8518 日本アジア投資(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 75 | 76 | 70 | 73 | 3,158,000 | 730 |
| 2012-12-27 | 80 | 80 | 71 | 74 | 7,608,000 | 740 |
| 2012-12-26 | 72 | 81 | 72 | 80 | 13,499,000 | 800 |
| 2012-12-25 | 66 | 69 | 65 | 69 | 5,168,000 | 690 |
| 2012-12-21 | 60 | 72 | 60 | 67 | 12,036,000 | 670 |
| 2012-12-20 | 60 | 60 | 57 | 58 | 1,977,000 | 580 |
| 2012-12-19 | 57 | 59 | 55 | 58 | 4,891,000 | 580 |
| 2012-12-18 | 53 | 57 | 53 | 55 | 2,447,000 | 550 |
| 2012-12-17 | 53 | 54 | 52 | 53 | 728,000 | 530 |
| 2012-12-14 | 52 | 53 | 52 | 52 | 728,000 | 520 |
| 2012-12-13 | 54 | 55 | 51 | 52 | 2,937,000 | 520 |
| 2012-12-12 | 55 | 55 | 53 | 54 | 886,000 | 540 |
| 2012-12-11 | 54 | 54 | 52 | 53 | 834,000 | 530 |
| 2012-12-10 | 58 | 59 | 53 | 55 | 2,086,000 | 550 |
| 2012-12-07 | 50 | 59 | 49 | 58 | 3,547,000 | 580 |
| 2012-12-06 | 49 | 51 | 49 | 51 | 481,000 | 510 |
| 2012-12-05 | 50 | 50 | 49 | 49 | 175,000 | 490 |
| 2012-12-04 | 50 | 50 | 49 | 50 | 542,000 | 500 |
| 2012-12-03 | 50 | 50 | 49 | 50 | 462,000 | 500 |
| 2012-11-30 | 51 | 51 | 49 | 49 | 423,000 | 490 |
| 2012-11-29 | 50 | 51 | 49 | 51 | 594,000 | 510 |
| 2012-11-28 | 49 | 50 | 49 | 49 | 413,000 | 490 |
| 2012-11-27 | 51 | 52 | 49 | 49 | 672,000 | 490 |
| 2012-11-26 | 52 | 53 | 51 | 51 | 1,491,000 | 510 |
| 2012-11-22 | 49 | 50 | 48 | 50 | 409,000 | 500 |
| 2012-11-21 | 49 | 49 | 48 | 49 | 153,000 | 490 |
| 2012-11-20 | 50 | 50 | 48 | 49 | 481,000 | 490 |
| 2012-11-19 | 49 | 50 | 48 | 49 | 923,000 | 490 |
| 2012-11-16 | 47 | 48 | 47 | 48 | 475,000 | 480 |
| 2012-11-15 | 47 | 47 | 46 | 46 | 329,000 | 460 |
| 2012-11-14 | 45 | 47 | 45 | 46 | 203,000 | 460 |
| 2012-11-13 | 46 | 46 | 44 | 46 | 396,000 | 460 |
| 2012-11-12 | 45 | 46 | 45 | 45 | 76,000 | 450 |
| 2012-11-09 | 46 | 46 | 45 | 45 | 175,000 | 450 |
| 2012-11-08 | 46 | 47 | 46 | 46 | 243,000 | 460 |
| 2012-11-07 | 47 | 48 | 46 | 46 | 178,000 | 460 |
| 2012-11-06 | 48 | 48 | 47 | 47 | 522,000 | 470 |
| 2012-11-05 | 48 | 49 | 47 | 49 | 223,000 | 490 |
| 2012-11-02 | 48 | 49 | 47 | 49 | 511,000 | 490 |
| 2012-11-01 | 47 | 48 | 46 | 48 | 202,000 | 480 |
| 2012-10-31 | 47 | 48 | 47 | 48 | 300,000 | 480 |
