8518 日本アジア投資(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	401	406	400	405	86,500	405
2017-12-28	404	404	400	401	93,600	401
2017-12-27	400	406	396	404	160,000	404
2017-12-26	401	403	392	393	427,700	393
2017-12-25	409	413	402	404	624,800	404
2017-12-22	411	412	408	410	555,700	410
2017-12-21	412	415	410	410	134,400	410
2017-12-20	415	420	411	412	160,100	412
2017-12-19	416	419	414	417	133,300	417
2017-12-18	425	425	409	419	247,500	419
2017-12-15	432	433	418	419	255,800	419
2017-12-14	426	435	426	434	288,000	434
2017-12-13	425	432	423	431	319,400	431
2017-12-12	415	424	415	422	214,000	422
2017-12-11	408	419	407	419	200,800	419
2017-12-08	410	411	407	408	117,300	408
2017-12-07	421	421	405	409	481,500	409
2017-12-06	408	409	405	405	101,000	405
2017-12-05	412	412	405	408	182,100	408
2017-12-04	420	423	413	413	234,900	413
2017-12-01	424	426	419	420	109,000	420
2017-11-30	424	425	419	423	81,200	423
2017-11-29	418	427	417	424	221,900	424
2017-11-28	420	421	412	417	153,200	417
2017-11-27	417	425	417	420	285,600	420
2017-11-24	412	420	412	417	146,500	417
2017-11-22	412	421	412	417	189,000	417
2017-11-21	411	416	407	415	171,000	415
2017-11-20	409	417	406	410	251,300	410
2017-11-17	408	412	406	410	109,500	410
2017-11-16	404	408	403	405	93,700	405
2017-11-15	418	418	402	403	275,300	403
2017-11-13	421	421	413	415	107,300	415
2017-11-10	414	422	414	419	97,000	419
2017-11-09	426	426	416	420	175,600	420
2017-11-08	417	426	415	426	111,300	426
2017-11-07	416	419	413	419	77,100	419
2017-11-06	420	421	414	417	81,500	417
2017-11-02	428	428	421	421	74,000	421
2017-11-01	419	429	418	427	313,400	427
2017-10-31	419	419	412	417	83,100	417
2017-10-30	418	422	414	416	165,400	416
2017-10-27	414	442	414	417	1,518,100	417
2017-10-26	408	410	404	406	87,800	406
2017-10-25	410	414	405	407	139,800	407
2017-10-24	408	411	405	409	85,200	409
2017-10-23	407	413	406	408	100,200	408
2017-10-20	409	410	403	407	105,600	407
2017-10-19	423	425	410	411	137,500	411
2017-10-18	407	434	407	420	518,000	420
2017-10-17	407	413	406	408	70,900	408
2017-10-16	401	408	397	407	105,000	407
2017-10-13	408	411	402	403	152,000	403
2017-10-12	405	408	405	406	52,400	406
2017-10-11	406	408	404	406	60,000	406
2017-10-10	406	408	403	407	95,700	407
2017-10-06	408	411	406	409	93,200	409
2017-10-05	414	416	408	408	101,200	408
2017-10-04	414	414	410	413	79,200	413
2017-10-03	411	415	408	412	86,000	412
2017-10-02	418	418	409	411	156,800	411
2017-09-29	414	421	412	413	222,900	413
2017-09-28	420	433	412	413	440,900	413
2017-09-27	429	450	417	420	1,298,100	420
2017-09-26	410	489	406	433	3,861,600	433
2017-09-25	409	421	409	412	284,900	412
2017-09-22	415	415	404	409	91,200	409
2017-09-21	414	419	412	415	107,500	415
2017-09-20	408	422	407	408	350,100	408
2017-09-19	394	408	394	406	185,200	406
2017-09-15	386	395	384	394	82,200	394
2017-09-14	395	395	384	388	65,300	388
2017-09-13	396	396	391	393	41,800	393
2017-09-12	390	393	385	393	79,700	393
2017-09-11	380	392	380	383	103,000	383
2017-09-08	382	383	376	377	71,800	377
2017-09-07	383	387	381	383	69,700	383
2017-09-06	381	396	376	381	213,000	381
2017-09-05	399	400	381	383	147,800	383
2017-09-04	405	408	395	401	120,600	401
2017-09-01	412	412	404	407	102,700	407
2017-08-31	403	413	402	404	105,900	404
