8518 日本アジア投資(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 51 | 53 | 51 | 51 | 463,000 | 510 |
| 2009-12-29 | 50 | 53 | 50 | 53 | 864,000 | 530 |
| 2009-12-28 | 49 | 53 | 49 | 51 | 1,359,000 | 510 |
| 2009-12-25 | 50 | 50 | 49 | 49 | 359,000 | 490 |
| 2009-12-24 | 49 | 51 | 49 | 50 | 800,000 | 500 |
| 2009-12-22 | 50 | 50 | 49 | 49 | 325,000 | 490 |
| 2009-12-21 | 51 | 51 | 49 | 49 | 293,000 | 490 |
| 2009-12-18 | 51 | 51 | 49 | 51 | 404,000 | 510 |
| 2009-12-17 | 50 | 52 | 49 | 52 | 640,000 | 520 |
| 2009-12-16 | 50 | 51 | 49 | 49 | 822,000 | 490 |
| 2009-12-15 | 53 | 53 | 48 | 49 | 2,405,000 | 490 |
| 2009-12-14 | 45 | 56 | 44 | 51 | 6,428,000 | 510 |
| 2009-12-11 | 45 | 45 | 44 | 44 | 840,000 | 440 |
| 2009-12-10 | 47 | 48 | 45 | 45 | 433,000 | 450 |
| 2009-12-09 | 48 | 48 | 46 | 47 | 643,000 | 470 |
| 2009-12-08 | 50 | 51 | 49 | 50 | 544,000 | 500 |
| 2009-12-07 | 49 | 51 | 49 | 51 | 856,000 | 510 |
| 2009-12-04 | 49 | 49 | 47 | 47 | 801,000 | 470 |
| 2009-12-03 | 47 | 48 | 46 | 47 | 1,075,000 | 470 |
| 2009-12-02 | 44 | 48 | 44 | 47 | 1,159,000 | 470 |
| 2009-12-01 | 42 | 45 | 42 | 43 | 737,000 | 430 |
| 2009-11-30 | 40 | 42 | 40 | 42 | 1,052,000 | 420 |
| 2009-11-27 | 41 | 43 | 40 | 40 | 1,137,000 | 400 |
| 2009-11-26 | 42 | 44 | 41 | 42 | 1,141,000 | 420 |
| 2009-11-25 | 44 | 45 | 42 | 43 | 1,364,000 | 430 |
| 2009-11-24 | 51 | 51 | 45 | 45 | 1,454,000 | 450 |
| 2009-11-20 | 45 | 48 | 45 | 48 | 451,000 | 480 |
| 2009-11-19 | 47 | 47 | 45 | 45 | 400,000 | 450 |
| 2009-11-18 | 45 | 49 | 44 | 46 | 1,240,000 | 460 |
| 2009-11-17 | 53 | 53 | 45 | 47 | 1,172,000 | 470 |
| 2009-11-16 | 53 | 53 | 51 | 51 | 385,000 | 510 |
| 2009-11-13 | 52 | 53 | 51 | 53 | 255,000 | 530 |
| 2009-11-12 | 54 | 55 | 51 | 51 | 1,344,000 | 510 |
| 2009-11-11 | 55 | 56 | 54 | 54 | 721,000 | 540 |
| 2009-11-10 | 56 | 56 | 55 | 55 | 399,000 | 550 |
| 2009-11-09 | 55 | 56 | 55 | 55 | 299,000 | 550 |
| 2009-11-06 | 57 | 58 | 55 | 55 | 865,000 | 550 |
| 2009-11-05 | 59 | 59 | 55 | 56 | 1,275,000 | 560 |
| 2009-11-04 | 63 | 63 | 58 | 59 | 1,158,000 | 590 |
| 2009-11-02 | 61 | 65 | 59 | 62 | 2,021,000 | 620 |
