8518 日本アジア投資(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 77 | 79 | 77 | 79 | 413,000 | 790 |
| 2014-12-29 | 80 | 80 | 77 | 78 | 847,000 | 780 |
| 2014-12-26 | 74 | 80 | 74 | 79 | 1,195,000 | 790 |
| 2014-12-25 | 76 | 76 | 73 | 75 | 1,883,000 | 750 |
| 2014-12-24 | 78 | 79 | 75 | 76 | 1,244,000 | 760 |
| 2014-12-22 | 79 | 79 | 76 | 77 | 873,000 | 770 |
| 2014-12-19 | 80 | 82 | 77 | 79 | 2,492,000 | 790 |
| 2014-12-18 | 80 | 80 | 78 | 78 | 616,000 | 780 |
| 2014-12-17 | 76 | 80 | 75 | 78 | 1,071,000 | 780 |
| 2014-12-16 | 78 | 78 | 76 | 76 | 1,342,000 | 760 |
| 2014-12-15 | 82 | 83 | 79 | 79 | 1,152,000 | 790 |
| 2014-12-12 | 82 | 84 | 82 | 82 | 1,237,000 | 820 |
| 2014-12-11 | 78 | 83 | 77 | 81 | 1,479,000 | 810 |
| 2014-12-10 | 80 | 82 | 78 | 80 | 1,896,000 | 800 |
| 2014-12-09 | 89 | 89 | 81 | 82 | 4,383,000 | 820 |
| 2014-12-08 | 93 | 94 | 89 | 89 | 7,707,000 | 890 |
| 2014-12-05 | 84 | 91 | 82 | 91 | 11,558,000 | 910 |
| 2014-12-04 | 85 | 87 | 81 | 85 | 7,298,000 | 850 |
| 2014-12-03 | 75 | 86 | 75 | 85 | 12,788,000 | 850 |
| 2014-12-02 | 74 | 76 | 74 | 76 | 639,000 | 760 |
| 2014-12-01 | 76 | 77 | 75 | 75 | 524,000 | 750 |
| 2014-11-28 | 75 | 77 | 75 | 76 | 548,000 | 760 |
| 2014-11-27 | 75 | 77 | 75 | 75 | 685,000 | 750 |
| 2014-11-26 | 75 | 76 | 74 | 75 | 769,000 | 750 |
| 2014-11-25 | 74 | 75 | 74 | 74 | 245,000 | 740 |
| 2014-11-21 | 75 | 75 | 74 | 74 | 121,000 | 740 |
| 2014-11-20 | 76 | 76 | 75 | 75 | 240,000 | 750 |
| 2014-11-19 | 75 | 76 | 74 | 75 | 529,000 | 750 |
| 2014-11-18 | 73 | 75 | 73 | 75 | 329,000 | 750 |
| 2014-11-17 | 75 | 75 | 73 | 73 | 392,000 | 730 |
| 2014-11-14 | 76 | 76 | 74 | 76 | 264,000 | 760 |
| 2014-11-13 | 76 | 76 | 74 | 76 | 335,000 | 760 |
| 2014-11-12 | 76 | 78 | 76 | 76 | 715,000 | 760 |
| 2014-11-11 | 76 | 77 | 75 | 77 | 408,000 | 770 |
| 2014-11-10 | 74 | 77 | 74 | 76 | 745,000 | 760 |
| 2014-11-07 | 74 | 75 | 72 | 75 | 549,000 | 750 |
| 2014-11-06 | 77 | 78 | 74 | 74 | 972,000 | 740 |
| 2014-11-05 | 79 | 80 | 78 | 78 | 748,000 | 780 |
| 2014-11-04 | 84 | 84 | 77 | 78 | 3,349,000 | 780 |
| 2014-10-31 | 69 | 75 | 67 | 74 | 2,090,000 | 740 |
| 2014-10-30 | 69 | 69 | 68 | 68 | 410,000 | 680 |
