8518 日本アジア投資(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 113 | 117 | 112 | 116 | 2,400,000 | 1,160 |
| 2013-12-27 | 114 | 114 | 110 | 112 | 2,262,000 | 1,120 |
| 2013-12-26 | 107 | 114 | 106 | 113 | 3,031,000 | 1,130 |
| 2013-12-25 | 104 | 107 | 103 | 105 | 2,936,000 | 1,050 |
| 2013-12-24 | 108 | 109 | 103 | 104 | 3,039,000 | 1,040 |
| 2013-12-20 | 111 | 111 | 108 | 110 | 893,000 | 1,100 |
| 2013-12-19 | 111 | 113 | 109 | 111 | 1,630,000 | 1,110 |
| 2013-12-18 | 107 | 109 | 107 | 108 | 1,347,000 | 1,080 |
| 2013-12-17 | 108 | 109 | 106 | 107 | 1,145,000 | 1,070 |
| 2013-12-16 | 112 | 112 | 107 | 107 | 1,162,000 | 1,070 |
| 2013-12-13 | 108 | 112 | 107 | 111 | 1,727,000 | 1,110 |
| 2013-12-12 | 110 | 110 | 107 | 108 | 1,438,000 | 1,080 |
| 2013-12-11 | 112 | 113 | 110 | 110 | 1,755,000 | 1,100 |
| 2013-12-10 | 115 | 115 | 112 | 113 | 1,491,000 | 1,130 |
| 2013-12-09 | 114 | 117 | 113 | 115 | 1,767,000 | 1,150 |
| 2013-12-06 | 112 | 114 | 110 | 113 | 1,804,000 | 1,130 |
| 2013-12-05 | 115 | 116 | 112 | 113 | 2,096,000 | 1,130 |
| 2013-12-04 | 115 | 116 | 112 | 116 | 2,431,000 | 1,160 |
| 2013-12-03 | 118 | 118 | 116 | 116 | 1,382,000 | 1,160 |
| 2013-12-02 | 118 | 119 | 117 | 118 | 1,517,000 | 1,180 |
| 2013-11-29 | 119 | 120 | 117 | 118 | 2,281,000 | 1,180 |
| 2013-11-28 | 117 | 119 | 116 | 119 | 1,853,000 | 1,190 |
| 2013-11-27 | 117 | 119 | 115 | 116 | 2,438,000 | 1,160 |
| 2013-11-26 | 118 | 118 | 116 | 118 | 1,344,000 | 1,180 |
| 2013-11-25 | 120 | 122 | 116 | 119 | 2,661,000 | 1,190 |
| 2013-11-22 | 120 | 125 | 118 | 120 | 6,308,000 | 1,200 |
| 2013-11-21 | 120 | 121 | 116 | 118 | 7,997,000 | 1,180 |
| 2013-11-20 | 131 | 135 | 119 | 121 | 20,514,000 | 1,210 |
| 2013-11-19 | 125 | 129 | 123 | 129 | 11,208,000 | 1,290 |
| 2013-11-18 | 126 | 133 | 121 | 122 | 31,964,000 | 1,220 |
| 2013-11-15 | 112 | 120 | 111 | 120 | 8,113,000 | 1,200 |
| 2013-11-14 | 108 | 113 | 107 | 109 | 4,055,000 | 1,090 |
| 2013-11-13 | 108 | 109 | 105 | 107 | 2,387,000 | 1,070 |
| 2013-11-12 | 109 | 109 | 104 | 107 | 3,722,000 | 1,070 |
| 2013-11-11 | 115 | 115 | 109 | 109 | 1,490,000 | 1,090 |
| 2013-11-08 | 111 | 112 | 109 | 112 | 1,614,000 | 1,120 |
| 2013-11-07 | 116 | 117 | 113 | 113 | 1,956,000 | 1,130 |
| 2013-11-06 | 110 | 117 | 108 | 115 | 7,031,000 | 1,150 |