| 2009-10-30 | 59 | 65 | 57 | 64 | 2,011,000 | 640 |
| 2009-10-29 | 56 | 58 | 56 | 57 | 581,000 | 570 |
| 2009-10-28 | 57 | 59 | 56 | 59 | 247,000 | 590 |
| 2009-10-27 | 58 | 59 | 57 | 57 | 510,000 | 570 |
| 2009-10-26 | 59 | 59 | 58 | 59 | 146,000 | 590 |
| 2009-10-23 | 60 | 61 | 59 | 59 | 334,000 | 590 |
| 2009-10-22 | 60 | 61 | 60 | 61 | 309,000 | 610 |
| 2009-10-21 | 61 | 62 | 60 | 62 | 162,000 | 620 |
| 2009-10-20 | 61 | 62 | 60 | 62 | 253,000 | 620 |
| 2009-10-19 | 60 | 62 | 59 | 60 | 254,000 | 600 |
| 2009-10-16 | 61 | 63 | 58 | 59 | 453,000 | 590 |
| 2009-10-15 | 64 | 65 | 62 | 63 | 563,000 | 630 |
| 2009-10-14 | 64 | 64 | 61 | 64 | 953,000 | 640 |
| 2009-10-13 | 60 | 63 | 59 | 63 | 847,000 | 630 |
| 2009-10-09 | 57 | 59 | 57 | 59 | 632,000 | 590 |
| 2009-10-08 | 56 | 60 | 56 | 56 | 1,058,000 | 560 |
| 2009-10-07 | 52 | 56 | 52 | 56 | 822,000 | 560 |
| 2009-10-06 | 54 | 54 | 52 | 52 | 512,000 | 520 |
| 2009-10-05 | 55 | 55 | 52 | 54 | 821,000 | 540 |
| 2009-10-02 | 57 | 57 | 55 | 57 | 695,000 | 570 |
| 2009-10-01 | 60 | 60 | 57 | 59 | 761,000 | 590 |
| 2009-09-30 | 59 | 60 | 58 | 60 | 559,000 | 600 |
| 2009-09-29 | 59 | 61 | 59 | 60 | 462,000 | 600 |
| 2009-09-28 | 57 | 60 | 57 | 60 | 965,000 | 600 |
| 2009-09-25 | 60 | 61 | 59 | 60 | 829,000 | 600 |
| 2009-09-24 | 60 | 62 | 60 | 62 | 628,000 | 620 |
| 2009-09-18 | 63 | 63 | 58 | 62 | 1,628,000 | 620 |
| 2009-09-17 | 62 | 64 | 60 | 63 | 968,000 | 630 |
| 2009-09-16 | 63 | 64 | 62 | 62 | 306,000 | 620 |
| 2009-09-15 | 64 | 64 | 62 | 62 | 791,000 | 620 |
| 2009-09-14 | 65 | 66 | 64 | 64 | 539,000 | 640 |
| 2009-09-11 | 68 | 68 | 65 | 65 | 649,000 | 650 |
| 2009-09-10 | 65 | 69 | 65 | 68 | 1,199,000 | 680 |
| 2009-09-09 | 66 | 66 | 64 | 65 | 495,000 | 650 |
| 2009-09-08 | 66 | 66 | 64 | 66 | 698,000 | 660 |
| 2009-09-07 | 67 | 67 | 65 | 66 | 506,000 | 660 |
| 2009-09-04 | 67 | 69 | 66 | 67 | 390,000 | 670 |
| 2009-09-03 | 68 | 69 | 67 | 67 | 362,000 | 670 |
| 2009-09-02 | 68 | 69 | 67 | 68 | 440,000 | 680 |
| 2009-09-01 | 69 | 70 | 68 | 69 | 327,000 | 690 |
| 2009-08-31 | 71 | 72 | 69 | 69 | 753,000 | 690 |
| 2009-08-28 | 71 | 71 | 69 | 71 | 603,000 | 710 |
