8518 日本アジア投資(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 64 | 67 | 63 | 65 | 657,000 | 650 |
| 2008-12-29 | 59 | 63 | 58 | 63 | 635,000 | 630 |
| 2008-12-26 | 61 | 63 | 56 | 58 | 1,506,000 | 580 |
| 2008-12-25 | 61 | 62 | 60 | 61 | 258,000 | 610 |
| 2008-12-24 | 61 | 62 | 60 | 60 | 455,000 | 600 |
| 2008-12-22 | 64 | 64 | 61 | 62 | 543,000 | 620 |
| 2008-12-19 | 65 | 65 | 62 | 63 | 649,000 | 630 |
| 2008-12-18 | 63 | 64 | 62 | 64 | 584,000 | 640 |
| 2008-12-17 | 67 | 67 | 62 | 64 | 679,000 | 640 |
| 2008-12-16 | 66 | 67 | 64 | 64 | 537,000 | 640 |
| 2008-12-15 | 66 | 68 | 65 | 65 | 855,000 | 650 |
| 2008-12-12 | 66 | 68 | 63 | 63 | 1,035,000 | 630 |
| 2008-12-11 | 66 | 68 | 63 | 68 | 977,000 | 680 |
| 2008-12-10 | 65 | 67 | 64 | 67 | 420,000 | 670 |
| 2008-12-09 | 67 | 67 | 64 | 67 | 463,000 | 670 |
| 2008-12-08 | 64 | 66 | 62 | 66 | 628,000 | 660 |
| 2008-12-05 | 63 | 67 | 63 | 65 | 353,000 | 650 |
| 2008-12-04 | 66 | 67 | 62 | 63 | 323,000 | 630 |
| 2008-12-03 | 64 | 65 | 63 | 65 | 409,000 | 650 |
| 2008-12-02 | 60 | 64 | 60 | 63 | 498,000 | 630 |
| 2008-12-01 | 74 | 74 | 62 | 62 | 1,388,000 | 620 |
| 2008-11-28 | 68 | 69 | 66 | 69 | 597,000 | 690 |
| 2008-11-27 | 70 | 73 | 66 | 67 | 1,250,000 | 670 |
| 2008-11-26 | 72 | 72 | 66 | 66 | 697,000 | 660 |
| 2008-11-25 | 79 | 80 | 69 | 72 | 762,000 | 720 |
| 2008-11-21 | 67 | 74 | 62 | 74 | 1,020,000 | 740 |
| 2008-11-20 | 80 | 80 | 72 | 73 | 796,000 | 730 |
| 2008-11-19 | 85 | 85 | 79 | 80 | 352,000 | 800 |
| 2008-11-18 | 81 | 85 | 81 | 85 | 391,000 | 850 |
| 2008-11-17 | 81 | 86 | 78 | 83 | 466,000 | 830 |
| 2008-11-14 | 88 | 90 | 80 | 81 | 712,000 | 810 |
| 2008-11-13 | 82 | 83 | 80 | 83 | 616,000 | 830 |
| 2008-11-12 | 89 | 91 | 87 | 87 | 697,000 | 870 |
| 2008-11-11 | 88 | 93 | 87 | 91 | 560,000 | 910 |
| 2008-11-10 | 92 | 93 | 87 | 90 | 1,049,000 | 900 |
| 2008-11-07 | 80 | 88 | 77 | 85 | 1,423,000 | 850 |
| 2008-11-06 | 86 | 87 | 83 | 87 | 1,273,000 | 870 |
| 2008-11-05 | 78 | 97 | 77 | 93 | 3,426,000 | 930 |
| 2008-11-04 | 72 | 75 | 71 | 74 | 783,000 | 740 |
| 2008-10-31 | 78 | 78 | 69 | 73 | 1,243,000 | 730 |
| 2008-10-30 | 64 | 74 | 63 | 73 | 1,729,000 | 730 |
| 2008-10-29 | 70 | 77 | 56 | 62 | 2,649,000 | 620 |
| 2008-10-28 | 60 | 61 | 51 | 61 | 2,099,000 | 610 |
| 2008-10-27 | 62 | 66 | 58 | 59 | 1,881,000 | 590 |
| 2008-10-24 | 77 | 77 | 66 | 67 | 1,576,000 | 670 |
| 2008-10-23 | 75 | 77 | 72 | 77 | 1,405,000 | 770 |
| 2008-10-22 | 85 | 86 | 79 | 80 | 775,000 | 800 |
