8518 日本アジア投資(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 339 | 345 | 335 | 336 | 77,800 | 336 |
| 2015-12-29 | 349 | 349 | 335 | 339 | 132,900 | 339 |
| 2015-12-28 | 316 | 337 | 306 | 335 | 275,900 | 335 |
| 2015-12-25 | 301 | 304 | 289 | 292 | 439,100 | 292 |
| 2015-12-24 | 328 | 330 | 301 | 302 | 317,100 | 302 |
| 2015-12-22 | 331 | 340 | 324 | 328 | 210,700 | 328 |
| 2015-12-21 | 359 | 359 | 328 | 333 | 388,700 | 333 |
| 2015-12-18 | 370 | 373 | 364 | 365 | 78,300 | 365 |
| 2015-12-17 | 374 | 379 | 373 | 374 | 71,500 | 374 |
| 2015-12-16 | 378 | 379 | 371 | 374 | 110,300 | 374 |
| 2015-12-15 | 386 | 386 | 370 | 371 | 109,900 | 371 |
| 2015-12-14 | 388 | 389 | 379 | 384 | 85,300 | 384 |
| 2015-12-11 | 390 | 394 | 389 | 389 | 86,000 | 389 |
| 2015-12-10 | 399 | 399 | 392 | 393 | 66,500 | 393 |
| 2015-12-09 | 404 | 407 | 399 | 399 | 85,600 | 399 |
| 2015-12-08 | 409 | 413 | 404 | 404 | 64,000 | 404 |
| 2015-12-07 | 399 | 410 | 399 | 402 | 86,600 | 402 |
| 2015-12-04 | 400 | 405 | 397 | 400 | 45,100 | 400 |
| 2015-12-03 | 400 | 409 | 400 | 405 | 67,300 | 405 |
| 2015-12-02 | 410 | 420 | 390 | 413 | 203,900 | 413 |
| 2015-12-01 | 422 | 422 | 410 | 410 | 89,300 | 410 |
| 2015-11-30 | 431 | 431 | 421 | 423 | 75,200 | 423 |
| 2015-11-27 | 434 | 438 | 425 | 430 | 52,100 | 430 |
| 2015-11-26 | 437 | 439 | 435 | 436 | 57,700 | 436 |
| 2015-11-25 | 431 | 437 | 427 | 432 | 69,600 | 432 |
| 2015-11-24 | 429 | 434 | 428 | 434 | 52,300 | 434 |
| 2015-11-20 | 435 | 437 | 427 | 434 | 65,100 | 434 |
| 2015-11-19 | 433 | 447 | 428 | 442 | 151,900 | 442 |
| 2015-11-18 | 440 | 440 | 428 | 428 | 78,200 | 428 |
| 2015-11-17 | 429 | 438 | 427 | 434 | 35,800 | 434 |
| 2015-11-16 | 429 | 433 | 426 | 432 | 42,900 | 432 |
| 2015-11-13 | 443 | 450 | 427 | 435 | 52,400 | 435 |
| 2015-11-12 | 446 | 450 | 444 | 449 | 47,000 | 449 |
| 2015-11-11 | 442 | 449 | 442 | 448 | 39,200 | 448 |
| 2015-11-10 | 438 | 446 | 438 | 446 | 38,100 | 446 |
| 2015-11-09 | 435 | 445 | 435 | 443 | 50,300 | 443 |
| 2015-11-06 | 436 | 446 | 430 | 438 | 83,300 | 438 |
| 2015-11-05 | 443 | 444 | 435 | 437 | 62,100 | 437 |
| 2015-11-04 | 452 | 455 | 442 | 443 | 65,200 | 443 |