| 2014-10-29 | 69 | 69 | 68 | 69 | 653,000 | 690 |
| 2014-10-28 | 68 | 69 | 68 | 69 | 173,000 | 690 |
| 2014-10-27 | 69 | 70 | 68 | 69 | 487,000 | 690 |
| 2014-10-24 | 70 | 70 | 68 | 69 | 709,000 | 690 |
| 2014-10-23 | 68 | 69 | 68 | 68 | 447,000 | 680 |
| 2014-10-22 | 68 | 69 | 67 | 68 | 309,000 | 680 |
| 2014-10-21 | 69 | 69 | 67 | 67 | 319,000 | 670 |
| 2014-10-20 | 68 | 69 | 67 | 69 | 597,000 | 690 |
| 2014-10-17 | 66 | 68 | 65 | 66 | 650,000 | 660 |
| 2014-10-16 | 68 | 68 | 66 | 66 | 1,177,000 | 660 |
| 2014-10-15 | 69 | 70 | 68 | 70 | 535,000 | 700 |
| 2014-10-14 | 69 | 70 | 67 | 68 | 1,763,000 | 680 |
| 2014-10-10 | 73 | 73 | 71 | 71 | 1,290,000 | 710 |
| 2014-10-09 | 78 | 78 | 75 | 75 | 1,338,000 | 750 |
| 2014-10-08 | 79 | 79 | 78 | 78 | 529,000 | 780 |
| 2014-10-07 | 81 | 82 | 79 | 79 | 736,000 | 790 |
| 2014-10-06 | 82 | 82 | 79 | 80 | 1,106,000 | 800 |
| 2014-10-03 | 81 | 82 | 81 | 81 | 491,000 | 810 |
| 2014-10-02 | 82 | 82 | 80 | 80 | 947,000 | 800 |
| 2014-10-01 | 84 | 84 | 82 | 82 | 591,000 | 820 |
| 2014-09-30 | 83 | 84 | 83 | 83 | 407,000 | 830 |
| 2014-09-29 | 84 | 85 | 83 | 83 | 538,000 | 830 |
| 2014-09-26 | 84 | 85 | 83 | 84 | 482,000 | 840 |
| 2014-09-25 | 84 | 85 | 84 | 85 | 318,000 | 850 |
| 2014-09-24 | 84 | 85 | 83 | 84 | 246,000 | 840 |
| 2014-09-22 | 84 | 85 | 84 | 85 | 343,000 | 850 |
| 2014-09-19 | 84 | 85 | 83 | 85 | 1,098,000 | 850 |
| 2014-09-18 | 84 | 85 | 84 | 84 | 365,000 | 840 |
| 2014-09-17 | 86 | 86 | 84 | 84 | 393,000 | 840 |
| 2014-09-16 | 85 | 86 | 85 | 86 | 771,000 | 860 |
| 2014-09-12 | 87 | 87 | 85 | 86 | 550,000 | 860 |
| 2014-09-11 | 86 | 87 | 85 | 87 | 715,000 | 870 |
| 2014-09-10 | 85 | 86 | 85 | 85 | 457,000 | 850 |
| 2014-09-09 | 88 | 88 | 84 | 86 | 1,135,000 | 860 |
| 2014-09-08 | 87 | 88 | 87 | 88 | 396,000 | 880 |
| 2014-09-05 | 89 | 89 | 87 | 88 | 445,000 | 880 |
| 2014-09-04 | 91 | 91 | 89 | 89 | 541,000 | 890 |
| 2014-09-03 | 90 | 92 | 89 | 89 | 2,928,000 | 890 |
| 2014-09-02 | 87 | 90 | 87 | 88 | 2,719,000 | 880 |
| 2014-09-01 | 86 | 87 | 85 | 87 | 312,000 | 870 |
| 2014-08-29 | 85 | 86 | 85 | 85 | 139,000 | 850 |
| 2014-08-28 | 86 | 86 | 85 | 85 | 551,000 | 850 |
| 2014-08-27 | 86 | 89 | 86 | 86 | 852,000 | 860 |