| 2012-10-30 | 49 | 49 | 45 | 45 | 660,000 | 450 |
| 2012-10-29 | 48 | 49 | 47 | 49 | 197,000 | 490 |
| 2012-10-26 | 48 | 48 | 47 | 48 | 93,000 | 480 |
| 2012-10-25 | 47 | 49 | 47 | 48 | 223,000 | 480 |
| 2012-10-24 | 48 | 48 | 47 | 48 | 324,000 | 480 |
| 2012-10-23 | 49 | 49 | 47 | 47 | 269,000 | 470 |
| 2012-10-22 | 48 | 49 | 48 | 49 | 122,000 | 490 |
| 2012-10-19 | 49 | 50 | 48 | 49 | 439,000 | 490 |
| 2012-10-18 | 47 | 49 | 47 | 49 | 385,000 | 490 |
| 2012-10-17 | 46 | 48 | 46 | 47 | 347,000 | 470 |
| 2012-10-16 | 45 | 47 | 45 | 47 | 170,000 | 470 |
| 2012-10-15 | 45 | 46 | 43 | 46 | 514,000 | 460 |
| 2012-10-12 | 46 | 46 | 44 | 44 | 618,000 | 440 |
| 2012-10-11 | 46 | 46 | 45 | 45 | 317,000 | 450 |
| 2012-10-10 | 46 | 47 | 46 | 46 | 281,000 | 460 |
| 2012-10-09 | 47 | 48 | 46 | 46 | 416,000 | 460 |
| 2012-10-05 | 47 | 48 | 46 | 48 | 213,000 | 480 |
| 2012-10-04 | 46 | 47 | 46 | 46 | 629,000 | 460 |
| 2012-10-03 | 46 | 47 | 46 | 46 | 184,000 | 460 |
| 2012-10-02 | 47 | 48 | 46 | 47 | 327,000 | 470 |
| 2012-10-01 | 47 | 48 | 47 | 47 | 227,000 | 470 |
| 2012-09-28 | 48 | 48 | 47 | 47 | 330,000 | 470 |
| 2012-09-27 | 47 | 48 | 46 | 47 | 460,000 | 470 |
| 2012-09-26 | 48 | 48 | 47 | 48 | 244,000 | 480 |
| 2012-09-25 | 48 | 49 | 48 | 48 | 261,000 | 480 |
| 2012-09-24 | 49 | 49 | 48 | 48 | 141,000 | 480 |
| 2012-09-21 | 49 | 50 | 48 | 49 | 327,000 | 490 |
| 2012-09-20 | 51 | 51 | 49 | 49 | 524,000 | 490 |
| 2012-09-19 | 51 | 52 | 50 | 51 | 366,000 | 510 |
| 2012-09-18 | 52 | 52 | 49 | 51 | 525,000 | 510 |
| 2012-09-14 | 49 | 52 | 49 | 52 | 914,000 | 520 |
| 2012-09-13 | 49 | 49 | 48 | 48 | 233,000 | 480 |
| 2012-09-12 | 49 | 50 | 48 | 49 | 349,000 | 490 |
| 2012-09-11 | 48 | 49 | 48 | 49 | 178,000 | 490 |
| 2012-09-10 | 48 | 49 | 48 | 48 | 145,000 | 480 |
| 2012-09-07 | 48 | 49 | 48 | 48 | 223,000 | 480 |
| 2012-09-06 | 48 | 48 | 47 | 47 | 126,000 | 470 |
| 2012-09-05 | 48 | 49 | 47 | 47 | 185,000 | 470 |
| 2012-09-04 | 48 | 49 | 48 | 49 | 259,000 | 490 |
| 2012-09-03 | 48 | 49 | 48 | 48 | 321,000 | 480 |
| 2012-08-31 | 48 | 49 | 48 | 48 | 141,000 | 480 |
| 2012-08-30 | 50 | 50 | 49 | 49 | 98,000 | 490 |