| 2015-11-02 | 456 | 456 | 442 | 444 | 59,600 | 444 |
| 2015-10-30 | 448 | 464 | 443 | 455 | 124,600 | 455 |
| 2015-10-29 | 448 | 455 | 444 | 453 | 113,200 | 453 |
| 2015-10-28 | 445 | 453 | 436 | 447 | 83,300 | 447 |
| 2015-10-27 | 455 | 464 | 448 | 450 | 55,800 | 450 |
| 2015-10-26 | 448 | 466 | 448 | 461 | 77,700 | 461 |
| 2015-10-23 | 459 | 462 | 438 | 448 | 72,500 | 448 |
| 2015-10-22 | 455 | 457 | 450 | 451 | 50,200 | 451 |
| 2015-10-21 | 453 | 457 | 453 | 455 | 84,000 | 455 |
| 2015-10-20 | 470 | 474 | 449 | 453 | 110,600 | 453 |
| 2015-10-19 | 488 | 489 | 465 | 468 | 115,300 | 468 |
| 2015-10-16 | 473 | 506 | 473 | 489 | 336,900 | 489 |
| 2015-10-15 | 469 | 475 | 458 | 458 | 143,100 | 458 |
| 2015-10-14 | 498 | 498 | 467 | 477 | 142,800 | 477 |
| 2015-10-13 | 521 | 521 | 478 | 483 | 311,400 | 483 |
| 2015-10-09 | 554 | 579 | 485 | 521 | 1,368,800 | 521 |
| 2015-10-08 | 448 | 519 | 445 | 514 | 1,186,200 | 514 |
| 2015-10-07 | 370 | 449 | 370 | 440 | 781,500 | 440 |
| 2015-10-06 | 362 | 371 | 362 | 369 | 72,000 | 369 |
| 2015-10-05 | 364 | 366 | 359 | 360 | 59,300 | 360 |
| 2015-10-02 | 370 | 370 | 359 | 361 | 53,100 | 361 |
| 2015-10-01 | 346 | 360 | 345 | 357 | 74,100 | 357 |
| 2015-09-30 | 354 | 359 | 340 | 346 | 135,700 | 346 |
| 2015-09-29 | 360 | 361 | 350 | 351 | 157,400 | 351 |
| 2015-09-28 | 406 | 425 | 357 | 373 | 264,600 | 373 |
| 2015-09-25 | 41 | 43 | 41 | 43 | 977,000 | 430 |
| 2015-09-24 | 41 | 43 | 41 | 42 | 882,000 | 420 |
| 2015-09-18 | 43 | 44 | 43 | 43 | 407,000 | 430 |
| 2015-09-17 | 45 | 45 | 44 | 45 | 308,000 | 450 |
| 2015-09-16 | 45 | 45 | 44 | 44 | 212,000 | 440 |
| 2015-09-15 | 44 | 45 | 43 | 44 | 582,000 | 440 |
| 2015-09-14 | 47 | 47 | 44 | 44 | 652,000 | 440 |
| 2015-09-11 | 47 | 48 | 46 | 46 | 625,000 | 460 |
| 2015-09-10 | 46 | 47 | 46 | 46 | 292,000 | 460 |
| 2015-09-09 | 45 | 48 | 45 | 48 | 650,000 | 480 |
| 2015-09-08 | 44 | 45 | 43 | 44 | 402,000 | 440 |
| 2015-09-07 | 45 | 47 | 43 | 43 | 2,089,000 | 430 |
| 2015-09-04 | 48 | 48 | 45 | 45 | 570,000 | 450 |
| 2015-09-03 | 48 | 50 | 47 | 47 | 470,000 | 470 |
| 2015-09-02 | 48 | 49 | 45 | 48 | 779,000 | 480 |
