8518 日本アジア投資(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 59 | 59 | 56 | 57 | 430,000 | 570 |
| 2010-12-29 | 58 | 59 | 58 | 59 | 267,000 | 590 |
| 2010-12-28 | 59 | 59 | 58 | 58 | 130,000 | 580 |
| 2010-12-27 | 58 | 59 | 57 | 59 | 765,000 | 590 |
| 2010-12-24 | 60 | 60 | 58 | 59 | 298,000 | 590 |
| 2010-12-22 | 59 | 60 | 58 | 60 | 291,000 | 600 |
| 2010-12-21 | 58 | 59 | 58 | 58 | 410,000 | 580 |
| 2010-12-20 | 60 | 60 | 58 | 59 | 592,000 | 590 |
| 2010-12-17 | 60 | 60 | 59 | 60 | 333,000 | 600 |
| 2010-12-16 | 61 | 61 | 59 | 60 | 362,000 | 600 |
| 2010-12-15 | 60 | 61 | 60 | 61 | 414,000 | 610 |
| 2010-12-14 | 60 | 61 | 59 | 60 | 488,000 | 600 |
| 2010-12-13 | 59 | 60 | 58 | 60 | 488,000 | 600 |
| 2010-12-10 | 61 | 62 | 59 | 60 | 479,000 | 600 |
| 2010-12-09 | 64 | 64 | 59 | 60 | 1,476,000 | 600 |
| 2010-12-08 | 57 | 64 | 55 | 62 | 2,787,000 | 620 |
| 2010-12-07 | 58 | 58 | 56 | 57 | 465,000 | 570 |
| 2010-12-06 | 56 | 58 | 56 | 58 | 296,000 | 580 |
| 2010-12-03 | 56 | 56 | 55 | 55 | 252,000 | 550 |
| 2010-12-02 | 55 | 56 | 55 | 55 | 292,000 | 550 |
| 2010-12-01 | 54 | 54 | 53 | 54 | 233,000 | 540 |
| 2010-11-30 | 56 | 56 | 54 | 55 | 508,000 | 550 |
| 2010-11-29 | 56 | 57 | 55 | 56 | 194,000 | 560 |
| 2010-11-26 | 57 | 57 | 56 | 57 | 382,000 | 570 |
| 2010-11-25 | 58 | 59 | 57 | 57 | 311,000 | 570 |
| 2010-11-24 | 55 | 58 | 55 | 57 | 493,000 | 570 |
| 2010-11-22 | 59 | 59 | 58 | 58 | 551,000 | 580 |
| 2010-11-19 | 57 | 59 | 56 | 58 | 936,000 | 580 |
| 2010-11-18 | 53 | 56 | 53 | 56 | 667,000 | 560 |
| 2010-11-17 | 52 | 54 | 52 | 54 | 397,000 | 540 |
| 2010-11-16 | 51 | 55 | 51 | 53 | 890,000 | 530 |
| 2010-11-15 | 50 | 51 | 50 | 50 | 223,000 | 500 |
| 2010-11-12 | 53 | 53 | 51 | 51 | 252,000 | 510 |
| 2010-11-11 | 52 | 53 | 51 | 53 | 563,000 | 530 |
| 2010-11-10 | 51 | 52 | 51 | 51 | 554,000 | 510 |
| 2010-11-09 | 48 | 51 | 48 | 50 | 861,000 | 500 |
| 2010-11-08 | 48 | 49 | 48 | 49 | 237,000 | 490 |
| 2010-11-05 | 47 | 49 | 46 | 47 | 711,000 | 470 |
| 2010-11-04 | 46 | 48 | 46 | 46 | 458,000 | 460 |
| 2010-11-02 | 45 | 46 | 45 | 45 | 301,000 | 450 |
| 2010-11-01 | 46 | 46 | 45 | 45 | 210,000 | 450 |
| 2010-10-29 | 46 | 47 | 46 | 46 | 174,000 | 460 |
| 2010-10-28 | 46 | 47 | 46 | 47 | 300,000 | 470 |
| 2010-10-27 | 47 | 48 | 46 | 46 | 165,000 | 460 |
| 2010-10-26 | 48 | 48 | 47 | 47 | 213,000 | 470 |
| 2010-10-25 | 47 | 48 | 47 | 48 | 154,000 | 480 |
| 2010-10-22 | 47 | 48 | 47 | 47 | 86,000 | 470 |
| 2010-10-21 | 48 | 48 | 47 | 47 | 225,000 | 470 |
| 2010-10-20 | 48 | 49 | 47 | 48 | 341,000 | 480 |