| 2012-08-29 | 51 | 52 | 49 | 49 | 271,000 | 490 |
| 2012-08-28 | 49 | 50 | 48 | 50 | 287,000 | 500 |
| 2012-08-27 | 50 | 51 | 48 | 48 | 379,000 | 480 |
| 2012-08-24 | 50 | 51 | 50 | 50 | 67,000 | 500 |
| 2012-08-23 | 51 | 52 | 50 | 50 | 192,000 | 500 |
| 2012-08-22 | 51 | 52 | 51 | 52 | 79,000 | 520 |
| 2012-08-21 | 53 | 53 | 51 | 52 | 287,000 | 520 |
| 2012-08-20 | 54 | 55 | 52 | 52 | 1,081,000 | 520 |
| 2012-08-17 | 49 | 56 | 48 | 54 | 4,128,000 | 540 |
| 2012-08-16 | 48 | 49 | 48 | 48 | 188,000 | 480 |
| 2012-08-15 | 49 | 49 | 48 | 49 | 129,000 | 490 |
| 2012-08-14 | 50 | 50 | 48 | 50 | 176,000 | 500 |
| 2012-08-13 | 48 | 50 | 48 | 50 | 117,000 | 500 |
| 2012-08-10 | 49 | 49 | 48 | 48 | 204,000 | 480 |
| 2012-08-09 | 49 | 50 | 48 | 50 | 157,000 | 500 |
| 2012-08-08 | 47 | 48 | 47 | 48 | 254,000 | 480 |
| 2012-08-07 | 46 | 47 | 46 | 46 | 526,000 | 460 |
| 2012-08-06 | 48 | 48 | 47 | 48 | 120,000 | 480 |
| 2012-08-03 | 48 | 48 | 46 | 47 | 413,000 | 470 |
| 2012-08-02 | 48 | 49 | 48 | 49 | 163,000 | 490 |
| 2012-08-01 | 49 | 50 | 48 | 49 | 225,000 | 490 |
| 2012-07-31 | 49 | 51 | 49 | 50 | 242,000 | 500 |
| 2012-07-30 | 50 | 51 | 49 | 50 | 297,000 | 500 |
| 2012-07-27 | 49 | 50 | 48 | 49 | 505,000 | 490 |
| 2012-07-26 | 47 | 49 | 46 | 48 | 501,000 | 480 |
| 2012-07-25 | 47 | 48 | 45 | 45 | 887,000 | 450 |
| 2012-07-24 | 50 | 50 | 49 | 49 | 423,000 | 490 |
| 2012-07-23 | 50 | 51 | 50 | 50 | 306,000 | 500 |
| 2012-07-20 | 52 | 52 | 50 | 51 | 810,000 | 510 |
| 2012-07-19 | 51 | 52 | 51 | 52 | 308,000 | 520 |
| 2012-07-18 | 52 | 53 | 50 | 51 | 760,000 | 510 |
| 2012-07-17 | 54 | 54 | 52 | 53 | 733,000 | 530 |
| 2012-07-13 | 54 | 55 | 54 | 54 | 220,000 | 540 |
| 2012-07-12 | 54 | 55 | 54 | 54 | 200,000 | 540 |
| 2012-07-11 | 54 | 55 | 54 | 54 | 469,000 | 540 |
| 2012-07-10 | 57 | 57 | 55 | 55 | 429,000 | 550 |
| 2012-07-09 | 57 | 57 | 55 | 56 | 598,000 | 560 |
| 2012-07-06 | 58 | 59 | 57 | 57 | 320,000 | 570 |
| 2012-07-05 | 59 | 62 | 58 | 58 | 1,208,000 | 580 |
| 2012-07-04 | 59 | 60 | 58 | 59 | 463,000 | 590 |
| 2012-07-03 | 59 | 60 | 58 | 59 | 667,000 | 590 |
| 2012-07-02 | 61 | 61 | 59 | 59 | 946,000 | 590 |