| 2013-11-05 | 107 | 108 | 105 | 106 | 1,436,000 | 1,060 |
| 2013-11-01 | 110 | 111 | 103 | 106 | 3,504,000 | 1,060 |
| 2013-10-31 | 114 | 116 | 111 | 112 | 2,764,000 | 1,120 |
| 2013-10-30 | 117 | 122 | 115 | 116 | 4,807,000 | 1,160 |
| 2013-10-29 | 116 | 117 | 113 | 114 | 3,604,000 | 1,140 |
| 2013-10-28 | 118 | 120 | 115 | 118 | 4,427,000 | 1,180 |
| 2013-10-25 | 117 | 128 | 116 | 120 | 21,242,000 | 1,200 |
| 2013-10-24 | 118 | 118 | 111 | 114 | 10,053,000 | 1,140 |
| 2013-10-23 | 107 | 123 | 107 | 120 | 30,875,000 | 1,200 |
| 2013-10-22 | 109 | 109 | 105 | 106 | 2,508,000 | 1,060 |
| 2013-10-21 | 112 | 113 | 104 | 109 | 6,897,000 | 1,090 |
| 2013-10-18 | 106 | 116 | 105 | 110 | 24,482,000 | 1,100 |
| 2013-10-17 | 89 | 110 | 89 | 102 | 28,269,000 | 1,020 |
| 2013-10-16 | 88 | 89 | 87 | 87 | 709,000 | 870 |
| 2013-10-15 | 91 | 91 | 89 | 89 | 679,000 | 890 |
| 2013-10-11 | 92 | 92 | 89 | 91 | 1,309,000 | 910 |
| 2013-10-10 | 91 | 92 | 88 | 90 | 1,189,000 | 900 |
| 2013-10-09 | 85 | 91 | 85 | 91 | 1,609,000 | 910 |
| 2013-10-08 | 82 | 89 | 82 | 88 | 1,304,000 | 880 |
| 2013-10-07 | 89 | 89 | 84 | 84 | 894,000 | 840 |
| 2013-10-04 | 89 | 89 | 85 | 88 | 1,169,000 | 880 |
| 2013-10-03 | 92 | 92 | 90 | 91 | 660,000 | 910 |
| 2013-10-02 | 95 | 98 | 92 | 92 | 2,055,000 | 920 |
| 2013-10-01 | 96 | 97 | 95 | 95 | 741,000 | 950 |
| 2013-09-30 | 97 | 97 | 95 | 96 | 739,000 | 960 |
| 2013-09-27 | 99 | 101 | 98 | 99 | 1,275,000 | 990 |
| 2013-09-26 | 93 | 99 | 92 | 99 | 1,530,000 | 990 |
| 2013-09-25 | 101 | 101 | 95 | 95 | 1,360,000 | 950 |
| 2013-09-24 | 102 | 102 | 100 | 101 | 1,110,000 | 1,010 |
| 2013-09-20 | 107 | 108 | 99 | 102 | 4,551,000 | 1,020 |
| 2013-09-19 | 94 | 104 | 93 | 103 | 7,563,000 | 1,030 |
| 2013-09-18 | 93 | 94 | 91 | 92 | 1,776,000 | 920 |
| 2013-09-17 | 92 | 94 | 91 | 92 | 1,468,000 | 920 |
| 2013-09-13 | 91 | 92 | 90 | 92 | 659,000 | 920 |
| 2013-09-12 | 92 | 93 | 90 | 90 | 832,000 | 900 |
| 2013-09-11 | 92 | 94 | 90 | 92 | 1,954,000 | 920 |
| 2013-09-10 | 86 | 89 | 85 | 89 | 1,797,000 | 890 |
| 2013-09-09 | 88 | 88 | 84 | 85 | 1,298,000 | 850 |
| 2013-09-06 | 84 | 84 | 81 | 81 | 516,000 | 810 |
| 2013-09-05 | 85 | 85 | 84 | 84 | 459,000 | 840 |
| 2013-09-04 | 81 | 85 | 81 | 84 | 1,213,000 | 840 |
| 2013-09-03 | 84 | 84 | 81 | 83 | 953,000 | 830 |
| 2013-09-02 | 76 | 84 | 75 | 82 | 2,834,000 | 820 |