| 2014-08-26 | 87 | 87 | 85 | 85 | 287,000 | 850 |
| 2014-08-25 | 86 | 87 | 86 | 87 | 136,000 | 870 |
| 2014-08-22 | 88 | 88 | 86 | 86 | 260,000 | 860 |
| 2014-08-21 | 86 | 89 | 85 | 87 | 1,272,000 | 870 |
| 2014-08-20 | 85 | 86 | 85 | 86 | 156,000 | 860 |
| 2014-08-19 | 85 | 86 | 84 | 85 | 437,000 | 850 |
| 2014-08-18 | 84 | 86 | 84 | 84 | 200,000 | 840 |
| 2014-08-15 | 85 | 85 | 84 | 85 | 234,000 | 850 |
| 2014-08-14 | 85 | 86 | 85 | 85 | 126,000 | 850 |
| 2014-08-13 | 85 | 86 | 84 | 85 | 358,000 | 850 |
| 2014-08-12 | 87 | 88 | 84 | 84 | 826,000 | 840 |
| 2014-08-11 | 84 | 88 | 84 | 88 | 1,479,000 | 880 |
| 2014-08-08 | 83 | 84 | 82 | 82 | 653,000 | 820 |
| 2014-08-07 | 83 | 85 | 81 | 84 | 1,046,000 | 840 |
| 2014-08-06 | 84 | 85 | 83 | 83 | 806,000 | 830 |
| 2014-08-05 | 85 | 86 | 84 | 84 | 630,000 | 840 |
| 2014-08-04 | 85 | 86 | 84 | 86 | 806,000 | 860 |
| 2014-08-01 | 85 | 86 | 85 | 85 | 801,000 | 850 |
| 2014-07-31 | 88 | 89 | 87 | 87 | 654,000 | 870 |
| 2014-07-30 | 91 | 91 | 88 | 88 | 680,000 | 880 |
| 2014-07-29 | 87 | 91 | 87 | 90 | 2,155,000 | 900 |
| 2014-07-28 | 85 | 87 | 85 | 86 | 541,000 | 860 |
| 2014-07-25 | 86 | 87 | 86 | 86 | 1,418,000 | 860 |
| 2014-07-24 | 87 | 88 | 86 | 86 | 603,000 | 860 |
| 2014-07-23 | 88 | 89 | 87 | 87 | 546,000 | 870 |
| 2014-07-22 | 87 | 89 | 87 | 87 | 972,000 | 870 |
| 2014-07-18 | 86 | 88 | 86 | 87 | 868,000 | 870 |
| 2014-07-17 | 89 | 90 | 87 | 88 | 1,292,000 | 880 |
| 2014-07-16 | 90 | 91 | 89 | 89 | 553,000 | 890 |
| 2014-07-15 | 92 | 92 | 89 | 90 | 919,000 | 900 |
| 2014-07-14 | 91 | 92 | 90 | 91 | 559,000 | 910 |
| 2014-07-11 | 90 | 91 | 89 | 90 | 561,000 | 900 |
| 2014-07-10 | 91 | 93 | 90 | 90 | 592,000 | 900 |
| 2014-07-09 | 93 | 94 | 91 | 91 | 925,000 | 910 |
| 2014-07-08 | 93 | 95 | 92 | 94 | 1,237,000 | 940 |
| 2014-07-07 | 95 | 98 | 95 | 95 | 1,817,000 | 950 |
| 2014-07-04 | 95 | 96 | 94 | 95 | 606,000 | 950 |
| 2014-07-03 | 95 | 96 | 94 | 94 | 1,837,000 | 940 |
| 2014-07-02 | 92 | 96 | 92 | 95 | 3,544,000 | 950 |
| 2014-07-01 | 93 | 94 | 91 | 91 | 884,000 | 910 |
| 2014-06-30 | 91 | 93 | 91 | 93 | 1,438,000 | 930 |
| 2014-06-27 | 91 | 92 | 89 | 90 | 992,000 | 900 |
