8518 日本アジア投資(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 52 | 53 | 51 | 52 | 856,000 | 520 |
| 2011-12-29 | 54 | 54 | 51 | 52 | 895,000 | 520 |
| 2011-12-28 | 54 | 54 | 53 | 54 | 319,000 | 540 |
| 2011-12-27 | 56 | 56 | 55 | 55 | 357,000 | 550 |
| 2011-12-26 | 57 | 57 | 56 | 57 | 158,000 | 570 |
| 2011-12-22 | 58 | 58 | 56 | 56 | 123,000 | 560 |
| 2011-12-21 | 59 | 59 | 57 | 58 | 201,000 | 580 |
| 2011-12-20 | 55 | 58 | 55 | 57 | 277,000 | 570 |
| 2011-12-19 | 58 | 59 | 56 | 56 | 537,000 | 560 |
| 2011-12-16 | 60 | 61 | 58 | 59 | 689,000 | 590 |
| 2011-12-15 | 66 | 68 | 60 | 60 | 3,580,000 | 600 |
| 2011-12-14 | 60 | 62 | 59 | 61 | 347,000 | 610 |
| 2011-12-13 | 60 | 61 | 59 | 61 | 175,000 | 610 |
| 2011-12-12 | 60 | 61 | 60 | 61 | 213,000 | 610 |
| 2011-12-09 | 60 | 61 | 59 | 60 | 370,000 | 600 |
| 2011-12-08 | 61 | 62 | 60 | 61 | 365,000 | 610 |
| 2011-12-07 | 60 | 61 | 59 | 60 | 163,000 | 600 |
| 2011-12-06 | 61 | 62 | 59 | 60 | 516,000 | 600 |
| 2011-12-05 | 61 | 61 | 59 | 60 | 332,000 | 600 |
| 2011-12-02 | 60 | 60 | 58 | 60 | 967,000 | 600 |
| 2011-12-01 | 54 | 66 | 54 | 61 | 5,097,000 | 610 |
| 2011-11-30 | 52 | 53 | 51 | 52 | 155,000 | 520 |
| 2011-11-29 | 53 | 53 | 51 | 53 | 374,000 | 530 |
| 2011-11-28 | 51 | 53 | 50 | 52 | 251,000 | 520 |
| 2011-11-25 | 52 | 52 | 51 | 51 | 361,000 | 510 |
| 2011-11-24 | 52 | 53 | 52 | 53 | 161,000 | 530 |
| 2011-11-22 | 53 | 54 | 52 | 54 | 399,000 | 540 |
| 2011-11-21 | 54 | 55 | 54 | 54 | 137,000 | 540 |
| 2011-11-18 | 55 | 56 | 54 | 55 | 192,000 | 550 |
| 2011-11-17 | 55 | 56 | 55 | 56 | 251,000 | 560 |
| 2011-11-16 | 56 | 57 | 55 | 55 | 211,000 | 550 |
| 2011-11-15 | 55 | 57 | 55 | 57 | 251,000 | 570 |
| 2011-11-14 | 56 | 58 | 55 | 56 | 300,000 | 560 |
| 2011-11-11 | 54 | 56 | 53 | 56 | 422,000 | 560 |
| 2011-11-10 | 56 | 56 | 53 | 56 | 582,000 | 560 |
| 2011-11-09 | 58 | 58 | 57 | 58 | 407,000 | 580 |
| 2011-11-08 | 59 | 59 | 58 | 58 | 294,000 | 580 |
| 2011-11-07 | 58 | 59 | 57 | 59 | 519,000 | 590 |
| 2011-11-04 | 61 | 61 | 59 | 60 | 350,000 | 600 |
| 2011-11-02 | 61 | 61 | 59 | 60 | 509,000 | 600 |
| 2011-11-01 | 61 | 62 | 61 | 61 | 66,000 | 610 |