| 2013-08-30 | 79 | 79 | 75 | 75 | 1,527,000 | 750 |
| 2013-08-29 | 82 | 84 | 79 | 79 | 1,194,000 | 790 |
| 2013-08-28 | 85 | 85 | 83 | 83 | 880,000 | 830 |
| 2013-08-27 | 88 | 88 | 86 | 86 | 780,000 | 860 |
| 2013-08-26 | 91 | 92 | 88 | 88 | 699,000 | 880 |
| 2013-08-23 | 91 | 92 | 89 | 90 | 938,000 | 900 |
| 2013-08-22 | 88 | 91 | 86 | 89 | 1,564,000 | 890 |
| 2013-08-21 | 92 | 92 | 88 | 88 | 1,456,000 | 880 |
| 2013-08-20 | 94 | 94 | 91 | 92 | 838,000 | 920 |
| 2013-08-19 | 93 | 95 | 93 | 93 | 382,000 | 930 |
| 2013-08-16 | 93 | 95 | 92 | 94 | 525,000 | 940 |
| 2013-08-15 | 94 | 96 | 91 | 93 | 1,167,000 | 930 |
| 2013-08-14 | 95 | 97 | 95 | 97 | 774,000 | 970 |
| 2013-08-13 | 94 | 95 | 92 | 94 | 990,000 | 940 |
| 2013-08-12 | 95 | 96 | 93 | 93 | 1,525,000 | 930 |
| 2013-08-09 | 97 | 100 | 97 | 97 | 583,000 | 970 |
| 2013-08-08 | 99 | 102 | 96 | 97 | 1,303,000 | 970 |
| 2013-08-07 | 102 | 102 | 99 | 99 | 1,125,000 | 990 |
| 2013-08-06 | 95 | 102 | 93 | 102 | 5,269,000 | 1,020 |
| 2013-08-05 | 105 | 106 | 102 | 104 | 2,307,000 | 1,040 |
| 2013-08-02 | 107 | 110 | 103 | 105 | 3,077,000 | 1,050 |
| 2013-08-01 | 110 | 111 | 102 | 106 | 2,628,000 | 1,060 |
| 2013-07-31 | 104 | 113 | 102 | 111 | 2,824,000 | 1,110 |
| 2013-07-30 | 101 | 106 | 99 | 106 | 1,233,000 | 1,060 |
| 2013-07-29 | 105 | 105 | 97 | 99 | 1,974,000 | 990 |
| 2013-07-26 | 110 | 110 | 107 | 107 | 1,193,000 | 1,070 |
| 2013-07-25 | 113 | 114 | 111 | 111 | 548,000 | 1,110 |
| 2013-07-24 | 116 | 116 | 113 | 113 | 948,000 | 1,130 |
| 2013-07-23 | 117 | 118 | 115 | 115 | 699,000 | 1,150 |
| 2013-07-22 | 119 | 120 | 116 | 117 | 877,000 | 1,170 |
| 2013-07-19 | 125 | 127 | 112 | 116 | 6,534,000 | 1,160 |
| 2013-07-18 | 112 | 120 | 112 | 120 | 3,430,000 | 1,200 |
| 2013-07-17 | 112 | 113 | 111 | 111 | 715,000 | 1,110 |
| 2013-07-16 | 117 | 118 | 112 | 112 | 1,587,000 | 1,120 |
| 2013-07-12 | 118 | 119 | 115 | 115 | 1,033,000 | 1,150 |
| 2013-07-11 | 114 | 120 | 114 | 117 | 1,453,000 | 1,170 |
| 2013-07-10 | 120 | 123 | 117 | 119 | 1,518,000 | 1,190 |
| 2013-07-09 | 122 | 122 | 118 | 119 | 1,462,000 | 1,190 |
| 2013-07-08 | 123 | 126 | 119 | 119 | 2,859,000 | 1,190 |
| 2013-07-05 | 120 | 126 | 118 | 120 | 4,463,000 | 1,200 |
| 2013-07-04 | 111 | 120 | 110 | 120 | 3,929,000 | 1,200 |