| 2014-06-26 | 92 | 92 | 90 | 91 | 517,000 | 910 |
| 2014-06-25 | 92 | 93 | 91 | 92 | 503,000 | 920 |
| 2014-06-24 | 94 | 94 | 91 | 93 | 1,174,000 | 930 |
| 2014-06-23 | 94 | 95 | 93 | 94 | 344,000 | 940 |
| 2014-06-20 | 93 | 96 | 93 | 93 | 1,791,000 | 930 |
| 2014-06-19 | 93 | 94 | 92 | 93 | 841,000 | 930 |
| 2014-06-18 | 92 | 93 | 91 | 93 | 359,000 | 930 |
| 2014-06-17 | 92 | 93 | 91 | 92 | 324,000 | 920 |
| 2014-06-16 | 94 | 94 | 92 | 92 | 496,000 | 920 |
| 2014-06-13 | 92 | 94 | 92 | 94 | 519,000 | 940 |
| 2014-06-12 | 92 | 94 | 91 | 93 | 454,000 | 930 |
| 2014-06-11 | 92 | 94 | 92 | 92 | 531,000 | 920 |
| 2014-06-10 | 95 | 96 | 93 | 93 | 997,000 | 930 |
| 2014-06-09 | 94 | 95 | 92 | 94 | 1,127,000 | 940 |
| 2014-06-06 | 91 | 93 | 89 | 93 | 580,000 | 930 |
| 2014-06-05 | 92 | 93 | 89 | 90 | 890,000 | 900 |
| 2014-06-04 | 96 | 96 | 92 | 92 | 1,715,000 | 920 |
| 2014-06-03 | 86 | 94 | 86 | 92 | 4,742,000 | 920 |
| 2014-06-02 | 85 | 87 | 85 | 85 | 940,000 | 850 |
| 2014-05-30 | 85 | 88 | 83 | 84 | 2,528,000 | 840 |
| 2014-05-29 | 85 | 87 | 85 | 87 | 387,000 | 870 |
| 2014-05-28 | 87 | 87 | 85 | 86 | 659,000 | 860 |
| 2014-05-27 | 86 | 87 | 86 | 87 | 470,000 | 870 |
| 2014-05-26 | 86 | 88 | 85 | 86 | 801,000 | 860 |
| 2014-05-23 | 83 | 86 | 83 | 84 | 923,000 | 840 |
| 2014-05-22 | 82 | 83 | 80 | 83 | 1,355,000 | 830 |
| 2014-05-21 | 80 | 81 | 79 | 79 | 944,000 | 790 |
| 2014-05-20 | 79 | 83 | 79 | 81 | 1,324,000 | 810 |
| 2014-05-19 | 87 | 88 | 80 | 80 | 1,840,000 | 800 |
| 2014-05-16 | 89 | 90 | 88 | 88 | 698,000 | 880 |
| 2014-05-15 | 90 | 91 | 89 | 91 | 1,034,000 | 910 |
| 2014-05-14 | 93 | 94 | 91 | 92 | 1,064,000 | 920 |
| 2014-05-13 | 92 | 93 | 91 | 93 | 1,021,000 | 930 |
| 2014-05-12 | 95 | 96 | 89 | 89 | 1,105,000 | 890 |
| 2014-05-09 | 95 | 96 | 94 | 95 | 502,000 | 950 |
| 2014-05-08 | 95 | 97 | 94 | 94 | 985,000 | 940 |
| 2014-05-07 | 97 | 97 | 95 | 95 | 1,431,000 | 950 |
| 2014-05-02 | 98 | 99 | 97 | 98 | 285,000 | 980 |
| 2014-05-01 | 96 | 98 | 96 | 97 | 289,000 | 970 |
| 2014-04-30 | 98 | 99 | 96 | 96 | 528,000 | 960 |
| 2014-04-28 | 98 | 99 | 97 | 97 | 420,000 | 970 |
| 2014-04-25 | 98 | 100 | 97 | 100 | 612,000 | 1,000 |