| 2012-06-29 | 60 | 60 | 58 | 60 | 1,821,000 | 600 |
| 2012-06-28 | 57 | 63 | 56 | 61 | 5,354,000 | 610 |
| 2012-06-27 | 56 | 57 | 56 | 56 | 114,000 | 560 |
| 2012-06-26 | 55 | 56 | 55 | 56 | 225,000 | 560 |
| 2012-06-25 | 56 | 57 | 55 | 55 | 428,000 | 550 |
| 2012-06-22 | 55 | 56 | 54 | 56 | 325,000 | 560 |
| 2012-06-21 | 55 | 58 | 55 | 56 | 505,000 | 560 |
| 2012-06-20 | 53 | 56 | 53 | 56 | 710,000 | 560 |
| 2012-06-19 | 54 | 54 | 53 | 53 | 153,000 | 530 |
| 2012-06-18 | 54 | 55 | 53 | 54 | 312,000 | 540 |
| 2012-06-15 | 54 | 55 | 52 | 52 | 297,000 | 520 |
| 2012-06-14 | 54 | 54 | 53 | 53 | 95,000 | 530 |
| 2012-06-13 | 55 | 55 | 54 | 55 | 174,000 | 550 |
| 2012-06-12 | 53 | 54 | 53 | 54 | 135,000 | 540 |
| 2012-06-11 | 55 | 55 | 54 | 54 | 186,000 | 540 |
| 2012-06-08 | 56 | 56 | 53 | 55 | 462,000 | 550 |
| 2012-06-07 | 54 | 56 | 54 | 56 | 456,000 | 560 |
| 2012-06-06 | 52 | 54 | 52 | 54 | 179,000 | 540 |
| 2012-06-05 | 50 | 52 | 50 | 51 | 250,000 | 510 |
| 2012-06-04 | 50 | 51 | 49 | 50 | 360,000 | 500 |
| 2012-06-01 | 52 | 53 | 51 | 51 | 343,000 | 510 |
| 2012-05-31 | 53 | 53 | 52 | 52 | 199,000 | 520 |
| 2012-05-30 | 55 | 55 | 53 | 54 | 83,000 | 540 |
| 2012-05-29 | 54 | 55 | 52 | 54 | 221,000 | 540 |
| 2012-05-28 | 53 | 55 | 53 | 53 | 227,000 | 530 |
| 2012-05-25 | 54 | 56 | 54 | 55 | 404,000 | 550 |
| 2012-05-24 | 53 | 55 | 53 | 55 | 199,000 | 550 |
| 2012-05-23 | 55 | 55 | 53 | 53 | 417,000 | 530 |
| 2012-05-22 | 55 | 57 | 54 | 55 | 909,000 | 550 |
| 2012-05-21 | 52 | 54 | 52 | 54 | 304,000 | 540 |
| 2012-05-18 | 52 | 53 | 52 | 52 | 333,000 | 520 |
| 2012-05-17 | 51 | 55 | 51 | 54 | 494,000 | 540 |
| 2012-05-16 | 52 | 54 | 52 | 52 | 255,000 | 520 |
| 2012-05-15 | 52 | 53 | 50 | 52 | 816,000 | 520 |
| 2012-05-14 | 53 | 55 | 52 | 52 | 1,299,000 | 520 |
| 2012-05-11 | 59 | 60 | 54 | 54 | 1,485,000 | 540 |
| 2012-05-10 | 58 | 60 | 57 | 60 | 611,000 | 600 |
| 2012-05-09 | 61 | 61 | 58 | 59 | 844,000 | 590 |
| 2012-05-08 | 61 | 63 | 61 | 62 | 519,000 | 620 |
| 2012-05-07 | 64 | 65 | 60 | 61 | 880,000 | 610 |
| 2012-05-02 | 66 | 67 | 64 | 66 | 639,000 | 660 |
| 2012-05-01 | 69 | 69 | 65 | 66 | 860,000 | 660 |