| 2015-09-01 | 50 | 51 | 49 | 49 | 587,000 | 490 |
| 2015-08-31 | 51 | 52 | 50 | 50 | 697,000 | 500 |
| 2015-08-28 | 49 | 52 | 49 | 51 | 1,060,000 | 510 |
| 2015-08-27 | 48 | 50 | 47 | 48 | 1,212,000 | 480 |
| 2015-08-26 | 42 | 47 | 42 | 46 | 2,244,000 | 460 |
| 2015-08-25 | 39 | 46 | 39 | 41 | 3,549,000 | 410 |
| 2015-08-24 | 48 | 48 | 45 | 45 | 2,650,000 | 450 |
| 2015-08-21 | 51 | 52 | 49 | 49 | 2,829,000 | 490 |
| 2015-08-20 | 53 | 53 | 52 | 52 | 759,000 | 520 |
| 2015-08-19 | 55 | 55 | 52 | 52 | 1,390,000 | 520 |
| 2015-08-18 | 53 | 55 | 53 | 55 | 1,165,000 | 550 |
| 2015-08-17 | 53 | 54 | 52 | 53 | 801,000 | 530 |
| 2015-08-14 | 55 | 55 | 53 | 54 | 1,977,000 | 540 |
| 2015-08-13 | 55 | 56 | 54 | 55 | 718,000 | 550 |
| 2015-08-12 | 56 | 56 | 55 | 55 | 642,000 | 550 |
| 2015-08-11 | 56 | 57 | 55 | 56 | 1,108,000 | 560 |
| 2015-08-10 | 57 | 57 | 55 | 56 | 1,396,000 | 560 |
| 2015-08-07 | 58 | 58 | 57 | 57 | 1,185,000 | 570 |
| 2015-08-06 | 59 | 59 | 57 | 58 | 549,000 | 580 |
| 2015-08-05 | 58 | 59 | 57 | 59 | 516,000 | 590 |
| 2015-08-04 | 58 | 58 | 57 | 58 | 220,000 | 580 |
| 2015-08-03 | 59 | 59 | 57 | 57 | 594,000 | 570 |
| 2015-07-31 | 59 | 59 | 58 | 58 | 503,000 | 580 |
| 2015-07-30 | 58 | 60 | 58 | 59 | 1,809,000 | 590 |
| 2015-07-29 | 59 | 60 | 58 | 58 | 679,000 | 580 |
| 2015-07-28 | 58 | 60 | 57 | 58 | 1,004,000 | 580 |
| 2015-07-27 | 62 | 62 | 59 | 59 | 1,047,000 | 590 |
| 2015-07-24 | 62 | 62 | 60 | 62 | 1,158,000 | 620 |
| 2015-07-23 | 62 | 64 | 61 | 62 | 1,383,000 | 620 |
| 2015-07-22 | 62 | 63 | 62 | 63 | 629,000 | 630 |
| 2015-07-21 | 63 | 64 | 61 | 62 | 2,512,000 | 620 |
| 2015-07-17 | 62 | 63 | 61 | 63 | 1,765,000 | 630 |
| 2015-07-16 | 59 | 62 | 57 | 62 | 2,898,000 | 620 |
| 2015-07-15 | 59 | 59 | 58 | 59 | 958,000 | 590 |
| 2015-07-14 | 58 | 59 | 58 | 59 | 527,000 | 590 |
| 2015-07-13 | 57 | 58 | 56 | 58 | 563,000 | 580 |
| 2015-07-10 | 57 | 58 | 55 | 57 | 1,458,000 | 570 |
| 2015-07-09 | 55 | 57 | 50 | 57 | 3,590,000 | 570 |
| 2015-07-08 | 60 | 60 | 56 | 58 | 2,642,000 | 580 |
| 2015-07-07 | 61 | 61 | 59 | 59 | 1,902,000 | 590 |
| 2015-07-06 | 61 | 61 | 59 | 59 | 1,048,000 | 590 |