| 2011-10-31 | 62 | 63 | 61 | 61 | 383,000 | 610 |
| 2011-10-28 | 64 | 64 | 62 | 63 | 604,000 | 630 |
| 2011-10-27 | 60 | 63 | 60 | 63 | 337,000 | 630 |
| 2011-10-26 | 60 | 61 | 59 | 61 | 167,000 | 610 |
| 2011-10-25 | 61 | 62 | 60 | 60 | 225,000 | 600 |
| 2011-10-24 | 61 | 62 | 60 | 61 | 134,000 | 610 |
| 2011-10-21 | 60 | 62 | 60 | 60 | 119,000 | 600 |
| 2011-10-20 | 61 | 61 | 59 | 60 | 438,000 | 600 |
| 2011-10-19 | 62 | 63 | 61 | 61 | 327,000 | 610 |
| 2011-10-18 | 62 | 63 | 61 | 62 | 374,000 | 620 |
| 2011-10-17 | 64 | 65 | 62 | 64 | 289,000 | 640 |
| 2011-10-14 | 65 | 66 | 62 | 63 | 673,000 | 630 |
| 2011-10-13 | 62 | 65 | 62 | 65 | 984,000 | 650 |
| 2011-10-12 | 63 | 64 | 62 | 62 | 331,000 | 620 |
| 2011-10-11 | 62 | 63 | 61 | 62 | 473,000 | 620 |
| 2011-10-07 | 60 | 61 | 59 | 61 | 427,000 | 610 |
| 2011-10-06 | 58 | 61 | 58 | 60 | 360,000 | 600 |
| 2011-10-05 | 60 | 60 | 58 | 58 | 704,000 | 580 |
| 2011-10-04 | 61 | 61 | 59 | 60 | 660,000 | 600 |
| 2011-10-03 | 65 | 65 | 62 | 62 | 377,000 | 620 |
| 2011-09-30 | 65 | 67 | 63 | 63 | 593,000 | 630 |
| 2011-09-29 | 62 | 65 | 62 | 64 | 287,000 | 640 |
| 2011-09-28 | 62 | 64 | 61 | 64 | 429,000 | 640 |
| 2011-09-27 | 60 | 62 | 60 | 61 | 365,000 | 610 |
| 2011-09-26 | 64 | 64 | 58 | 58 | 930,000 | 580 |
| 2011-09-22 | 65 | 66 | 62 | 65 | 692,000 | 650 |
| 2011-09-21 | 68 | 68 | 65 | 66 | 341,000 | 660 |
| 2011-09-20 | 66 | 69 | 65 | 67 | 1,133,000 | 670 |
| 2011-09-16 | 65 | 67 | 64 | 67 | 509,000 | 670 |
| 2011-09-15 | 63 | 64 | 62 | 64 | 277,000 | 640 |
| 2011-09-14 | 64 | 65 | 62 | 62 | 333,000 | 620 |
| 2011-09-13 | 64 | 65 | 63 | 64 | 376,000 | 640 |
| 2011-09-12 | 64 | 64 | 63 | 63 | 165,000 | 630 |
| 2011-09-09 | 65 | 67 | 65 | 66 | 485,000 | 660 |
| 2011-09-08 | 67 | 68 | 66 | 66 | 373,000 | 660 |
| 2011-09-07 | 65 | 67 | 65 | 66 | 364,000 | 660 |
| 2011-09-06 | 68 | 68 | 64 | 64 | 689,000 | 640 |
| 2011-09-05 | 69 | 69 | 67 | 68 | 459,000 | 680 |
| 2011-09-02 | 69 | 72 | 68 | 70 | 805,000 | 700 |
| 2011-09-01 | 68 | 74 | 68 | 70 | 2,259,000 | 700 |
| 2011-08-31 | 71 | 72 | 67 | 68 | 1,406,000 | 680 |
| 2011-08-30 | 63 | 76 | 63 | 73 | 4,192,000 | 730 |