| 2012-04-27 | 70 | 71 | 68 | 70 | 665,000 | 700 |
| 2012-04-26 | 71 | 71 | 69 | 69 | 407,000 | 690 |
| 2012-04-25 | 70 | 72 | 70 | 71 | 335,000 | 710 |
| 2012-04-24 | 69 | 70 | 69 | 69 | 323,000 | 690 |
| 2012-04-23 | 71 | 72 | 70 | 70 | 592,000 | 700 |
| 2012-04-20 | 69 | 71 | 69 | 70 | 497,000 | 700 |
| 2012-04-19 | 72 | 72 | 69 | 69 | 603,000 | 690 |
| 2012-04-18 | 69 | 72 | 69 | 71 | 901,000 | 710 |
| 2012-04-17 | 70 | 70 | 68 | 68 | 412,000 | 680 |
| 2012-04-16 | 72 | 72 | 69 | 69 | 1,014,000 | 690 |
| 2012-04-13 | 71 | 73 | 71 | 72 | 619,000 | 720 |
| 2012-04-12 | 72 | 73 | 70 | 70 | 917,000 | 700 |
| 2012-04-11 | 72 | 73 | 70 | 71 | 1,206,000 | 710 |
| 2012-04-10 | 73 | 75 | 73 | 73 | 577,000 | 730 |
| 2012-04-09 | 75 | 76 | 73 | 73 | 1,152,000 | 730 |
| 2012-04-06 | 75 | 77 | 75 | 75 | 755,000 | 750 |
| 2012-04-05 | 77 | 77 | 74 | 75 | 2,053,000 | 750 |
| 2012-04-04 | 79 | 80 | 76 | 77 | 3,371,000 | 770 |
| 2012-04-03 | 80 | 81 | 76 | 79 | 3,802,000 | 790 |
| 2012-04-02 | 74 | 80 | 74 | 80 | 2,399,000 | 800 |
| 2012-03-30 | 75 | 75 | 73 | 74 | 552,000 | 740 |
| 2012-03-29 | 75 | 76 | 74 | 74 | 744,000 | 740 |
| 2012-03-28 | 78 | 78 | 75 | 75 | 816,000 | 750 |
| 2012-03-27 | 75 | 77 | 75 | 77 | 1,383,000 | 770 |
| 2012-03-26 | 74 | 77 | 72 | 73 | 1,791,000 | 730 |
| 2012-03-23 | 75 | 76 | 73 | 73 | 1,053,000 | 730 |
| 2012-03-22 | 77 | 77 | 75 | 76 | 1,068,000 | 760 |
| 2012-03-21 | 77 | 79 | 76 | 76 | 1,530,000 | 760 |
| 2012-03-19 | 77 | 79 | 76 | 77 | 1,451,000 | 770 |
| 2012-03-16 | 78 | 78 | 76 | 77 | 903,000 | 770 |
| 2012-03-15 | 83 | 83 | 77 | 77 | 3,528,000 | 770 |
| 2012-03-14 | 76 | 79 | 75 | 78 | 4,438,000 | 780 |
| 2012-03-13 | 75 | 75 | 74 | 74 | 835,000 | 740 |
| 2012-03-12 | 76 | 77 | 75 | 75 | 1,487,000 | 750 |
| 2012-03-09 | 75 | 76 | 73 | 75 | 1,657,000 | 750 |
| 2012-03-08 | 72 | 76 | 72 | 74 | 4,586,000 | 740 |
| 2012-03-07 | 71 | 71 | 70 | 70 | 1,124,000 | 700 |
| 2012-03-06 | 72 | 76 | 71 | 72 | 2,418,000 | 720 |
| 2012-03-05 | 74 | 74 | 72 | 72 | 407,000 | 720 |
| 2012-03-02 | 73 | 74 | 71 | 74 | 1,090,000 | 740 |
| 2012-03-01 | 75 | 77 | 71 | 73 | 2,669,000 | 730 |