2017-08-30	402	405	398	404	171,800	404
2017-08-29	394	402	394	400	62,400	400
2017-08-28	402	402	395	399	90,800	399
2017-08-25	392	395	392	394	51,600	394
2017-08-24	393	398	392	392	78,700	392
2017-08-23	393	398	392	397	131,000	397
2017-08-22	390	392	388	389	64,600	389
2017-08-21	402	402	388	389	102,700	389
2017-08-18	396	402	390	401	196,900	401
2017-08-17	400	402	397	399	84,200	399
2017-08-16	396	402	395	400	109,700	400
2017-08-15	397	402	396	400	155,300	400
2017-08-14	404	406	395	397	292,500	397
2017-08-10	414	418	411	412	126,000	412
2017-08-09	422	425	414	417	202,900	417
2017-08-08	431	436	420	425	190,400	425
2017-08-07	435	449	419	424	1,519,100	424
2017-08-04	417	417	410	413	63,900	413
2017-08-03	418	420	411	413	118,300	413
2017-08-02	418	424	417	420	68,500	420
2017-08-01	426	427	415	416	214,200	416
2017-07-31	432	432	426	426	131,800	426
2017-07-28	434	440	428	432	142,800	432
2017-07-27	450	454	432	433	317,200	433
2017-07-26	434	446	432	444	254,600	444
2017-07-25	433	439	432	432	128,000	432
2017-07-24	425	437	424	435	171,300	435
2017-07-21	424	428	423	428	83,000	428
2017-07-20	427	430	426	427	65,100	427
2017-07-19	426	430	424	427	74,500	427
2017-07-18	431	431	426	428	62,700	428
2017-07-14	428	433	428	431	108,200	431
2017-07-13	430	432	427	430	118,700	430
2017-07-12	431	433	428	433	143,700	433
2017-07-11	432	435	431	432	57,200	432
2017-07-10	435	437	431	435	72,000	435
2017-07-07	431	438	430	431	114,100	431
2017-07-06	437	437	430	433	76,300	433
2017-07-05	428	441	428	438	159,900	438
2017-07-04	440	445	430	430	164,300	430
2017-07-03	432	441	428	438	130,400	438
2017-06-30	431	433	429	431	115,700	431
2017-06-29	436	439	430	434	111,100	434
2017-06-28	441	451	432	435	228,100	435
2017-06-27	427	454	425	449	718,500	449
2017-06-26	425	432	422	428	182,700	428
2017-06-23	431	433	421	425	173,900	425
2017-06-22	429	435	428	431	109,800	431
2017-06-21	430	438	427	428	182,300	428
2017-06-20	440	440	430	433	306,700	433
2017-06-19	431	442	431	436	136,600	436
2017-06-16	431	438	431	435	95,600	435
2017-06-15	432	437	430	431	82,700	431
2017-06-14	442	445	433	433	222,800	433
2017-06-13	440	448	437	443	95,500	443
2017-06-12	444	454	437	438	170,800	438
2017-06-09	434	453	434	446	184,500	446
2017-06-08	449	449	435	436	189,500	436
2017-06-07	427	448	427	444	154,600	444
2017-06-06	433	444	429	429	188,200	429
2017-06-05	446	447	439	440	149,900	440
2017-06-02	450	456	449	450	159,400	450
2017-06-01	431	449	431	445	138,900	445
2017-05-31	435	439	432	435	99,300	435
2017-05-30	443	452	435	439	223,900	439
2017-05-29	454	455	446	446	86,800	446
2017-05-26	479	479	454	456	278,900	456
2017-05-25	454	468	450	468	197,100	468
2017-05-24	445	460	445	457	266,900	457
2017-05-23	443	449	437	443	90,200	443
2017-05-22	435	448	430	445	125,800	445
2017-05-19	432	438	432	436	86,300	436
2017-05-18	422	439	422	435	230,700	435
2017-05-17	456	457	440	445	220,300	445
2017-05-16	442	456	434	455	338,500	455
2017-05-15	432	440	423	439	144,200	439
2017-05-12	430	436	424	430	199,800	430
2017-05-11	431	432	422	431	131,700	431
2017-05-10	434	440	423	427	278,400	427
2017-05-09	419	430	416	428	229,600	428
2017-05-08	413	420	411	416	127,200	416
2017-05-02	401	410	400	409	96,200	409
2017-05-01	399	402	397	401	62,100	401