| 2010-10-19 | 49 | 49 | 48 | 48 | 256,000 | 480 |
| 2010-10-18 | 49 | 50 | 48 | 50 | 92,000 | 500 |
| 2010-10-15 | 49 | 50 | 48 | 49 | 256,000 | 490 |
| 2010-10-14 | 50 | 50 | 48 | 50 | 368,000 | 500 |
| 2010-10-13 | 49 | 50 | 49 | 50 | 205,000 | 500 |
| 2010-10-12 | 51 | 51 | 48 | 49 | 778,000 | 490 |
| 2010-10-08 | 50 | 52 | 50 | 51 | 494,000 | 510 |
| 2010-10-07 | 50 | 51 | 49 | 51 | 190,000 | 510 |
| 2010-10-06 | 48 | 50 | 48 | 50 | 370,000 | 500 |
| 2010-10-05 | 49 | 49 | 47 | 47 | 552,000 | 470 |
| 2010-10-04 | 50 | 50 | 49 | 49 | 211,000 | 490 |
| 2010-10-01 | 50 | 52 | 50 | 50 | 344,000 | 500 |
| 2010-09-30 | 51 | 51 | 50 | 50 | 159,000 | 500 |
| 2010-09-29 | 51 | 52 | 51 | 52 | 114,000 | 520 |
| 2010-09-28 | 51 | 52 | 51 | 52 | 165,000 | 520 |
| 2010-09-27 | 51 | 52 | 51 | 52 | 712,000 | 520 |
| 2010-09-24 | 53 | 54 | 53 | 53 | 251,000 | 530 |
| 2010-09-22 | 54 | 54 | 53 | 53 | 208,000 | 530 |
| 2010-09-21 | 54 | 55 | 54 | 55 | 402,000 | 550 |
| 2010-09-17 | 54 | 55 | 53 | 53 | 349,000 | 530 |
| 2010-09-16 | 56 | 56 | 54 | 55 | 97,000 | 550 |
| 2010-09-15 | 54 | 56 | 53 | 55 | 287,000 | 550 |
| 2010-09-14 | 55 | 55 | 54 | 55 | 128,000 | 550 |
| 2010-09-13 | 54 | 55 | 54 | 54 | 214,000 | 540 |
| 2010-09-10 | 54 | 55 | 53 | 53 | 418,000 | 530 |
| 2010-09-09 | 55 | 55 | 54 | 54 | 27,000 | 540 |
| 2010-09-08 | 54 | 55 | 54 | 54 | 109,000 | 540 |
| 2010-09-07 | 56 | 56 | 55 | 55 | 141,000 | 550 |
| 2010-09-06 | 55 | 56 | 54 | 56 | 206,000 | 560 |
| 2010-09-03 | 54 | 55 | 54 | 54 | 124,000 | 540 |
| 2010-09-02 | 55 | 55 | 53 | 53 | 226,000 | 530 |
| 2010-09-01 | 54 | 55 | 53 | 55 | 157,000 | 550 |
| 2010-08-31 | 55 | 55 | 53 | 53 | 183,000 | 530 |
| 2010-08-30 | 56 | 57 | 55 | 56 | 270,000 | 560 |
| 2010-08-27 | 53 | 55 | 52 | 55 | 242,000 | 550 |
| 2010-08-26 | 53 | 54 | 53 | 54 | 206,000 | 540 |
| 2010-08-25 | 54 | 55 | 53 | 53 | 295,000 | 530 |
| 2010-08-24 | 55 | 55 | 54 | 55 | 277,000 | 550 |
| 2010-08-23 | 57 | 57 | 55 | 55 | 293,000 | 550 |
| 2010-08-20 | 56 | 57 | 56 | 56 | 121,000 | 560 |
| 2010-08-19 | 57 | 57 | 56 | 57 | 151,000 | 570 |
| 2010-08-18 | 57 | 57 | 55 | 57 | 313,000 | 570 |
| 2010-08-17 | 57 | 57 | 55 | 57 | 197,000 | 570 |
| 2010-08-16 | 57 | 57 | 55 | 56 | 435,000 | 560 |
| 2010-08-13 | 56 | 58 | 56 | 57 | 368,000 | 570 |
| 2010-08-12 | 57 | 58 | 55 | 56 | 842,000 | 560 |
| 2010-08-11 | 64 | 64 | 58 | 59 | 1,152,000 | 590 |
| 2010-08-10 | 67 | 67 | 64 | 65 | 744,000 | 650 |
| 2010-08-09 | 66 | 67 | 65 | 67 | 848,000 | 670 |