| 2009-08-27 | 72 | 72 | 69 | 71 | 739,000 | 710 |
| 2009-08-26 | 69 | 72 | 69 | 72 | 888,000 | 720 |
| 2009-08-25 | 70 | 70 | 68 | 68 | 343,000 | 680 |
| 2009-08-24 | 69 | 70 | 68 | 69 | 414,000 | 690 |
| 2009-08-21 | 69 | 70 | 67 | 69 | 735,000 | 690 |
| 2009-08-20 | 69 | 70 | 68 | 69 | 345,000 | 690 |
| 2009-08-19 | 71 | 71 | 69 | 70 | 433,000 | 700 |
| 2009-08-18 | 68 | 71 | 68 | 71 | 490,000 | 710 |
| 2009-08-17 | 73 | 73 | 70 | 71 | 658,000 | 710 |
| 2009-08-14 | 72 | 74 | 72 | 72 | 591,000 | 720 |
| 2009-08-13 | 74 | 74 | 72 | 73 | 569,000 | 730 |
| 2009-08-12 | 73 | 73 | 71 | 72 | 842,000 | 720 |
| 2009-08-11 | 73 | 74 | 71 | 74 | 987,000 | 740 |
| 2009-08-10 | 74 | 74 | 71 | 71 | 594,000 | 710 |
| 2009-08-07 | 72 | 72 | 70 | 71 | 437,000 | 710 |
| 2009-08-06 | 71 | 72 | 70 | 72 | 373,000 | 720 |
| 2009-08-05 | 74 | 74 | 71 | 72 | 777,000 | 720 |
| 2009-08-04 | 76 | 77 | 73 | 74 | 1,834,000 | 740 |
| 2009-08-03 | 71 | 80 | 71 | 76 | 8,913,000 | 760 |
| 2009-07-31 | 69 | 69 | 67 | 68 | 632,000 | 680 |
| 2009-07-30 | 68 | 68 | 66 | 68 | 513,000 | 680 |
| 2009-07-29 | 66 | 68 | 66 | 68 | 458,000 | 680 |
| 2009-07-28 | 68 | 69 | 67 | 67 | 603,000 | 670 |
| 2009-07-27 | 69 | 70 | 68 | 68 | 662,000 | 680 |
| 2009-07-24 | 68 | 71 | 67 | 69 | 2,121,000 | 690 |
| 2009-07-23 | 67 | 68 | 66 | 67 | 587,000 | 670 |
| 2009-07-22 | 69 | 69 | 66 | 68 | 688,000 | 680 |
| 2009-07-21 | 67 | 69 | 66 | 69 | 994,000 | 690 |
| 2009-07-17 | 67 | 67 | 64 | 65 | 556,000 | 650 |
| 2009-07-16 | 66 | 68 | 64 | 64 | 1,095,000 | 640 |
| 2009-07-15 | 63 | 64 | 62 | 63 | 689,000 | 630 |
| 2009-07-14 | 64 | 65 | 62 | 62 | 1,405,000 | 620 |
| 2009-07-13 | 66 | 66 | 57 | 58 | 3,025,000 | 580 |
| 2009-07-10 | 70 | 71 | 67 | 67 | 1,527,000 | 670 |
| 2009-07-09 | 69 | 71 | 69 | 70 | 1,014,000 | 700 |
| 2009-07-08 | 71 | 72 | 70 | 70 | 2,100,000 | 700 |
| 2009-07-07 | 73 | 75 | 73 | 74 | 812,000 | 740 |
| 2009-07-06 | 75 | 76 | 73 | 74 | 1,399,000 | 740 |
| 2009-07-03 | 74 | 77 | 73 | 75 | 1,536,000 | 750 |
| 2009-07-02 | 79 | 79 | 77 | 77 | 1,474,000 | 770 |
| 2009-07-01 | 79 | 80 | 77 | 79 | 1,408,000 | 790 |