| 2008-10-21 | 90 | 91 | 84 | 87 | 1,503,000 | 870 |
| 2008-10-20 | 89 | 91 | 83 | 85 | 1,746,000 | 850 |
| 2008-10-17 | 92 | 95 | 81 | 86 | 2,787,000 | 860 |
| 2008-10-16 | 88 | 93 | 85 | 85 | 2,667,000 | 850 |
| 2008-10-15 | 100 | 119 | 100 | 108 | 3,802,000 | 1,080 |
| 2008-10-14 | 112 | 112 | 108 | 112 | 4,624,000 | 1,120 |
| 2008-10-10 | 85 | 88 | 63 | 82 | 4,574,000 | 820 |
| 2008-10-09 | 89 | 99 | 88 | 93 | 3,259,000 | 930 |
| 2008-10-08 | 95 | 96 | 87 | 88 | 3,337,000 | 880 |
| 2008-10-07 | 103 | 110 | 96 | 99 | 5,289,000 | 990 |
| 2008-10-06 | 160 | 160 | 120 | 122 | 2,532,000 | 1,220 |
| 2008-10-03 | 188 | 188 | 165 | 170 | 695,000 | 1,700 |
| 2008-10-02 | 190 | 194 | 177 | 178 | 650,000 | 1,780 |
| 2008-10-01 | 200 | 205 | 190 | 190 | 851,000 | 1,900 |
| 2008-09-30 | 184 | 204 | 184 | 204 | 405,000 | 2,040 |
| 2008-09-29 | 219 | 219 | 205 | 207 | 296,000 | 2,070 |
| 2008-09-26 | 229 | 231 | 208 | 212 | 515,000 | 2,120 |
| 2008-09-25 | 221 | 235 | 216 | 229 | 643,000 | 2,290 |
| 2008-09-24 | 215 | 224 | 212 | 224 | 606,000 | 2,240 |
| 2008-09-22 | 243 | 243 | 231 | 231 | 562,000 | 2,310 |
| 2008-09-19 | 215 | 229 | 210 | 223 | 1,195,000 | 2,230 |
| 2008-09-18 | 196 | 202 | 187 | 200 | 915,000 | 2,000 |
| 2008-09-17 | 229 | 229 | 192 | 204 | 1,956,000 | 2,040 |
| 2008-09-16 | 200 | 237 | 200 | 229 | 1,451,000 | 2,290 |
| 2008-09-12 | 233 | 244 | 223 | 229 | 1,321,000 | 2,290 |
| 2008-09-11 | 268 | 279 | 217 | 225 | 3,009,000 | 2,250 |
| 2008-09-10 | 261 | 268 | 235 | 258 | 4,447,000 | 2,580 |
| 2008-09-09 | 221 | 292 | 219 | 291 | 4,931,000 | 2,910 |
| 2008-09-08 | 189 | 235 | 188 | 218 | 3,356,000 | 2,180 |
| 2008-09-05 | 181 | 188 | 161 | 186 | 4,009,000 | 1,860 |
| 2008-09-04 | 231 | 231 | 177 | 178 | 2,743,000 | 1,780 |
| 2008-09-03 | 250 | 257 | 229 | 231 | 2,013,000 | 2,310 |
| 2008-09-02 | 283 | 289 | 229 | 250 | 3,137,000 | 2,500 |
| 2008-09-01 | 293 | 293 | 293 | 293 | 50,000 | 2,930 |
| 2008-08-29 | 359 | 397 | 359 | 373 | 886,000 | 3,730 |
| 2008-08-28 | 356 | 356 | 340 | 345 | 399,000 | 3,450 |
| 2008-08-27 | 350 | 352 | 347 | 351 | 263,000 | 3,510 |
| 2008-08-26 | 345 | 365 | 341 | 360 | 258,000 | 3,600 |
| 2008-08-25 | 345 | 347 | 338 | 343 | 398,000 | 3,430 |
| 2008-08-22 | 343 | 344 | 331 | 336 | 579,000 | 3,360 |
| 2008-08-21 | 350 | 359 | 345 | 349 | 221,000 | 3,490 |
| 2008-08-20 | 350 | 350 | 341 | 349 | 137,000 | 3,490 |
| 2008-08-19 | 348 | 348 | 338 | 344 | 409,000 | 3,440 |