| 2011-08-29 | 61 | 63 | 61 | 63 | 368,000 | 630 |
| 2011-08-26 | 59 | 61 | 59 | 61 | 157,000 | 610 |
| 2011-08-25 | 59 | 61 | 59 | 59 | 356,000 | 590 |
| 2011-08-24 | 60 | 60 | 58 | 58 | 327,000 | 580 |
| 2011-08-23 | 58 | 60 | 57 | 58 | 647,000 | 580 |
| 2011-08-22 | 58 | 61 | 57 | 57 | 1,039,000 | 570 |
| 2011-08-19 | 61 | 61 | 60 | 60 | 341,000 | 600 |
| 2011-08-18 | 63 | 64 | 62 | 62 | 286,000 | 620 |
| 2011-08-17 | 63 | 64 | 63 | 63 | 264,000 | 630 |
| 2011-08-16 | 66 | 66 | 63 | 65 | 291,000 | 650 |
| 2011-08-15 | 63 | 64 | 62 | 63 | 404,000 | 630 |
| 2011-08-12 | 65 | 65 | 61 | 62 | 783,000 | 620 |
| 2011-08-11 | 59 | 64 | 58 | 64 | 783,000 | 640 |
| 2011-08-10 | 64 | 65 | 62 | 62 | 1,239,000 | 620 |
| 2011-08-09 | 56 | 60 | 54 | 59 | 3,702,000 | 590 |
| 2011-08-08 | 65 | 66 | 61 | 61 | 1,571,000 | 610 |
| 2011-08-05 | 65 | 67 | 64 | 65 | 2,588,000 | 650 |
| 2011-08-04 | 67 | 71 | 65 | 69 | 5,169,000 | 690 |
| 2011-08-03 | 82 | 83 | 82 | 82 | 315,000 | 820 |
| 2011-08-02 | 86 | 86 | 84 | 84 | 198,000 | 840 |
| 2011-08-01 | 83 | 85 | 83 | 84 | 358,000 | 840 |
| 2011-07-29 | 83 | 84 | 82 | 83 | 138,000 | 830 |
| 2011-07-28 | 83 | 84 | 81 | 84 | 592,000 | 840 |
| 2011-07-27 | 85 | 85 | 83 | 83 | 385,000 | 830 |
| 2011-07-26 | 84 | 87 | 84 | 85 | 461,000 | 850 |
| 2011-07-25 | 85 | 85 | 84 | 84 | 263,000 | 840 |
| 2011-07-22 | 85 | 85 | 84 | 84 | 317,000 | 840 |
| 2011-07-21 | 85 | 86 | 84 | 84 | 478,000 | 840 |
| 2011-07-20 | 86 | 87 | 85 | 85 | 228,000 | 850 |
| 2011-07-19 | 86 | 86 | 85 | 85 | 502,000 | 850 |
| 2011-07-15 | 87 | 87 | 86 | 86 | 324,000 | 860 |
| 2011-07-14 | 88 | 88 | 87 | 87 | 156,000 | 870 |
| 2011-07-13 | 86 | 88 | 86 | 87 | 297,000 | 870 |
| 2011-07-12 | 87 | 89 | 87 | 88 | 737,000 | 880 |
| 2011-07-11 | 91 | 91 | 89 | 89 | 466,000 | 890 |
| 2011-07-08 | 91 | 92 | 90 | 90 | 527,000 | 900 |
| 2011-07-07 | 92 | 92 | 90 | 90 | 268,000 | 900 |
| 2011-07-06 | 92 | 92 | 90 | 92 | 302,000 | 920 |
| 2011-07-05 | 91 | 92 | 90 | 91 | 448,000 | 910 |
| 2011-07-04 | 90 | 91 | 89 | 91 | 712,000 | 910 |
| 2011-07-01 | 91 | 92 | 88 | 89 | 1,281,000 | 890 |