2017-04-28	408	412	399	399	127,000	399
2017-04-27	410	417	407	412	133,400	412
2017-04-26	409	411	402	406	185,500	406
2017-04-25	381	408	381	404	213,300	404
2017-04-24	390	394	380	381	93,400	381
2017-04-21	389	395	385	386	135,500	386
2017-04-20	395	398	390	390	116,600	390
2017-04-19	392	421	391	395	548,900	395
2017-04-18	391	400	389	397	88,900	397
2017-04-17	373	386	373	386	101,200	386
2017-04-14	380	385	373	376	132,900	376
2017-04-13	363	383	362	382	205,300	382
2017-04-12	383	387	372	372	421,700	372
2017-04-11	401	401	391	391	121,600	391
2017-04-10	402	405	398	403	133,400	403
2017-04-07	392	403	386	398	227,900	398
2017-04-06	397	400	388	394	170,700	394
2017-04-05	405	415	400	406	138,400	406
2017-04-04	420	422	389	404	416,500	404
2017-04-03	443	443	421	423	221,400	423
2017-03-31	438	450	436	436	204,700	436
2017-03-30	440	445	433	438	141,800	438
2017-03-29	454	455	439	446	226,500	446
2017-03-28	420	486	420	451	2,419,300	451
2017-03-27	430	434	422	424	99,800	424
2017-03-24	434	440	429	436	87,900	436
2017-03-23	428	433	427	432	109,500	432
2017-03-22	433	435	426	427	188,400	427
2017-03-21	451	452	438	440	245,700	440
2017-03-17	457	459	451	452	106,500	452
2017-03-16	449	463	449	463	112,300	463
2017-03-15	461	462	450	453	185,600	453
2017-03-14	468	468	461	464	100,000	464
2017-03-13	466	468	460	461	136,300	461
2017-03-10	470	472	460	466	252,700	466
2017-03-09	459	469	459	468	123,500	468
2017-03-08	463	466	460	462	145,400	462
2017-03-07	469	471	461	463	173,200	463
2017-03-06	473	474	465	466	128,200	466
2017-03-03	482	484	471	473	195,500	473
2017-03-02	470	479	468	475	221,800	475
2017-03-01	475	477	458	468	467,000	468
2017-02-28	481	482	475	475	172,600	475
2017-02-27	487	490	477	479	267,500	479
2017-02-24	492	495	486	487	262,700	487
2017-02-23	492	505	484	492	426,000	492
2017-02-22	505	510	481	486	414,800	486
2017-02-21	473	504	473	500	548,900	500
2017-02-20	475	475	464	471	197,000	471
2017-02-17	469	482	460	474	319,100	474
2017-02-16	486	488	468	472	478,300	472
2017-02-15	507	508	484	489	704,500	489
2017-02-14	478	521	478	508	1,577,000	508
2017-02-13	457	467	453	462	229,100	462
2017-02-10	459	465	452	457	259,400	457
2017-02-09	462	463	450	452	240,500	452
2017-02-08	459	468	456	463	302,800	463
2017-02-07	450	460	440	451	257,700	451
2017-02-06	448	453	445	448	228,100	448
2017-02-03	468	470	448	452	345,700	452
2017-02-02	469	480	464	468	284,500	468
2017-02-01	454	470	453	469	249,600	469
2017-01-31	466	470	456	457	353,800	457
2017-01-30	478	480	472	474	165,800	474
2017-01-27	489	490	478	480	295,000	480
2017-01-26	477	492	477	478	409,500	478
2017-01-25	484	485	473	476	268,500	476
2017-01-24	475	494	472	485	262,300	485
2017-01-23	488	491	478	480	269,800	480
2017-01-20	485	492	483	490	201,500	490
2017-01-19	506	506	487	489	340,500	489
2017-01-18	500	504	491	500	256,300	500
2017-01-17	514	514	499	500	370,000	500
2017-01-16	527	540	510	511	686,600	511
2017-01-13	504	553	503	540	1,715,900	540
2017-01-12	513	514	498	508	454,000	508
2017-01-11	518	532	510	516	446,700	516
2017-01-10	517	522	509	512	381,100	512
2017-01-06	530	531	519	519	603,900	519
2017-01-05	549	551	535	540	428,400	540
2017-01-04	554	561	543	551	397,700	551

分割・併合履歴： [2015-09-28]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31