1. HOME >
  2. 株価時系列 >
  3. 8518 >
  4. 2020年

8518 日本アジア投資(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3021721921321977,000219
2020-12-2921021921021979,500219
2020-12-28210213206211251,500211
2020-12-2520921220821193,800211
2020-12-24209212209211141,400211
2020-12-2321121120720961,300209
2020-12-22216217205211144,800211
2020-12-2121822121521874,300218
2020-12-18222228218220198,600220
2020-12-1721821921421861,700218
2020-12-1622322321821934,000219
2020-12-1522522522122387,700223
2020-12-1422122722022472,200224
2020-12-1121622021521971,500219
2020-12-1021922021421469,800214
2020-12-09219223219221119,700221
2020-12-08223229219219117,500219
2020-12-0723123222322355,200223
2020-12-0423723723023063,700230
2020-12-0323623823323774,800237
2020-12-02231235229234153,900234
2020-12-01228236225231189,400231
2020-11-30232234224225368,200225
2020-11-27222232220227230,800227
2020-11-2621822221822239,700222
2020-11-2522322321821949,900219
2020-11-2422222622022156,600221
2020-11-2021822021721812,900218
2020-11-1921522221521952,600219
2020-11-1822222221621947,400219
2020-11-1722422421622061,700220
2020-11-1622522522222227,800222
2020-11-1322422621821865,800218
2020-11-1222422522122452,200224
2020-11-1122722922322658,000226
2020-11-1022322922222796,700227
2020-11-0922022221822281,600222
2020-11-0622122221622053,000220
2020-11-0521822121222162,600221
2020-11-0421121621021267,500212
2020-11-0220721220721143,400211
2020-10-3021521720520681,600206
2020-10-2921422021121845,600218
2020-10-28221222216217106,200217
2020-10-2722022621922653,300226
2020-10-2622322822222357,400223
2020-10-2322222621922633,900226
2020-10-2222922922122153,000221
2020-10-2122222922222741,200227
2020-10-2022522822022043,600220
2020-10-1921722621722671,400226
2020-10-1622522521621676,100216
2020-10-1522622622222247,900222
2020-10-1422622922522688,900226
2020-10-1322723022523037,000230
2020-10-1223223222622670,500226
2020-10-0923023022623093,800230
2020-10-0823223222623066,000230
2020-10-07229231226228102,100228
2020-10-0623123522923169,700231
2020-10-05227235227230116,300230
2020-10-0223423522422659,400226
2020-09-30242244228232102,700232
2020-09-2924124523924351,100243
2020-09-2823924123623960,000239
2020-09-2523024022924078,200240
2020-09-24240240227229112,500229
2020-09-23245245233237256,900237
2020-09-18250255246249186,200249
2020-09-17247253244244179,800244
2020-09-16268268240253805,000253
2020-09-152402832392614,195,100261
2020-09-1423123523023247,400232
2020-09-1123423422923040,000230
2020-09-1023223322922948,600229
2020-09-0923023222922948,100229
2020-09-0822623522623566,600235
2020-09-0723123122722836,900228
2020-09-0422222822222740,000227
2020-09-0322822822322747,000227
2020-09-0222922922422426,800224
2020-09-0122822822422549,800225
2020-08-3122523022522848,300228
2020-08-28227232222223117,800223
2020-08-2723023122622983,700229
2020-08-2623623623023135,900231
2020-08-25240242230236127,800236
2020-08-24231239230238181,900238
2020-08-21230236224230184,400230
2020-08-20225259225237842,400237
2020-08-1921722021721811,500218
2020-08-1821621721421731,100217
2020-08-1721422020921751,700217
2020-08-1422522522122241,700222
2020-08-1322222421922338,500223
2020-08-1222322521922231,800222
2020-08-1121822721822578,600225
2020-08-07213225211215163,600215
2020-08-0621021320420718,600207
2020-08-0521021520721078,300210
2020-08-0420320920320938,600209
2020-08-0319620519620439,800204
2020-07-3120520519519662,700196
2020-07-3021021020320944,200209
2020-07-2921621621021040,200210
2020-07-2822022021521625,100216
2020-07-2721722021422021,500220
2020-07-2222122221821838,900218
2020-07-2122322321722158,700221
2020-07-2022022421622453,400224
2020-07-1722822821822058,400220
2020-07-1623023022422439,200224
2020-07-1522623022623017,100230
2020-07-1422722722222426,500224
2020-07-1321822821622879,900228
2020-07-10224224211214157,000214
2020-07-0923223222422429,300224
2020-07-0822523022522946,600229
2020-07-0723423422322564,400225
2020-07-06214230214229102,000229
2020-07-0321822221822237,400222