| 2015-07-03 | 61 | 62 | 60 | 62 | 1,024,000 | 620 |
| 2015-07-02 | 63 | 64 | 61 | 61 | 2,665,000 | 610 |
| 2015-07-01 | 62 | 63 | 60 | 62 | 1,017,000 | 620 |
| 2015-06-30 | 62 | 62 | 61 | 61 | 875,000 | 610 |
| 2015-06-29 | 64 | 65 | 61 | 62 | 2,135,000 | 620 |
| 2015-06-26 | 66 | 66 | 65 | 65 | 747,000 | 650 |
| 2015-06-25 | 66 | 66 | 64 | 65 | 2,094,000 | 650 |
| 2015-06-24 | 66 | 68 | 66 | 66 | 2,713,000 | 660 |
| 2015-06-23 | 64 | 67 | 63 | 66 | 2,149,000 | 660 |
| 2015-06-22 | 63 | 65 | 63 | 64 | 664,000 | 640 |
| 2015-06-19 | 64 | 65 | 63 | 64 | 378,000 | 640 |
| 2015-06-18 | 66 | 66 | 63 | 64 | 917,000 | 640 |
| 2015-06-17 | 65 | 66 | 64 | 66 | 714,000 | 660 |
| 2015-06-16 | 65 | 66 | 64 | 64 | 1,599,000 | 640 |
| 2015-06-15 | 66 | 66 | 65 | 66 | 195,000 | 660 |
| 2015-06-12 | 66 | 66 | 65 | 66 | 529,000 | 660 |
| 2015-06-11 | 65 | 66 | 64 | 66 | 939,000 | 660 |
| 2015-06-10 | 66 | 66 | 63 | 65 | 1,345,000 | 650 |
| 2015-06-09 | 65 | 66 | 65 | 65 | 630,000 | 650 |
| 2015-06-08 | 66 | 67 | 65 | 66 | 1,171,000 | 660 |
| 2015-06-05 | 67 | 67 | 66 | 66 | 883,000 | 660 |
| 2015-06-04 | 66 | 67 | 65 | 67 | 1,884,000 | 670 |
| 2015-06-03 | 66 | 66 | 65 | 65 | 1,130,000 | 650 |
| 2015-06-02 | 66 | 67 | 65 | 66 | 1,034,000 | 660 |
| 2015-06-01 | 68 | 68 | 65 | 66 | 2,023,000 | 660 |
| 2015-05-29 | 64 | 68 | 63 | 67 | 3,782,000 | 670 |
| 2015-05-28 | 63 | 64 | 62 | 64 | 1,359,000 | 640 |
| 2015-05-27 | 63 | 64 | 62 | 63 | 1,406,000 | 630 |
| 2015-05-26 | 64 | 64 | 63 | 63 | 1,930,000 | 630 |
| 2015-05-25 | 68 | 68 | 62 | 64 | 8,240,000 | 640 |
| 2015-05-22 | 70 | 70 | 68 | 69 | 836,000 | 690 |
| 2015-05-21 | 70 | 70 | 69 | 70 | 1,982,000 | 700 |
| 2015-05-20 | 70 | 71 | 69 | 70 | 1,698,000 | 700 |
| 2015-05-19 | 70 | 71 | 69 | 70 | 522,000 | 700 |
| 2015-05-18 | 70 | 71 | 69 | 70 | 1,041,000 | 700 |
| 2015-05-15 | 71 | 72 | 70 | 71 | 1,358,000 | 710 |
| 2015-05-14 | 71 | 71 | 70 | 70 | 739,000 | 700 |
| 2015-05-13 | 71 | 72 | 70 | 71 | 937,000 | 710 |
| 2015-05-12 | 71 | 72 | 69 | 71 | 1,388,000 | 710 |
| 2015-05-11 | 73 | 74 | 72 | 72 | 831,000 | 720 |
| 2015-05-08 | 72 | 73 | 71 | 73 | 876,000 | 730 |
| 2015-05-07 | 72 | 72 | 71 | 71 | 807,000 | 710 |