| 2012-02-29 | 77 | 81 | 75 | 77 | 6,659,000 | 770 |
| 2012-02-28 | 75 | 75 | 72 | 74 | 1,344,000 | 740 |
| 2012-02-27 | 77 | 77 | 75 | 75 | 1,754,000 | 750 |
| 2012-02-24 | 78 | 78 | 76 | 77 | 1,592,000 | 770 |
| 2012-02-23 | 79 | 80 | 75 | 78 | 4,192,000 | 780 |
| 2012-02-22 | 83 | 85 | 76 | 79 | 7,046,000 | 790 |
| 2012-02-21 | 84 | 87 | 80 | 84 | 8,553,000 | 840 |
| 2012-02-20 | 87 | 94 | 81 | 81 | 32,929,000 | 810 |
| 2012-02-17 | 68 | 91 | 68 | 79 | 44,737,000 | 790 |
| 2012-02-16 | 68 | 71 | 66 | 67 | 3,566,000 | 670 |
| 2012-02-15 | 65 | 72 | 64 | 70 | 4,939,000 | 700 |
| 2012-02-14 | 65 | 65 | 63 | 65 | 640,000 | 650 |
| 2012-02-13 | 63 | 64 | 62 | 64 | 668,000 | 640 |
| 2012-02-10 | 65 | 65 | 63 | 63 | 833,000 | 630 |
| 2012-02-09 | 67 | 67 | 63 | 65 | 1,588,000 | 650 |
| 2012-02-08 | 62 | 66 | 62 | 66 | 3,723,000 | 660 |
| 2012-02-07 | 59 | 62 | 58 | 62 | 1,780,000 | 620 |
| 2012-02-06 | 62 | 62 | 60 | 62 | 1,043,000 | 620 |
| 2012-02-03 | 59 | 61 | 58 | 60 | 692,000 | 600 |
| 2012-02-02 | 60 | 62 | 57 | 58 | 1,308,000 | 580 |
| 2012-02-01 | 58 | 63 | 58 | 61 | 2,933,000 | 610 |
| 2012-01-31 | 57 | 59 | 56 | 58 | 594,000 | 580 |
| 2012-01-30 | 58 | 58 | 56 | 57 | 318,000 | 570 |
| 2012-01-27 | 58 | 59 | 56 | 58 | 658,000 | 580 |
| 2012-01-26 | 61 | 61 | 58 | 59 | 909,000 | 590 |
| 2012-01-25 | 60 | 61 | 59 | 61 | 643,000 | 610 |
| 2012-01-24 | 61 | 62 | 60 | 60 | 449,000 | 600 |
| 2012-01-23 | 58 | 62 | 58 | 61 | 1,494,000 | 610 |
| 2012-01-20 | 58 | 59 | 56 | 58 | 1,046,000 | 580 |
| 2012-01-19 | 58 | 58 | 56 | 58 | 1,248,000 | 580 |
| 2012-01-18 | 53 | 60 | 53 | 58 | 3,846,000 | 580 |
| 2012-01-17 | 54 | 54 | 52 | 52 | 563,000 | 520 |
| 2012-01-16 | 54 | 54 | 52 | 53 | 590,000 | 530 |
| 2012-01-13 | 53 | 56 | 52 | 54 | 1,485,000 | 540 |
| 2012-01-12 | 54 | 55 | 52 | 52 | 606,000 | 520 |
| 2012-01-11 | 54 | 55 | 53 | 54 | 419,000 | 540 |
| 2012-01-10 | 53 | 54 | 52 | 53 | 282,000 | 530 |
| 2012-01-06 | 54 | 54 | 53 | 53 | 269,000 | 530 |
| 2012-01-05 | 55 | 55 | 53 | 53 | 273,000 | 530 |
| 2012-01-04 | 53 | 55 | 52 | 55 | 713,000 | 550 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