| 2011-06-30 | 87 | 91 | 86 | 89 | 2,072,000 | 890 |
| 2011-06-29 | 87 | 87 | 85 | 87 | 137,000 | 870 |
| 2011-06-28 | 87 | 88 | 85 | 86 | 524,000 | 860 |
| 2011-06-27 | 86 | 87 | 85 | 86 | 480,000 | 860 |
| 2011-06-24 | 87 | 87 | 86 | 87 | 502,000 | 870 |
| 2011-06-23 | 86 | 91 | 86 | 86 | 2,723,000 | 860 |
| 2011-06-22 | 85 | 87 | 84 | 87 | 389,000 | 870 |
| 2011-06-21 | 84 | 85 | 83 | 85 | 153,000 | 850 |
| 2011-06-20 | 84 | 85 | 83 | 84 | 250,000 | 840 |
| 2011-06-17 | 87 | 87 | 84 | 84 | 277,000 | 840 |
| 2011-06-16 | 88 | 88 | 86 | 86 | 377,000 | 860 |
| 2011-06-15 | 89 | 89 | 87 | 89 | 621,000 | 890 |
| 2011-06-14 | 84 | 89 | 84 | 89 | 858,000 | 890 |
| 2011-06-13 | 85 | 85 | 83 | 84 | 492,000 | 840 |
| 2011-06-10 | 84 | 88 | 83 | 86 | 1,317,000 | 860 |
| 2011-06-09 | 84 | 84 | 82 | 83 | 300,000 | 830 |
| 2011-06-08 | 83 | 84 | 82 | 82 | 506,000 | 820 |
| 2011-06-07 | 83 | 84 | 81 | 82 | 563,000 | 820 |
| 2011-06-06 | 84 | 85 | 82 | 83 | 1,049,000 | 830 |
| 2011-06-03 | 89 | 90 | 85 | 85 | 1,557,000 | 850 |
| 2011-06-02 | 88 | 89 | 87 | 87 | 503,000 | 870 |
| 2011-06-01 | 90 | 90 | 88 | 89 | 363,000 | 890 |
| 2011-05-31 | 88 | 91 | 88 | 90 | 428,000 | 900 |
| 2011-05-30 | 88 | 89 | 88 | 89 | 304,000 | 890 |
| 2011-05-27 | 89 | 89 | 88 | 88 | 293,000 | 880 |
| 2011-05-26 | 90 | 90 | 88 | 90 | 328,000 | 900 |
| 2011-05-25 | 92 | 92 | 89 | 89 | 592,000 | 890 |
| 2011-05-24 | 90 | 91 | 89 | 90 | 638,000 | 900 |
| 2011-05-23 | 90 | 90 | 88 | 89 | 487,000 | 890 |
| 2011-05-20 | 93 | 93 | 91 | 91 | 545,000 | 910 |
| 2011-05-19 | 94 | 95 | 92 | 92 | 1,056,000 | 920 |
| 2011-05-18 | 94 | 94 | 91 | 93 | 1,523,000 | 930 |
| 2011-05-17 | 87 | 92 | 87 | 92 | 2,142,000 | 920 |
| 2011-05-16 | 89 | 89 | 86 | 86 | 1,957,000 | 860 |
| 2011-05-13 | 93 | 93 | 89 | 91 | 2,320,000 | 910 |
| 2011-05-12 | 98 | 98 | 91 | 93 | 5,184,000 | 930 |
| 2011-05-11 | 101 | 102 | 98 | 100 | 4,417,000 | 1,000 |
| 2011-05-10 | 98 | 107 | 97 | 103 | 12,391,000 | 1,030 |
| 2011-05-09 | 92 | 96 | 91 | 94 | 2,979,000 | 940 |
| 2011-05-06 | 90 | 91 | 90 | 91 | 813,000 | 910 |
| 2011-05-02 | 92 | 93 | 90 | 92 | 956,000 | 920 |