2020-07-0222322621821843,700218
2020-07-0123023222222251,700222
2020-06-3023223622922962,800229
2020-06-2923623622823255,700232
2020-06-2623923923423743,300237
2020-06-25251251234234110,600234
2020-06-2425725724724768,900247
2020-06-2324625424625199,300251
2020-06-2224724824424644,500246
2020-06-19249251246247118,800247
2020-06-18247248242248120,300248
2020-06-1725025024124967,100249
2020-06-16231247231247149,200247
2020-06-15242242226229302,200229
2020-06-12243246235242231,400242
2020-06-11266266251253147,300253
2020-06-1026526826126696,400266
2020-06-09271272259267421,900267
2020-06-08250269250267301,900267
2020-06-05242252239247128,600247
2020-06-04248248238242133,800242
2020-06-0325125224324877,800248
2020-06-0224324924224895,600248
2020-06-01248248238243118,300243
2020-05-29249254247248291,700248
2020-05-28245259243252285,700252
2020-05-27235245230239347,400239
2020-05-26227237226233193,000233
2020-05-25221227221225117,800225
2020-05-2222422421922146,400221
2020-05-2122422521922478,200224
2020-05-2022422622122471,000224
2020-05-1922822821922391,500223
2020-05-1822022721922497,600224
2020-05-1522122320422387,300223
2020-05-14230230215215115,500215
2020-05-1323123122522966,300229
2020-05-12230233224228156,000228
2020-05-11221229220228157,500228
2020-05-08222226216217132,300217
2020-05-0721522321322377,600223
2020-05-01208239208215670,000215
2020-04-30205216204211122,300211
2020-04-2820320520120544,700205
2020-04-27198205196201110,900201
2020-04-24200200195196109,800196
2020-04-2319520319520380,600203
2020-04-22198201193195112,500195
2020-04-21212212201203129,500203
2020-04-20199215198215133,600215
2020-04-1719620019519771,300197
2020-04-1619419418919458,100194
2020-04-1519219519019060,100190
2020-04-1419219418719369,300193
2020-04-1319319318819056,700190
2020-04-1019419518819363,200193
2020-04-0918419218219299,300192
2020-04-08177186173184116,500184
2020-04-07174179171179105,500179
2020-04-06162173159170119,400170
2020-04-0316516815716391,500163
2020-04-0216617116316451,200164
2020-04-0117417916816981,900169
2020-03-3118018217517797,900177
2020-03-30179180170180131,600180
2020-03-27184186176181175,700181
2020-03-26184189177179221,800179
2020-03-25189195185193447,000193
2020-03-24169180167179173,600179
2020-03-23167167157165196,800165
2020-03-19166167158163160,400163
2020-03-18165171160162144,900162
2020-03-17150164147162226,400162
2020-03-16155162146154344,700154
2020-03-13148154141148428,800148
2020-03-12168174159160410,800160
2020-03-11181190173173154,800173
2020-03-10167182154180389,300180
2020-03-09189191177177454,600177
2020-03-06204205194196226,500196
2020-03-0521621720821099,400210
2020-03-04204215204211135,600211
2020-03-03227227210210228,900210
2020-03-02207222201212323,600212
2020-02-28209216200201408,600201
2020-02-27241263220221755,200221
2020-02-26237239228233220,100233
2020-02-25244247239241285,900241
2020-02-2126226525925935,800259
2020-02-2026727026326446,900264
2020-02-19256269254268203,100268
2020-02-18258260250254109,300254
2020-02-17277278256258409,600258
2020-02-1428528527828078,900280
2020-02-1328628728328746,000287
2020-02-12283288280286119,600286
2020-02-1027828227828171,200281
2020-02-07281282276277102,800277
2020-02-06285286279279142,800279
2020-02-05281288281283146,800283
2020-02-04272283272280141,900280
2020-02-03265275264272149,100272
2020-01-3127327426927287,100272
2020-01-30270275265271167,800271
2020-01-29280280272275111,800275
2020-01-28266281266279138,500279
2020-01-27274276271271140,900271
2020-01-2428328327627887,600278
2020-01-23284284279281148,800281
2020-01-22284289282286135,200286
2020-01-21281287280284240,000284
2020-01-2027728127628099,900280
2020-01-17272281272275244,000275
2020-01-1627427627027270,600272
2020-01-15276276271273145,700273
2020-01-1427727927427679,000276
2020-01-10275275272275115,900275
2020-01-0927527827527572,000275
2020-01-08280280268271247,700271
2020-01-07275282275282156,400282
2020-01-06283283272274285,800274

分割・併合履歴 ： [2015-09-28]1株→0.1株