| 2013-07-03 | 112 | 114 | 109 | 111 | 2,793,000 | 1,110 |
| 2013-07-02 | 107 | 113 | 106 | 108 | 3,045,000 | 1,080 |
| 2013-07-01 | 100 | 106 | 100 | 105 | 3,794,000 | 1,050 |
| 2013-06-28 | 93 | 102 | 92 | 99 | 2,737,000 | 990 |
| 2013-06-27 | 94 | 95 | 87 | 91 | 1,764,000 | 910 |
| 2013-06-26 | 100 | 101 | 93 | 93 | 1,440,000 | 930 |
| 2013-06-25 | 103 | 104 | 99 | 101 | 1,240,000 | 1,010 |
| 2013-06-24 | 107 | 108 | 104 | 104 | 627,000 | 1,040 |
| 2013-06-21 | 104 | 106 | 101 | 105 | 1,391,000 | 1,050 |
| 2013-06-20 | 106 | 108 | 105 | 105 | 1,066,000 | 1,050 |
| 2013-06-19 | 109 | 111 | 107 | 109 | 1,193,000 | 1,090 |
| 2013-06-18 | 106 | 109 | 105 | 106 | 1,911,000 | 1,060 |
| 2013-06-17 | 100 | 105 | 99 | 104 | 880,000 | 1,040 |
| 2013-06-14 | 107 | 109 | 103 | 103 | 1,680,000 | 1,030 |
| 2013-06-13 | 112 | 112 | 103 | 103 | 1,801,000 | 1,030 |
| 2013-06-12 | 103 | 110 | 102 | 109 | 2,111,000 | 1,090 |
| 2013-06-11 | 111 | 114 | 108 | 108 | 2,630,000 | 1,080 |
| 2013-06-10 | 107 | 116 | 107 | 109 | 4,395,000 | 1,090 |
| 2013-06-07 | 98 | 103 | 94 | 100 | 4,631,000 | 1,000 |
| 2013-06-06 | 110 | 115 | 105 | 105 | 2,675,000 | 1,050 |
| 2013-06-05 | 117 | 123 | 112 | 113 | 3,731,000 | 1,130 |
| 2013-06-04 | 111 | 127 | 105 | 122 | 7,646,000 | 1,220 |
| 2013-06-03 | 110 | 111 | 105 | 106 | 4,534,000 | 1,060 |
| 2013-05-31 | 123 | 124 | 113 | 115 | 2,707,000 | 1,150 |
| 2013-05-30 | 127 | 127 | 119 | 119 | 2,336,000 | 1,190 |
| 2013-05-29 | 130 | 133 | 127 | 130 | 2,070,000 | 1,300 |
| 2013-05-28 | 124 | 129 | 124 | 127 | 951,000 | 1,270 |
| 2013-05-27 | 126 | 133 | 121 | 127 | 2,710,000 | 1,270 |
| 2013-05-24 | 135 | 136 | 123 | 129 | 2,827,000 | 1,290 |
| 2013-05-23 | 143 | 145 | 124 | 127 | 4,440,000 | 1,270 |
| 2013-05-22 | 141 | 147 | 141 | 142 | 2,211,000 | 1,420 |
| 2013-05-21 | 144 | 146 | 140 | 141 | 3,166,000 | 1,410 |
| 2013-05-20 | 150 | 152 | 145 | 147 | 3,520,000 | 1,470 |
| 2013-05-17 | 128 | 144 | 127 | 142 | 3,632,000 | 1,420 |
| 2013-05-16 | 129 | 137 | 120 | 129 | 5,436,000 | 1,290 |
| 2013-05-15 | 153 | 154 | 133 | 134 | 5,494,000 | 1,340 |
| 2013-05-14 | 155 | 155 | 152 | 154 | 2,326,000 | 1,540 |
| 2013-05-13 | 156 | 157 | 144 | 154 | 10,664,000 | 1,540 |
| 2013-05-10 | 170 | 172 | 164 | 167 | 7,394,000 | 1,670 |
| 2013-05-09 | 162 | 169 | 161 | 166 | 5,612,000 | 1,660 |