| 2009-06-30 | 82 | 83 | 78 | 79 | 4,068,000 | 790 |
| 2009-06-29 | 80 | 81 | 76 | 76 | 2,625,000 | 760 |
| 2009-06-26 | 86 | 86 | 79 | 79 | 5,888,000 | 790 |
| 2009-06-25 | 74 | 85 | 74 | 84 | 14,525,000 | 840 |
| 2009-06-24 | 71 | 72 | 70 | 71 | 830,000 | 710 |
| 2009-06-23 | 72 | 73 | 68 | 73 | 4,403,000 | 730 |
| 2009-06-22 | 76 | 77 | 74 | 76 | 785,000 | 760 |
| 2009-06-19 | 77 | 77 | 75 | 75 | 983,000 | 750 |
| 2009-06-18 | 78 | 79 | 74 | 74 | 2,162,000 | 740 |
| 2009-06-17 | 77 | 80 | 75 | 78 | 1,471,000 | 780 |
| 2009-06-16 | 78 | 81 | 77 | 77 | 3,079,000 | 770 |
| 2009-06-15 | 86 | 87 | 83 | 83 | 2,839,000 | 830 |
| 2009-06-12 | 88 | 89 | 84 | 85 | 4,697,000 | 850 |
| 2009-06-11 | 80 | 86 | 79 | 83 | 9,118,000 | 830 |
| 2009-06-10 | 74 | 80 | 72 | 77 | 6,015,000 | 770 |
| 2009-06-09 | 79 | 80 | 72 | 72 | 5,842,000 | 720 |
| 2009-06-08 | 70 | 81 | 68 | 78 | 10,015,000 | 780 |
| 2009-06-05 | 67 | 71 | 67 | 68 | 3,731,000 | 680 |
| 2009-06-04 | 66 | 68 | 66 | 66 | 1,230,000 | 660 |
| 2009-06-03 | 69 | 69 | 65 | 67 | 3,998,000 | 670 |
| 2009-06-02 | 70 | 71 | 68 | 69 | 2,352,000 | 690 |
| 2009-06-01 | 70 | 70 | 68 | 69 | 2,651,000 | 690 |
| 2009-05-29 | 69 | 71 | 68 | 70 | 3,995,000 | 700 |
| 2009-05-28 | 68 | 71 | 67 | 70 | 2,357,000 | 700 |
| 2009-05-27 | 69 | 73 | 69 | 71 | 4,232,000 | 710 |
| 2009-05-26 | 68 | 69 | 67 | 67 | 1,271,000 | 670 |
| 2009-05-25 | 66 | 68 | 64 | 68 | 1,610,000 | 680 |
| 2009-05-22 | 66 | 68 | 64 | 66 | 2,001,000 | 660 |
| 2009-05-21 | 68 | 69 | 67 | 67 | 1,739,000 | 670 |
| 2009-05-20 | 69 | 69 | 67 | 68 | 2,144,000 | 680 |
| 2009-05-19 | 66 | 70 | 65 | 67 | 5,621,000 | 670 |
| 2009-05-18 | 65 | 65 | 62 | 64 | 2,897,000 | 640 |
| 2009-05-15 | 65 | 68 | 63 | 66 | 12,092,000 | 660 |
| 2009-05-14 | 58 | 75 | 58 | 61 | 21,615,000 | 610 |
| 2009-05-13 | 88 | 90 | 84 | 88 | 2,315,000 | 880 |
| 2009-05-12 | 91 | 93 | 89 | 89 | 2,544,000 | 890 |
| 2009-05-11 | 97 | 98 | 93 | 95 | 2,785,000 | 950 |
| 2009-05-08 | 91 | 94 | 90 | 93 | 3,674,000 | 930 |
| 2009-05-07 | 86 | 98 | 86 | 94 | 12,516,000 | 940 |
| 2009-05-01 | 74 | 82 | 73 | 81 | 2,486,000 | 810 |