| 2014-04-24 | 100 | 101 | 98 | 98 | 804,000 | 980 |
| 2014-04-23 | 100 | 101 | 99 | 100 | 217,000 | 1,000 |
| 2014-04-22 | 102 | 102 | 98 | 99 | 748,000 | 990 |
| 2014-04-21 | 102 | 106 | 101 | 102 | 2,758,000 | 1,020 |
| 2014-04-18 | 100 | 101 | 98 | 98 | 600,000 | 980 |
| 2014-04-17 | 97 | 100 | 96 | 98 | 880,000 | 980 |
| 2014-04-16 | 95 | 97 | 95 | 96 | 916,000 | 960 |
| 2014-04-15 | 96 | 96 | 94 | 94 | 839,000 | 940 |
| 2014-04-14 | 96 | 97 | 94 | 94 | 1,285,000 | 940 |
| 2014-04-11 | 96 | 98 | 95 | 97 | 702,000 | 970 |
| 2014-04-10 | 99 | 101 | 98 | 98 | 496,000 | 980 |
| 2014-04-09 | 99 | 99 | 98 | 98 | 660,000 | 980 |
| 2014-04-08 | 101 | 101 | 99 | 100 | 366,000 | 1,000 |
| 2014-04-07 | 102 | 103 | 101 | 102 | 520,000 | 1,020 |
| 2014-04-04 | 102 | 104 | 102 | 104 | 564,000 | 1,040 |
| 2014-04-03 | 105 | 106 | 103 | 103 | 713,000 | 1,030 |
| 2014-04-02 | 103 | 105 | 102 | 104 | 1,219,000 | 1,040 |
| 2014-04-01 | 102 | 103 | 100 | 102 | 982,000 | 1,020 |
| 2014-03-31 | 102 | 103 | 100 | 101 | 467,000 | 1,010 |
| 2014-03-28 | 97 | 100 | 97 | 99 | 664,000 | 990 |
| 2014-03-27 | 97 | 98 | 95 | 98 | 580,000 | 980 |
| 2014-03-26 | 99 | 99 | 96 | 98 | 696,000 | 980 |
| 2014-03-25 | 99 | 100 | 97 | 98 | 934,000 | 980 |
| 2014-03-24 | 96 | 101 | 96 | 100 | 1,230,000 | 1,000 |
| 2014-03-20 | 100 | 101 | 96 | 96 | 1,103,000 | 960 |
| 2014-03-19 | 102 | 105 | 99 | 100 | 1,053,000 | 1,000 |
| 2014-03-18 | 102 | 103 | 100 | 102 | 881,000 | 1,020 |
| 2014-03-17 | 102 | 104 | 99 | 99 | 959,000 | 990 |
| 2014-03-14 | 103 | 105 | 102 | 102 | 1,538,000 | 1,020 |
| 2014-03-13 | 108 | 109 | 106 | 107 | 471,000 | 1,070 |
| 2014-03-12 | 108 | 109 | 107 | 107 | 403,000 | 1,070 |
| 2014-03-11 | 110 | 111 | 109 | 109 | 436,000 | 1,090 |
| 2014-03-10 | 108 | 110 | 107 | 110 | 745,000 | 1,100 |
| 2014-03-07 | 109 | 109 | 107 | 108 | 472,000 | 1,080 |
| 2014-03-06 | 107 | 108 | 105 | 108 | 536,000 | 1,080 |
| 2014-03-05 | 108 | 108 | 105 | 107 | 1,059,000 | 1,070 |
| 2014-03-04 | 102 | 106 | 102 | 105 | 728,000 | 1,050 |
| 2014-03-03 | 104 | 104 | 102 | 103 | 959,000 | 1,030 |
| 2014-02-28 | 106 | 108 | 106 | 106 | 633,000 | 1,060 |
| 2014-02-27 | 107 | 107 | 105 | 105 | 608,000 | 1,050 |