| 2008-08-18 | 345 | 352 | 334 | 348 | 421,000 | 3,480 |
| 2008-08-15 | 357 | 357 | 340 | 350 | 397,000 | 3,500 |
| 2008-08-14 | 359 | 360 | 335 | 337 | 613,000 | 3,370 |
| 2008-08-13 | 390 | 390 | 368 | 371 | 363,000 | 3,710 |
| 2008-08-12 | 405 | 405 | 391 | 391 | 405,000 | 3,910 |
| 2008-08-11 | 412 | 412 | 399 | 402 | 251,000 | 4,020 |
| 2008-08-08 | 407 | 416 | 403 | 416 | 285,000 | 4,160 |
| 2008-08-07 | 419 | 424 | 406 | 422 | 234,000 | 4,220 |
| 2008-08-06 | 411 | 421 | 404 | 418 | 432,000 | 4,180 |
| 2008-08-05 | 411 | 427 | 403 | 403 | 541,000 | 4,030 |
| 2008-08-04 | 426 | 430 | 404 | 416 | 563,000 | 4,160 |
| 2008-08-01 | 477 | 486 | 465 | 476 | 623,000 | 4,760 |
| 2008-07-31 | 477 | 497 | 477 | 490 | 779,000 | 4,900 |
| 2008-07-30 | 462 | 500 | 461 | 478 | 2,583,000 | 4,780 |
| 2008-07-29 | 472 | 474 | 444 | 457 | 941,000 | 4,570 |
| 2008-07-28 | 454 | 483 | 452 | 482 | 1,055,000 | 4,820 |
| 2008-07-25 | 445 | 455 | 438 | 440 | 582,000 | 4,400 |
| 2008-07-24 | 454 | 468 | 450 | 450 | 648,000 | 4,500 |
| 2008-07-23 | 440 | 461 | 436 | 459 | 629,000 | 4,590 |
| 2008-07-22 | 440 | 440 | 433 | 440 | 492,000 | 4,400 |
| 2008-07-18 | 423 | 437 | 420 | 433 | 483,000 | 4,330 |
| 2008-07-17 | 406 | 420 | 404 | 408 | 262,000 | 4,080 |
| 2008-07-16 | 405 | 411 | 399 | 401 | 263,000 | 4,010 |
| 2008-07-15 | 420 | 420 | 408 | 408 | 62,000 | 4,080 |
| 2008-07-14 | 444 | 444 | 424 | 425 | 22,000 | 4,250 |
| 2008-07-11 | 434 | 445 | 430 | 445 | 18,000 | 4,450 |
| 2008-07-10 | 388 | 434 | 387 | 434 | 34,000 | 4,340 |
| 2008-07-09 | 391 | 400 | 391 | 393 | 18,000 | 3,930 |
| 2008-07-08 | 399 | 399 | 373 | 375 | 37,000 | 3,750 |
| 2008-07-07 | 400 | 400 | 395 | 395 | 24,000 | 3,950 |
| 2008-07-04 | 409 | 409 | 396 | 399 | 32,000 | 3,990 |
| 2008-07-03 | 408 | 415 | 400 | 414 | 34,000 | 4,140 |
| 2008-07-02 | 416 | 431 | 416 | 417 | 21,000 | 4,170 |
| 2008-07-01 | 433 | 433 | 420 | 420 | 28,000 | 4,200 |
| 2008-06-30 | 431 | 438 | 431 | 438 | 7,000 | 4,380 |
| 2008-06-27 | 435 | 435 | 425 | 435 | 21,000 | 4,350 |
| 2008-06-26 | 455 | 455 | 455 | 455 | 7,000 | 4,550 |
| 2008-06-25 | 446 | 447 | 443 | 447 | 8,000 | 4,470 |
| 2008-06-24 | 463 | 464 | 463 | 464 | 5,000 | 4,640 |
| 2008-06-23 | 461 | 463 | 461 | 463 | 2,000 | 4,630 |
| 2008-06-20 | 475 | 475 | 471 | 471 | 8,000 | 4,710 |
| 2008-06-19 | 482 | 489 | 477 | 483 | 16,000 | 4,830 |
| 2008-06-18 | 482 | 492 | 482 | 492 | 12,000 | 4,920 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
