/15 | 780 | 785 | 771 | 785 | 7,700 |
2019/04/12 | 784 | 800 | 773 | 785 | 4,900 |
2019/04/11 | 782 | 791 | 780 | 787 | 6,800 |
2019/04/10 | 783 | 785 | 777 | 785 | 2,800 |
2019/04/09 | 783 | 788 | 777 | 783 | 3,100 |
2019/04/08 | 781 | 785 | 779 | 780 | 9,000 |
2019/04/05 | 777 | 781 | 771 | 780 | 12,900 |
2019/04/04 | 765 | 777 | 765 | 777 | 4,700 |
2019/04/03 | 772 | 778 | 761 | 768 | 13,000 |
2019/04/02 | 771 | 772 | 750 | 772 | 11,200 |
2019/04/01 | 781 | 790 | 771 | 771 | 6,700 |
2019/03/29 | 776 | 789 | 776 | 783 | 1,400 |
2019/03/28 | 778 | 783 | 764 | 770 | 4,200 |
2019/03/27 | 771 | 788 | 768 | 777 | 5,300 |
2019/03/26 | 772 | 790 | 756 | 756 | 7,700 |
2019/03/25 | 750 | 792 | 735 | 769 | 8,100 |
2019/03/22 | 788 | 789 | 773 | 780 | 4,000 |
2019/03/20 | 781 | 791 | 780 | 787 | 7,400 |
2019/03/19 | 790 | 794 | 779 | 791 | 3,600 |
2019/03/18 | 795 | 795 | 780 | 792 | 4,800 |
2019/03/15 | 768 | 790 | 763 | 790 | 16,600 |
2019/03/14 | 785 | 793 | 767 | 774 | 9,600 |
2019/03/13 | 785 | 797 | 780 | 785 | 4,500 |
2019/03/12 | 800 | 800 | 783 | 795 | 8,300 |
2019/03/11 | 807 | 809 | 790 | 794 | 10,300 |
2019/03/08 | 787 | 803 | 786 | 792 | 10,800 |
2019/03/07 | 820 | 822 | 802 | 802 | 5,300 |
2019/03/06 | 809 | 825 | 806 | 815 | 6,500 |
2019/03/05 | 834 | 840 | 807 | 807 | 16,400 |
2019/03/04 | 793 | 825 | 793 | 825 | 10,700 |
2019/03/01 | 783 | 797 | 778 | 792 | 5,600 |
2019/02/28 | 781 | 783 | 773 | 780 | 9,300 |
2019/02/27 | 791 | 793 | 780 | 783 | 9,300 |
2019/02/26 | 817 | 817 | 795 | 795 | 11,500 |
2019/02/25 | 814 | 818 | 804 | 814 | 10,600 |
2019/02/22 | 812 | 817 | 802 | 810 | 10,000 |
2019/02/21 | 835 | 835 | 812 | 815 | 10,200 |
2019/02/20 | 834 | 849 | 834 | 835 | 4,200 |
2019/02/19 | 862 | 862 | 831 | 834 | 5,500 |
2019/02/18 | 866 | 866 | 824 | 853 | 10,100 |
2019/02/15 | 841 | 857 | 836 | 836 | 6,600 |
2019/02/14 | 874 | 885 | 842 | 854 | 10,100 |
2019/02/13 | 897 | 910 | 866 | 887 | 8,900 |
2019/02/12 | 828 | 892 | 828 | 892 | 27,300 |
2019/02/08 | 854 | 855 | 840 | 843 | 13,200 |
2019/02/07 | 900 | 900 | 862 | 862 | 11,000 |
2019/02/06 | 918 | 919 | 898 | 900 | 17,200 |
2019/02/05 | 919 | 925 | 903 | 905 | 16,900 |
2019/02/04 | 882 | 915 | 882 | 904 | 18,400 |
2019/02/01 | 861 | 889 | 860 | 875 | 8,800 |
2019/01/31 | 879 | 889 | 851 | 851 | 20,300 |
2019/01/30 | 898 | 907 | 865 | 879 | 19,700 |
2019/01/29 | 876 | 898 | 876 | 891 | 9,100 |
2019/01/28 | 918 | 934 | 879 | 887 | 41,200 |
2019/01/25 | 900 | 905 | 886 | 905 | 19,600 |
2019/01/24 | 862 | 904 | 859 | 900 | 19,400 |
2019/01/23 | 838 | 875 | 838 | 862 | 18,700 |
2019/01/22 | 860 | 875 | 840 | 853 | 19,300 |
2019/01/21 | 876 | 881 | 849 | 862 | 25,200 |
2019/01/18 | 893 | 900 | 875 | 885 | 24,800 |
2019/01/17 | 899 | 939 | 885 | 893 | 58,700 |
2019/01/16 | 920 | 925 | 870 | 890 | 36,500 |
2019/01/15 | 940 | 946 | 881 | 918 | 132,600 |
2019/01/11 | 819 | 838 | 814 | 832 | 12,300 |
2019/01/10 | 808 | 820 | 791 | 820 | 14,200 |
2019/01/09 | 815 | 825 | 791 | 810 | 9,800 |
2019/01/08 | 790 | 812 | 790 | 808 | 4,800 |
2019/01/07 | 780 | 796 | 760 | 794 | 19,400 |
2019/01/04 | 735 | 755 | 679 | 750 | 14,500 |