| 2011-04-28 | 90 | 92 | 88 | 92 | 1,214,000 | 920 |
| 2011-04-27 | 90 | 90 | 89 | 89 | 580,000 | 890 |
| 2011-04-26 | 91 | 92 | 88 | 88 | 1,153,000 | 880 |
| 2011-04-25 | 91 | 92 | 89 | 90 | 1,034,000 | 900 |
| 2011-04-22 | 90 | 91 | 89 | 90 | 1,434,000 | 900 |
| 2011-04-21 | 92 | 93 | 88 | 89 | 2,544,000 | 890 |
| 2011-04-20 | 91 | 97 | 88 | 89 | 9,318,000 | 890 |
| 2011-04-19 | 88 | 89 | 85 | 86 | 1,660,000 | 860 |
| 2011-04-18 | 91 | 94 | 88 | 88 | 2,245,000 | 880 |
| 2011-04-15 | 100 | 101 | 88 | 89 | 7,416,000 | 890 |
| 2011-04-14 | 100 | 103 | 96 | 101 | 8,954,000 | 1,010 |
| 2011-04-13 | 87 | 108 | 87 | 103 | 39,613,000 | 1,030 |
| 2011-04-12 | 78 | 94 | 78 | 85 | 17,247,000 | 850 |
| 2011-04-11 | 79 | 80 | 77 | 77 | 1,188,000 | 770 |
| 2011-04-08 | 80 | 83 | 78 | 79 | 2,643,000 | 790 |
| 2011-04-07 | 77 | 84 | 75 | 82 | 2,218,000 | 820 |
| 2011-04-06 | 78 | 79 | 75 | 76 | 1,197,000 | 760 |
| 2011-04-05 | 81 | 81 | 76 | 77 | 1,685,000 | 770 |
| 2011-04-04 | 85 | 85 | 81 | 81 | 658,000 | 810 |
| 2011-04-01 | 84 | 85 | 82 | 84 | 855,000 | 840 |
| 2011-03-31 | 88 | 88 | 85 | 86 | 1,350,000 | 860 |
| 2011-03-30 | 84 | 89 | 81 | 88 | 3,060,000 | 880 |
| 2011-03-29 | 76 | 81 | 75 | 80 | 1,491,000 | 800 |
| 2011-03-28 | 80 | 81 | 75 | 78 | 1,646,000 | 780 |
| 2011-03-25 | 88 | 88 | 81 | 82 | 2,218,000 | 820 |
| 2011-03-24 | 92 | 92 | 87 | 87 | 1,631,000 | 870 |
| 2011-03-23 | 95 | 96 | 90 | 91 | 3,733,000 | 910 |
| 2011-03-22 | 90 | 98 | 89 | 91 | 4,840,000 | 910 |
| 2011-03-18 | 80 | 85 | 78 | 83 | 4,028,000 | 830 |
| 2011-03-17 | 68 | 77 | 67 | 76 | 3,110,000 | 760 |
| 2011-03-16 | 70 | 81 | 70 | 77 | 5,038,000 | 770 |
| 2011-03-15 | 70 | 72 | 53 | 68 | 9,396,000 | 680 |
| 2011-03-14 | 77 | 86 | 70 | 71 | 9,211,000 | 710 |
| 2011-03-11 | 100 | 116 | 100 | 102 | 9,225,000 | 1,020 |
| 2011-03-10 | 105 | 107 | 97 | 102 | 6,232,000 | 1,020 |
| 2011-03-09 | 118 | 121 | 108 | 110 | 4,936,000 | 1,100 |
| 2011-03-08 | 120 | 123 | 109 | 113 | 4,666,000 | 1,130 |
| 2011-03-07 | 122 | 125 | 115 | 122 | 7,843,000 | 1,220 |
| 2011-03-04 | 122 | 130 | 114 | 118 | 21,801,000 | 1,180 |
| 2011-03-03 | 97 | 119 | 97 | 107 | 36,252,000 | 1,070 |