| 2010-08-06 | 65 | 66 | 63 | 66 | 979,000 | 660 |
| 2010-08-05 | 69 | 70 | 64 | 65 | 1,662,000 | 650 |
| 2010-08-04 | 72 | 76 | 67 | 69 | 9,302,000 | 690 |
| 2010-08-03 | 61 | 65 | 60 | 65 | 1,408,000 | 650 |
| 2010-08-02 | 58 | 60 | 58 | 60 | 494,000 | 600 |
| 2010-07-30 | 58 | 59 | 57 | 58 | 376,000 | 580 |
| 2010-07-29 | 58 | 59 | 57 | 59 | 404,000 | 590 |
| 2010-07-28 | 57 | 59 | 57 | 59 | 871,000 | 590 |
| 2010-07-27 | 55 | 57 | 55 | 57 | 165,000 | 570 |
| 2010-07-26 | 56 | 57 | 55 | 56 | 243,000 | 560 |
| 2010-07-23 | 55 | 56 | 54 | 55 | 349,000 | 550 |
| 2010-07-22 | 54 | 55 | 54 | 54 | 109,000 | 540 |
| 2010-07-21 | 55 | 56 | 55 | 55 | 206,000 | 550 |
| 2010-07-20 | 54 | 55 | 54 | 55 | 421,000 | 550 |
| 2010-07-16 | 56 | 57 | 55 | 56 | 418,000 | 560 |
| 2010-07-15 | 57 | 57 | 56 | 56 | 193,000 | 560 |
| 2010-07-14 | 57 | 58 | 56 | 57 | 384,000 | 570 |
| 2010-07-13 | 56 | 57 | 55 | 56 | 315,000 | 560 |
| 2010-07-12 | 56 | 56 | 55 | 56 | 184,000 | 560 |
| 2010-07-09 | 57 | 57 | 56 | 57 | 238,000 | 570 |
| 2010-07-08 | 57 | 58 | 56 | 56 | 474,000 | 560 |
| 2010-07-07 | 57 | 57 | 56 | 57 | 342,000 | 570 |
| 2010-07-06 | 57 | 57 | 55 | 57 | 425,000 | 570 |
| 2010-07-05 | 56 | 58 | 56 | 57 | 440,000 | 570 |
| 2010-07-02 | 53 | 55 | 53 | 55 | 232,000 | 550 |
| 2010-07-01 | 54 | 55 | 53 | 53 | 665,000 | 530 |
| 2010-06-30 | 55 | 56 | 53 | 54 | 1,165,000 | 540 |
| 2010-06-29 | 58 | 60 | 57 | 58 | 1,484,000 | 580 |
| 2010-06-28 | 56 | 59 | 56 | 58 | 1,085,000 | 580 |
| 2010-06-25 | 57 | 57 | 55 | 55 | 636,000 | 550 |
| 2010-06-24 | 55 | 57 | 55 | 56 | 255,000 | 560 |
| 2010-06-23 | 56 | 56 | 55 | 56 | 227,000 | 560 |
| 2010-06-22 | 57 | 57 | 56 | 56 | 405,000 | 560 |
| 2010-06-21 | 55 | 57 | 55 | 57 | 452,000 | 570 |
| 2010-06-18 | 55 | 55 | 54 | 55 | 322,000 | 550 |
| 2010-06-17 | 57 | 57 | 55 | 55 | 416,000 | 550 |
| 2010-06-16 | 56 | 58 | 56 | 57 | 1,053,000 | 570 |
| 2010-06-15 | 55 | 56 | 54 | 56 | 556,000 | 560 |
| 2010-06-14 | 55 | 56 | 54 | 54 | 432,000 | 540 |
| 2010-06-11 | 55 | 55 | 52 | 54 | 843,000 | 540 |
| 2010-06-10 | 49 | 52 | 49 | 52 | 469,000 | 520 |
| 2010-06-09 | 52 | 52 | 49 | 50 | 485,000 | 500 |
| 2010-06-08 | 51 | 52 | 50 | 52 | 329,000 | 520 |
| 2010-06-07 | 52 | 52 | 50 | 51 | 457,000 | 510 |
| 2010-06-04 | 56 | 57 | 54 | 54 | 517,000 | 540 |
| 2010-06-03 | 55 | 56 | 53 | 56 | 1,277,000 | 560 |
| 2010-06-02 | 51 | 56 | 51 | 53 | 1,880,000 | 530 |
| 2010-06-01 | 51 | 54 | 51 | 52 | 808,000 | 520 |
| 2010-05-31 | 50 | 52 | 49 | 52 | 603,000 | 520 |
| 2010-05-28 | 51 | 52 | 50 | 51 | 933,000 | 510 |