| 2013-05-08 | 162 | 170 | 159 | 162 | 5,284,000 | 1,620 |
| 2013-05-07 | 162 | 164 | 160 | 161 | 2,004,000 | 1,610 |
| 2013-05-02 | 157 | 160 | 156 | 159 | 1,474,000 | 1,590 |
| 2013-05-01 | 162 | 163 | 155 | 157 | 2,695,000 | 1,570 |
| 2013-04-30 | 162 | 167 | 159 | 160 | 3,120,000 | 1,600 |
| 2013-04-26 | 166 | 166 | 160 | 161 | 2,929,000 | 1,610 |
| 2013-04-25 | 168 | 169 | 158 | 168 | 5,206,000 | 1,680 |
| 2013-04-24 | 174 | 177 | 164 | 166 | 9,036,000 | 1,660 |
| 2013-04-23 | 162 | 174 | 158 | 170 | 14,677,000 | 1,700 |
| 2013-04-22 | 158 | 169 | 155 | 159 | 14,535,000 | 1,590 |
| 2013-04-19 | 154 | 157 | 152 | 152 | 2,179,000 | 1,520 |
| 2013-04-18 | 157 | 160 | 153 | 154 | 4,632,000 | 1,540 |
| 2013-04-17 | 155 | 161 | 151 | 158 | 5,306,000 | 1,580 |
| 2013-04-16 | 145 | 158 | 142 | 152 | 5,210,000 | 1,520 |
| 2013-04-15 | 148 | 150 | 146 | 149 | 2,059,000 | 1,490 |
| 2013-04-12 | 155 | 156 | 149 | 150 | 3,749,000 | 1,500 |
| 2013-04-11 | 162 | 162 | 154 | 155 | 3,986,000 | 1,550 |
| 2013-04-10 | 160 | 163 | 156 | 158 | 7,493,000 | 1,580 |
| 2013-04-09 | 155 | 173 | 152 | 164 | 37,131,000 | 1,640 |
| 2013-04-08 | 151 | 155 | 146 | 149 | 6,817,000 | 1,490 |
| 2013-04-05 | 161 | 164 | 146 | 148 | 10,175,000 | 1,480 |
| 2013-04-04 | 150 | 157 | 142 | 153 | 15,635,000 | 1,530 |
| 2013-04-03 | 156 | 166 | 153 | 158 | 21,686,000 | 1,580 |
| 2013-04-02 | 133 | 150 | 128 | 146 | 20,274,000 | 1,460 |
| 2013-04-01 | 158 | 167 | 137 | 138 | 24,577,000 | 1,380 |
| 2013-03-29 | 174 | 182 | 150 | 152 | 54,840,000 | 1,520 |
| 2013-03-28 | 152 | 177 | 146 | 172 | 82,084,000 | 1,720 |
| 2013-03-27 | 135 | 153 | 130 | 151 | 55,857,000 | 1,510 |
| 2013-03-26 | 109 | 142 | 109 | 126 | 45,721,000 | 1,260 |
| 2013-03-25 | 106 | 118 | 105 | 113 | 28,670,000 | 1,130 |
| 2013-03-22 | 102 | 102 | 98 | 99 | 5,947,000 | 990 |
| 2013-03-21 | 93 | 115 | 92 | 104 | 27,925,000 | 1,040 |
| 2013-03-19 | 92 | 92 | 91 | 91 | 1,092,000 | 910 |
| 2013-03-18 | 91 | 92 | 91 | 91 | 2,216,000 | 910 |
| 2013-03-15 | 93 | 93 | 91 | 91 | 1,482,000 | 910 |
| 2013-03-14 | 88 | 91 | 88 | 91 | 1,344,000 | 910 |
| 2013-03-13 | 87 | 90 | 87 | 87 | 1,787,000 | 870 |
| 2013-03-12 | 96 | 97 | 86 | 87 | 5,324,000 | 870 |
| 2013-03-11 | 94 | 96 | 92 | 94 | 7,013,000 | 940 |
| 2013-03-08 | 86 | 91 | 85 | 90 | 6,698,000 | 900 |