| 2014-02-26 | 108 | 108 | 106 | 108 | 588,000 | 1,080 |
| 2014-02-25 | 108 | 109 | 106 | 108 | 1,183,000 | 1,080 |
| 2014-02-24 | 106 | 110 | 106 | 108 | 1,833,000 | 1,080 |
| 2014-02-21 | 106 | 107 | 105 | 106 | 738,000 | 1,060 |
| 2014-02-20 | 105 | 105 | 104 | 104 | 824,000 | 1,040 |
| 2014-02-19 | 108 | 108 | 106 | 106 | 696,000 | 1,060 |
| 2014-02-18 | 104 | 108 | 103 | 108 | 1,531,000 | 1,080 |
| 2014-02-17 | 103 | 104 | 100 | 103 | 1,305,000 | 1,030 |
| 2014-02-14 | 108 | 109 | 99 | 103 | 3,035,000 | 1,030 |
| 2014-02-13 | 111 | 111 | 107 | 108 | 958,000 | 1,080 |
| 2014-02-12 | 113 | 114 | 111 | 112 | 858,000 | 1,120 |
| 2014-02-10 | 112 | 112 | 109 | 111 | 1,711,000 | 1,110 |
| 2014-02-07 | 111 | 112 | 108 | 110 | 1,806,000 | 1,100 |
| 2014-02-06 | 114 | 116 | 105 | 106 | 11,845,000 | 1,060 |
| 2014-02-05 | 101 | 103 | 96 | 100 | 3,122,000 | 1,000 |
| 2014-02-04 | 93 | 102 | 92 | 94 | 6,432,000 | 940 |
| 2014-02-03 | 107 | 110 | 105 | 107 | 3,451,000 | 1,070 |
| 2014-01-31 | 117 | 117 | 109 | 112 | 3,443,000 | 1,120 |
| 2014-01-30 | 116 | 117 | 113 | 115 | 2,488,000 | 1,150 |
| 2014-01-29 | 118 | 120 | 117 | 120 | 2,418,000 | 1,200 |
| 2014-01-28 | 118 | 121 | 115 | 115 | 3,090,000 | 1,150 |
| 2014-01-27 | 119 | 121 | 116 | 116 | 6,182,000 | 1,160 |
| 2014-01-24 | 129 | 134 | 125 | 126 | 14,102,000 | 1,260 |
| 2014-01-23 | 123 | 135 | 122 | 134 | 17,639,000 | 1,340 |
| 2014-01-22 | 125 | 126 | 122 | 122 | 2,624,000 | 1,220 |
| 2014-01-21 | 127 | 128 | 122 | 125 | 4,983,000 | 1,250 |
| 2014-01-20 | 133 | 139 | 125 | 127 | 34,532,000 | 1,270 |
| 2014-01-17 | 118 | 126 | 117 | 126 | 11,198,000 | 1,260 |
| 2014-01-16 | 118 | 118 | 116 | 116 | 1,139,000 | 1,160 |
| 2014-01-15 | 117 | 119 | 116 | 116 | 1,909,000 | 1,160 |
| 2014-01-14 | 114 | 120 | 112 | 116 | 5,067,000 | 1,160 |
| 2014-01-10 | 113 | 115 | 112 | 114 | 1,208,000 | 1,140 |
| 2014-01-09 | 116 | 116 | 113 | 113 | 2,214,000 | 1,130 |
| 2014-01-08 | 114 | 117 | 113 | 116 | 2,223,000 | 1,160 |
| 2014-01-07 | 114 | 115 | 113 | 113 | 734,000 | 1,130 |
| 2014-01-06 | 116 | 116 | 114 | 116 | 1,260,000 | 1,160 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