| 2009-04-30 | 83 | 84 | 75 | 76 | 2,482,000 | 760 |
| 2009-04-28 | 80 | 87 | 79 | 81 | 4,179,000 | 810 |
| 2009-04-27 | 82 | 83 | 79 | 80 | 2,657,000 | 800 |
| 2009-04-24 | 84 | 85 | 80 | 82 | 1,626,000 | 820 |
| 2009-04-23 | 85 | 86 | 79 | 84 | 3,005,000 | 840 |
| 2009-04-22 | 91 | 92 | 85 | 87 | 1,957,000 | 870 |
| 2009-04-21 | 85 | 89 | 84 | 88 | 2,381,000 | 880 |
| 2009-04-20 | 94 | 95 | 90 | 93 | 2,196,000 | 930 |
| 2009-04-17 | 99 | 102 | 91 | 94 | 5,365,000 | 940 |
| 2009-04-16 | 92 | 108 | 87 | 90 | 17,308,000 | 900 |
| 2009-04-15 | 91 | 93 | 84 | 87 | 6,225,000 | 870 |
| 2009-04-14 | 104 | 118 | 89 | 95 | 19,946,000 | 950 |
| 2009-04-13 | 69 | 89 | 66 | 89 | 17,682,000 | 890 |
| 2009-04-10 | 55 | 62 | 55 | 59 | 7,088,000 | 590 |
| 2009-04-09 | 50 | 53 | 50 | 53 | 2,013,000 | 530 |
| 2009-04-08 | 51 | 52 | 49 | 51 | 1,149,000 | 510 |
| 2009-04-07 | 49 | 52 | 49 | 52 | 1,095,000 | 520 |
| 2009-04-06 | 52 | 52 | 49 | 49 | 1,341,000 | 490 |
| 2009-04-03 | 54 | 54 | 49 | 50 | 1,972,000 | 500 |
| 2009-04-02 | 49 | 51 | 49 | 50 | 1,938,000 | 500 |
| 2009-04-01 | 47 | 48 | 45 | 47 | 918,000 | 470 |
| 2009-03-31 | 44 | 48 | 43 | 44 | 1,679,000 | 440 |
| 2009-03-30 | 50 | 51 | 45 | 47 | 2,655,000 | 470 |
| 2009-03-27 | 55 | 56 | 50 | 51 | 2,969,000 | 510 |
| 2009-03-26 | 54 | 56 | 52 | 55 | 2,979,000 | 550 |
| 2009-03-25 | 48 | 53 | 48 | 51 | 4,421,000 | 510 |
| 2009-03-24 | 50 | 59 | 49 | 55 | 9,508,000 | 550 |
| 2009-03-23 | 37 | 42 | 36 | 42 | 3,348,000 | 420 |
| 2009-03-19 | 41 | 42 | 35 | 37 | 3,503,000 | 370 |
| 2009-03-18 | 36 | 43 | 36 | 39 | 8,100,000 | 390 |
| 2009-03-17 | 28 | 33 | 28 | 32 | 8,176,000 | 320 |
| 2009-03-16 | 26 | 29 | 26 | 27 | 2,029,000 | 270 |
| 2009-03-13 | 26 | 27 | 25 | 25 | 3,124,000 | 250 |
| 2009-03-12 | 24 | 28 | 24 | 26 | 2,553,000 | 260 |
| 2009-03-11 | 29 | 29 | 24 | 24 | 1,914,000 | 240 |
| 2009-03-10 | 28 | 29 | 27 | 28 | 662,000 | 280 |
| 2009-03-09 | 31 | 31 | 27 | 29 | 1,617,000 | 290 |
| 2009-03-06 | 31 | 31 | 30 | 30 | 976,000 | 300 |
| 2009-03-05 | 33 | 33 | 31 | 31 | 1,152,000 | 310 |
| 2009-03-04 | 31 | 35 | 29 | 32 | 1,722,000 | 320 |