| 2013-03-07 | 86 | 86 | 84 | 84 | 1,832,000 | 840 |
| 2013-03-06 | 86 | 87 | 84 | 85 | 1,878,000 | 850 |
| 2013-03-05 | 87 | 88 | 84 | 84 | 2,364,000 | 840 |
| 2013-03-04 | 84 | 87 | 83 | 86 | 2,681,000 | 860 |
| 2013-03-01 | 82 | 85 | 82 | 83 | 1,507,000 | 830 |
| 2013-02-28 | 84 | 85 | 82 | 84 | 1,398,000 | 840 |
| 2013-02-27 | 85 | 87 | 81 | 82 | 2,617,000 | 820 |
| 2013-02-26 | 80 | 88 | 79 | 83 | 9,510,000 | 830 |
| 2013-02-25 | 81 | 82 | 80 | 81 | 2,342,000 | 810 |
| 2013-02-22 | 79 | 79 | 76 | 78 | 1,993,000 | 780 |
| 2013-02-21 | 79 | 82 | 78 | 79 | 2,260,000 | 790 |
| 2013-02-20 | 80 | 86 | 79 | 80 | 13,444,000 | 800 |
| 2013-02-19 | 76 | 79 | 75 | 78 | 2,596,000 | 780 |
| 2013-02-18 | 76 | 80 | 76 | 77 | 3,409,000 | 770 |
| 2013-02-15 | 74 | 80 | 70 | 74 | 8,218,000 | 740 |
| 2013-02-14 | 77 | 77 | 73 | 75 | 4,439,000 | 750 |
| 2013-02-13 | 81 | 82 | 74 | 77 | 8,740,000 | 770 |
| 2013-02-12 | 97 | 99 | 79 | 81 | 15,696,000 | 810 |
| 2013-02-08 | 97 | 103 | 90 | 95 | 31,382,000 | 950 |
| 2013-02-07 | 77 | 102 | 76 | 102 | 69,559,000 | 1,020 |
| 2013-02-06 | 71 | 74 | 71 | 72 | 1,979,000 | 720 |
| 2013-02-05 | 70 | 71 | 70 | 70 | 683,000 | 700 |
| 2013-02-04 | 71 | 72 | 70 | 72 | 1,108,000 | 720 |
| 2013-02-01 | 73 | 73 | 71 | 71 | 1,066,000 | 710 |
| 2013-01-31 | 73 | 73 | 71 | 72 | 924,000 | 720 |
| 2013-01-30 | 69 | 75 | 69 | 73 | 3,228,000 | 730 |
| 2013-01-29 | 69 | 71 | 69 | 70 | 1,397,000 | 700 |
| 2013-01-28 | 73 | 73 | 70 | 71 | 2,475,000 | 710 |
| 2013-01-25 | 68 | 72 | 66 | 72 | 2,818,000 | 720 |
| 2013-01-24 | 64 | 68 | 64 | 68 | 1,390,000 | 680 |
| 2013-01-23 | 69 | 70 | 64 | 65 | 2,531,000 | 650 |
| 2013-01-22 | 71 | 72 | 69 | 70 | 1,383,000 | 700 |
| 2013-01-21 | 72 | 73 | 71 | 71 | 827,000 | 710 |
| 2013-01-18 | 72 | 73 | 71 | 72 | 706,000 | 720 |
| 2013-01-17 | 72 | 73 | 69 | 69 | 1,388,000 | 690 |
| 2013-01-16 | 76 | 76 | 72 | 72 | 2,314,000 | 720 |
| 2013-01-15 | 79 | 79 | 76 | 76 | 1,714,000 | 760 |
| 2013-01-11 | 79 | 80 | 76 | 77 | 3,387,000 | 770 |
| 2013-01-10 | 75 | 82 | 74 | 76 | 8,907,000 | 760 |
| 2013-01-09 | 71 | 74 | 70 | 73 | 1,288,000 | 730 |
| 2013-01-08 | 75 | 75 | 72 | 73 | 1,571,000 | 730 |
| 2013-01-07 | 76 | 76 | 74 | 75 | 2,632,000 | 750 |
| 2013-01-04 | 76 | 77 | 72 | 75 | 4,052,000 | 750 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