| 2010-05-27 | 49 | 50 | 48 | 49 | 393,000 | 490 |
| 2010-05-26 | 48 | 49 | 48 | 49 | 685,000 | 490 |
| 2010-05-25 | 48 | 49 | 47 | 47 | 691,000 | 470 |
| 2010-05-24 | 50 | 51 | 48 | 49 | 581,000 | 490 |
| 2010-05-21 | 46 | 49 | 45 | 49 | 1,217,000 | 490 |
| 2010-05-20 | 51 | 52 | 49 | 49 | 812,000 | 490 |
| 2010-05-19 | 50 | 51 | 48 | 51 | 1,373,000 | 510 |
| 2010-05-18 | 53 | 54 | 50 | 51 | 958,000 | 510 |
| 2010-05-17 | 56 | 56 | 52 | 52 | 1,491,000 | 520 |
| 2010-05-14 | 57 | 58 | 56 | 57 | 962,000 | 570 |
| 2010-05-13 | 57 | 58 | 55 | 58 | 1,776,000 | 580 |
| 2010-05-12 | 58 | 60 | 55 | 56 | 5,750,000 | 560 |
| 2010-05-11 | 71 | 71 | 66 | 66 | 1,204,000 | 660 |
| 2010-05-10 | 68 | 70 | 68 | 69 | 982,000 | 690 |
| 2010-05-07 | 66 | 69 | 63 | 67 | 2,799,000 | 670 |
| 2010-05-06 | 72 | 73 | 70 | 70 | 1,581,000 | 700 |
| 2010-04-30 | 76 | 76 | 73 | 75 | 822,000 | 750 |
| 2010-04-28 | 73 | 74 | 72 | 73 | 873,000 | 730 |
| 2010-04-27 | 76 | 76 | 74 | 75 | 716,000 | 750 |
| 2010-04-26 | 75 | 79 | 75 | 77 | 3,804,000 | 770 |
| 2010-04-23 | 72 | 73 | 72 | 72 | 682,000 | 720 |
| 2010-04-22 | 73 | 73 | 69 | 73 | 1,134,000 | 730 |
| 2010-04-21 | 71 | 73 | 70 | 73 | 1,258,000 | 730 |
| 2010-04-20 | 74 | 74 | 68 | 69 | 2,094,000 | 690 |
| 2010-04-19 | 73 | 75 | 71 | 73 | 2,342,000 | 730 |
| 2010-04-16 | 79 | 80 | 75 | 77 | 2,652,000 | 770 |
| 2010-04-15 | 76 | 78 | 75 | 78 | 2,699,000 | 780 |
| 2010-04-14 | 77 | 78 | 74 | 74 | 2,194,000 | 740 |
| 2010-04-13 | 75 | 77 | 71 | 75 | 3,254,000 | 750 |
| 2010-04-12 | 66 | 83 | 65 | 74 | 15,590,000 | 740 |
| 2010-04-09 | 62 | 66 | 61 | 64 | 2,681,000 | 640 |
| 2010-04-08 | 62 | 62 | 61 | 61 | 1,043,000 | 610 |
| 2010-04-07 | 63 | 64 | 61 | 62 | 1,565,000 | 620 |
| 2010-04-06 | 67 | 69 | 60 | 62 | 6,517,000 | 620 |
| 2010-04-05 | 58 | 69 | 57 | 64 | 16,226,000 | 640 |
| 2010-04-02 | 52 | 54 | 52 | 54 | 1,990,000 | 540 |
| 2010-04-01 | 51 | 52 | 50 | 51 | 999,000 | 510 |
| 2010-03-31 | 50 | 51 | 49 | 51 | 1,285,000 | 510 |
| 2010-03-30 | 49 | 50 | 49 | 50 | 642,000 | 500 |
| 2010-03-29 | 49 | 49 | 48 | 48 | 300,000 | 480 |
| 2010-03-26 | 49 | 49 | 47 | 49 | 504,000 | 490 |
| 2010-03-25 | 47 | 48 | 46 | 48 | 723,000 | 480 |
| 2010-03-24 | 48 | 48 | 46 | 47 | 673,000 | 470 |
| 2010-03-23 | 49 | 49 | 47 | 48 | 381,000 | 480 |
| 2010-03-19 | 49 | 49 | 47 | 48 | 686,000 | 480 |
| 2010-03-18 | 50 | 51 | 48 | 49 | 1,275,000 | 490 |
| 2010-03-17 | 47 | 50 | 47 | 50 | 1,355,000 | 500 |
| 2010-03-16 | 46 | 49 | 46 | 47 | 1,578,000 | 470 |