| 2009-03-03 | 30 | 31 | 29 | 30 | 1,988,000 | 300 |
| 2009-03-02 | 31 | 33 | 30 | 32 | 1,342,000 | 320 |
| 2009-02-27 | 33 | 33 | 30 | 31 | 1,495,000 | 310 |
| 2009-02-26 | 31 | 37 | 31 | 34 | 3,521,000 | 340 |
| 2009-02-25 | 34 | 35 | 29 | 30 | 2,058,000 | 300 |
| 2009-02-24 | 35 | 36 | 32 | 33 | 1,429,000 | 330 |
| 2009-02-23 | 40 | 42 | 33 | 37 | 2,813,000 | 370 |
| 2009-02-20 | 50 | 51 | 43 | 45 | 923,000 | 450 |
| 2009-02-19 | 53 | 54 | 50 | 50 | 808,000 | 500 |
| 2009-02-18 | 55 | 55 | 54 | 54 | 144,000 | 540 |
| 2009-02-17 | 56 | 56 | 54 | 55 | 187,000 | 550 |
| 2009-02-16 | 56 | 57 | 55 | 57 | 99,000 | 570 |
| 2009-02-13 | 55 | 55 | 54 | 55 | 312,000 | 550 |
| 2009-02-12 | 56 | 56 | 55 | 55 | 124,000 | 550 |
| 2009-02-10 | 57 | 58 | 55 | 55 | 256,000 | 550 |
| 2009-02-09 | 55 | 57 | 54 | 54 | 253,000 | 540 |
| 2009-02-06 | 56 | 57 | 55 | 55 | 506,000 | 550 |
| 2009-02-05 | 57 | 59 | 56 | 56 | 511,000 | 560 |
| 2009-02-04 | 58 | 59 | 57 | 58 | 373,000 | 580 |
| 2009-02-03 | 58 | 59 | 57 | 57 | 351,000 | 570 |
| 2009-02-02 | 58 | 59 | 57 | 59 | 470,000 | 590 |
| 2009-01-30 | 60 | 60 | 58 | 58 | 746,000 | 580 |
| 2009-01-29 | 62 | 63 | 60 | 62 | 735,000 | 620 |
| 2009-01-28 | 62 | 63 | 59 | 61 | 678,000 | 610 |
| 2009-01-27 | 59 | 62 | 59 | 62 | 897,000 | 620 |
| 2009-01-26 | 61 | 62 | 57 | 58 | 1,136,000 | 580 |
| 2009-01-23 | 63 | 63 | 61 | 63 | 719,000 | 630 |
| 2009-01-22 | 64 | 66 | 61 | 65 | 996,000 | 650 |
| 2009-01-21 | 62 | 64 | 62 | 62 | 1,069,000 | 620 |
| 2009-01-20 | 69 | 69 | 64 | 65 | 900,000 | 650 |
| 2009-01-19 | 70 | 70 | 67 | 69 | 506,000 | 690 |
| 2009-01-16 | 66 | 68 | 65 | 68 | 521,000 | 680 |
| 2009-01-15 | 65 | 66 | 62 | 65 | 1,205,000 | 650 |
| 2009-01-14 | 64 | 72 | 63 | 67 | 3,104,000 | 670 |
| 2009-01-13 | 64 | 65 | 62 | 62 | 1,137,000 | 620 |
| 2009-01-09 | 71 | 73 | 68 | 68 | 966,000 | 680 |
| 2009-01-08 | 72 | 75 | 70 | 73 | 886,000 | 730 |
| 2009-01-07 | 74 | 78 | 72 | 75 | 2,121,000 | 750 |
| 2009-01-06 | 72 | 73 | 68 | 71 | 1,966,000 | 710 |
| 2009-01-05 | 70 | 87 | 70 | 72 | 3,590,000 | 720 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