| 2015-05-01 | 73 | 73 | 72 | 72 | 723,000 | 720 |
| 2015-04-30 | 74 | 75 | 73 | 73 | 1,588,000 | 730 |
| 2015-04-28 | 76 | 76 | 74 | 75 | 1,135,000 | 750 |
| 2015-04-27 | 76 | 77 | 75 | 75 | 616,000 | 750 |
| 2015-04-24 | 76 | 76 | 75 | 76 | 769,000 | 760 |
| 2015-04-23 | 78 | 79 | 74 | 75 | 4,573,000 | 750 |
| 2015-04-22 | 77 | 80 | 77 | 78 | 4,120,000 | 780 |
| 2015-04-21 | 77 | 77 | 76 | 77 | 433,000 | 770 |
| 2015-04-20 | 77 | 77 | 76 | 76 | 1,091,000 | 760 |
| 2015-04-17 | 78 | 79 | 76 | 77 | 2,447,000 | 770 |
| 2015-04-16 | 78 | 78 | 76 | 78 | 1,902,000 | 780 |
| 2015-04-15 | 79 | 79 | 77 | 78 | 566,000 | 780 |
| 2015-04-14 | 79 | 79 | 77 | 79 | 938,000 | 790 |
| 2015-04-13 | 78 | 79 | 77 | 79 | 401,000 | 790 |
| 2015-04-10 | 79 | 79 | 77 | 78 | 543,000 | 780 |
| 2015-04-09 | 77 | 79 | 77 | 79 | 760,000 | 790 |
| 2015-04-08 | 78 | 78 | 77 | 78 | 736,000 | 780 |
| 2015-04-07 | 78 | 78 | 76 | 78 | 1,190,000 | 780 |
| 2015-04-06 | 77 | 78 | 76 | 77 | 392,000 | 770 |
| 2015-04-03 | 77 | 78 | 76 | 78 | 484,000 | 780 |
| 2015-04-02 | 78 | 79 | 77 | 78 | 391,000 | 780 |
| 2015-04-01 | 79 | 79 | 77 | 78 | 953,000 | 780 |
| 2015-03-31 | 80 | 81 | 78 | 78 | 1,104,000 | 780 |
| 2015-03-30 | 78 | 80 | 77 | 79 | 1,128,000 | 790 |
| 2015-03-27 | 77 | 80 | 76 | 77 | 1,138,000 | 770 |
| 2015-03-26 | 77 | 78 | 76 | 76 | 566,000 | 760 |
| 2015-03-25 | 78 | 79 | 77 | 78 | 911,000 | 780 |
| 2015-03-24 | 80 | 80 | 77 | 78 | 1,511,000 | 780 |
| 2015-03-23 | 80 | 81 | 79 | 79 | 1,474,000 | 790 |
| 2015-03-20 | 80 | 81 | 78 | 81 | 1,317,000 | 810 |
| 2015-03-19 | 82 | 82 | 79 | 80 | 1,758,000 | 800 |
| 2015-03-18 | 83 | 84 | 80 | 82 | 3,592,000 | 820 |
| 2015-03-17 | 81 | 85 | 80 | 84 | 8,169,000 | 840 |
| 2015-03-16 | 79 | 81 | 78 | 81 | 2,417,000 | 810 |
| 2015-03-13 | 79 | 79 | 78 | 79 | 1,084,000 | 790 |
| 2015-03-12 | 78 | 79 | 77 | 79 | 1,050,000 | 790 |
| 2015-03-11 | 76 | 78 | 76 | 78 | 1,384,000 | 780 |
| 2015-03-10 | 79 | 80 | 76 | 77 | 1,668,000 | 770 |
| 2015-03-09 | 78 | 80 | 77 | 78 | 1,909,000 | 780 |
| 2015-03-06 | 76 | 79 | 76 | 78 | 2,713,000 | 780 |
| 2015-03-05 | 76 | 77 | 74 | 76 | 1,307,000 | 760 |