| 2011-03-02 | 91 | 95 | 90 | 91 | 5,451,000 | 910 |
| 2011-03-01 | 84 | 101 | 82 | 94 | 28,576,000 | 940 |
| 2011-02-28 | 90 | 91 | 82 | 82 | 9,794,000 | 820 |
| 2011-02-25 | 73 | 95 | 73 | 92 | 28,054,000 | 920 |
| 2011-02-24 | 73 | 73 | 69 | 70 | 1,075,000 | 700 |
| 2011-02-23 | 72 | 75 | 71 | 73 | 1,085,000 | 730 |
| 2011-02-22 | 78 | 79 | 71 | 73 | 1,838,000 | 730 |
| 2011-02-21 | 79 | 80 | 77 | 78 | 1,161,000 | 780 |
| 2011-02-18 | 77 | 79 | 74 | 78 | 2,661,000 | 780 |
| 2011-02-17 | 81 | 86 | 77 | 77 | 7,193,000 | 770 |
| 2011-02-16 | 72 | 83 | 72 | 77 | 6,866,000 | 770 |
| 2011-02-15 | 69 | 74 | 68 | 72 | 4,245,000 | 720 |
| 2011-02-14 | 65 | 69 | 64 | 68 | 1,003,000 | 680 |
| 2011-02-10 | 64 | 65 | 63 | 64 | 256,000 | 640 |
| 2011-02-09 | 66 | 66 | 64 | 64 | 501,000 | 640 |
| 2011-02-08 | 66 | 67 | 65 | 66 | 316,000 | 660 |
| 2011-02-07 | 67 | 68 | 65 | 66 | 866,000 | 660 |
| 2011-02-04 | 65 | 68 | 64 | 66 | 952,000 | 660 |
| 2011-02-03 | 65 | 66 | 64 | 66 | 437,000 | 660 |
| 2011-02-02 | 64 | 66 | 64 | 64 | 816,000 | 640 |
| 2011-02-01 | 63 | 64 | 63 | 64 | 112,000 | 640 |
| 2011-01-31 | 62 | 63 | 61 | 63 | 413,000 | 630 |
| 2011-01-28 | 64 | 64 | 62 | 62 | 379,000 | 620 |
| 2011-01-27 | 65 | 65 | 63 | 64 | 227,000 | 640 |
| 2011-01-26 | 64 | 65 | 63 | 64 | 280,000 | 640 |
| 2011-01-25 | 64 | 66 | 64 | 64 | 297,000 | 640 |
| 2011-01-24 | 62 | 64 | 62 | 64 | 384,000 | 640 |
| 2011-01-21 | 67 | 67 | 62 | 62 | 1,353,000 | 620 |
| 2011-01-20 | 66 | 68 | 65 | 67 | 921,000 | 670 |
| 2011-01-19 | 66 | 68 | 66 | 67 | 1,127,000 | 670 |
| 2011-01-18 | 66 | 66 | 64 | 66 | 771,000 | 660 |
| 2011-01-17 | 64 | 67 | 63 | 66 | 1,581,000 | 660 |
| 2011-01-14 | 63 | 64 | 62 | 63 | 696,000 | 630 |
| 2011-01-13 | 62 | 63 | 61 | 62 | 414,000 | 620 |
| 2011-01-12 | 62 | 64 | 60 | 62 | 2,098,000 | 620 |
| 2011-01-11 | 59 | 62 | 59 | 62 | 1,018,000 | 620 |
| 2011-01-07 | 60 | 60 | 58 | 59 | 302,000 | 590 |
| 2011-01-06 | 60 | 61 | 59 | 59 | 312,000 | 590 |
| 2011-01-05 | 61 | 61 | 59 | 60 | 330,000 | 600 |
| 2011-01-04 | 58 | 61 | 57 | 61 | 427,000 | 610 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