| 2010-03-15 | 46 | 47 | 45 | 46 | 238,000 | 460 |
| 2010-03-12 | 46 | 46 | 45 | 46 | 549,000 | 460 |
| 2010-03-11 | 45 | 46 | 45 | 46 | 102,000 | 460 |
| 2010-03-10 | 45 | 46 | 44 | 45 | 171,000 | 450 |
| 2010-03-09 | 45 | 45 | 44 | 45 | 201,000 | 450 |
| 2010-03-08 | 45 | 46 | 45 | 45 | 156,000 | 450 |
| 2010-03-05 | 45 | 46 | 45 | 46 | 181,000 | 460 |
| 2010-03-04 | 45 | 45 | 44 | 44 | 179,000 | 440 |
| 2010-03-03 | 45 | 45 | 44 | 44 | 333,000 | 440 |
| 2010-03-02 | 46 | 46 | 45 | 46 | 124,000 | 460 |
| 2010-03-01 | 45 | 46 | 44 | 46 | 215,000 | 460 |
| 2010-02-26 | 44 | 46 | 44 | 46 | 115,000 | 460 |
| 2010-02-25 | 45 | 46 | 44 | 45 | 382,000 | 450 |
| 2010-02-24 | 45 | 45 | 44 | 44 | 188,000 | 440 |
| 2010-02-23 | 46 | 46 | 44 | 45 | 108,000 | 450 |
| 2010-02-22 | 45 | 46 | 44 | 46 | 244,000 | 460 |
| 2010-02-19 | 45 | 45 | 44 | 45 | 221,000 | 450 |
| 2010-02-18 | 46 | 46 | 45 | 45 | 157,000 | 450 |
| 2010-02-17 | 47 | 47 | 44 | 46 | 562,000 | 460 |
| 2010-02-16 | 44 | 47 | 44 | 46 | 848,000 | 460 |
| 2010-02-15 | 44 | 45 | 43 | 43 | 235,000 | 430 |
| 2010-02-12 | 45 | 45 | 44 | 44 | 359,000 | 440 |
| 2010-02-10 | 44 | 46 | 43 | 44 | 613,000 | 440 |
| 2010-02-09 | 43 | 44 | 43 | 43 | 233,000 | 430 |
| 2010-02-08 | 45 | 46 | 43 | 44 | 729,000 | 440 |
| 2010-02-05 | 46 | 46 | 45 | 45 | 690,000 | 450 |
| 2010-02-04 | 48 | 49 | 47 | 47 | 670,000 | 470 |
| 2010-02-03 | 49 | 49 | 48 | 48 | 418,000 | 480 |
| 2010-02-02 | 48 | 49 | 47 | 47 | 528,000 | 470 |
| 2010-02-01 | 49 | 50 | 47 | 47 | 923,000 | 470 |
| 2010-01-29 | 51 | 51 | 49 | 49 | 278,000 | 490 |
| 2010-01-28 | 50 | 51 | 50 | 51 | 122,000 | 510 |
| 2010-01-27 | 50 | 51 | 50 | 50 | 259,000 | 500 |
| 2010-01-26 | 51 | 52 | 50 | 50 | 760,000 | 500 |
| 2010-01-25 | 50 | 51 | 50 | 50 | 409,000 | 500 |
| 2010-01-22 | 51 | 52 | 51 | 51 | 422,000 | 510 |
| 2010-01-21 | 51 | 52 | 50 | 52 | 583,000 | 520 |
| 2010-01-20 | 53 | 54 | 51 | 52 | 1,541,000 | 520 |
| 2010-01-19 | 50 | 57 | 50 | 53 | 4,142,000 | 530 |
| 2010-01-18 | 50 | 51 | 49 | 51 | 601,000 | 510 |
| 2010-01-15 | 51 | 51 | 50 | 50 | 675,000 | 500 |
| 2010-01-14 | 50 | 51 | 49 | 51 | 740,000 | 510 |
| 2010-01-13 | 51 | 53 | 49 | 49 | 1,540,000 | 490 |
| 2010-01-12 | 52 | 52 | 51 | 51 | 441,000 | 510 |
| 2010-01-08 | 53 | 54 | 52 | 53 | 697,000 | 530 |
| 2010-01-07 | 52 | 54 | 52 | 53 | 1,542,000 | 530 |
| 2010-01-06 | 51 | 53 | 50 | 51 | 895,000 | 510 |
| 2010-01-05 | 51 | 52 | 50 | 51 | 517,000 | 510 |
| 2010-01-04 | 50 | 52 | 49 | 51 | 485,000 | 510 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