| 2015-03-04 | 74 | 76 | 73 | 76 | 739,000 | 760 |
| 2015-03-03 | 76 | 76 | 73 | 75 | 1,771,000 | 750 |
| 2015-03-02 | 78 | 78 | 74 | 76 | 1,416,000 | 760 |
| 2015-02-27 | 76 | 76 | 74 | 74 | 626,000 | 740 |
| 2015-02-26 | 76 | 76 | 74 | 76 | 892,000 | 760 |
| 2015-02-25 | 77 | 77 | 75 | 75 | 1,040,000 | 750 |
| 2015-02-24 | 78 | 78 | 76 | 77 | 753,000 | 770 |
| 2015-02-23 | 78 | 79 | 76 | 78 | 2,251,000 | 780 |
| 2015-02-20 | 77 | 78 | 75 | 77 | 2,439,000 | 770 |
| 2015-02-19 | 74 | 77 | 74 | 76 | 2,825,000 | 760 |
| 2015-02-18 | 74 | 75 | 73 | 74 | 1,227,000 | 740 |
| 2015-02-17 | 74 | 75 | 73 | 73 | 1,105,000 | 730 |
| 2015-02-16 | 72 | 75 | 71 | 75 | 1,737,000 | 750 |
| 2015-02-13 | 71 | 72 | 71 | 71 | 359,000 | 710 |
| 2015-02-12 | 71 | 72 | 70 | 71 | 923,000 | 710 |
| 2015-02-10 | 71 | 72 | 70 | 70 | 577,000 | 700 |
| 2015-02-09 | 71 | 72 | 70 | 71 | 596,000 | 710 |
| 2015-02-06 | 70 | 71 | 69 | 70 | 893,000 | 700 |
| 2015-02-05 | 71 | 71 | 69 | 70 | 857,000 | 700 |
| 2015-02-04 | 70 | 71 | 69 | 71 | 658,000 | 710 |
| 2015-02-03 | 72 | 73 | 69 | 69 | 760,000 | 690 |
| 2015-02-02 | 72 | 73 | 71 | 71 | 692,000 | 710 |
| 2015-01-30 | 72 | 75 | 72 | 72 | 560,000 | 720 |
| 2015-01-29 | 73 | 74 | 72 | 73 | 473,000 | 730 |
| 2015-01-28 | 72 | 74 | 72 | 74 | 686,000 | 740 |
| 2015-01-27 | 73 | 75 | 72 | 72 | 1,407,000 | 720 |
| 2015-01-26 | 72 | 73 | 71 | 72 | 352,000 | 720 |
| 2015-01-23 | 72 | 73 | 71 | 73 | 679,000 | 730 |
| 2015-01-22 | 72 | 72 | 70 | 71 | 857,000 | 710 |
| 2015-01-21 | 73 | 73 | 71 | 71 | 337,000 | 710 |
| 2015-01-20 | 70 | 73 | 70 | 73 | 979,000 | 730 |
| 2015-01-19 | 73 | 73 | 70 | 70 | 1,078,000 | 700 |
| 2015-01-16 | 73 | 73 | 71 | 71 | 677,000 | 710 |
| 2015-01-15 | 73 | 75 | 73 | 73 | 1,616,000 | 730 |
| 2015-01-14 | 74 | 75 | 73 | 73 | 704,000 | 730 |
| 2015-01-13 | 74 | 75 | 74 | 74 | 740,000 | 740 |
| 2015-01-09 | 77 | 77 | 74 | 76 | 1,176,000 | 760 |
| 2015-01-08 | 77 | 78 | 76 | 76 | 583,000 | 760 |
| 2015-01-07 | 76 | 77 | 76 | 76 | 609,000 | 760 |
| 2015-01-06 | 77 | 78 | 76 | 76 | 461,000 | 760 |
| 2015-01-05 | 79 | 81 | 77 | 78 | 916,000 | 780 |
分割・併合履歴 ： [2015-09-28]1株→0.1株
