8518 日本アジア投資(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	223	227	223	224	22,600	224
2022-12-29	222	225	219	225	49,100	225
2022-12-28	220	223	218	223	71,500	223
2022-12-27	219	224	219	221	99,900	221
2022-12-26	221	223	215	216	60,200	216
2022-12-23	221	222	218	221	32,400	221
2022-12-22	225	226	218	222	92,000	222
2022-12-21	224	228	222	225	172,200	225
2022-12-20	231	231	218	223	216,800	223
2022-12-19	235	235	230	231	106,900	231
2022-12-16	238	240	235	235	44,600	235
2022-12-15	238	242	237	240	20,400	240
2022-12-14	240	240	237	239	50,300	239
2022-12-13	240	244	238	240	58,200	240
2022-12-12	237	242	237	240	60,700	240
2022-12-09	241	243	233	236	102,000	236
2022-12-08	234	242	229	239	135,100	239
2022-12-07	244	245	233	233	281,100	233
2022-12-06	248	256	242	243	226,100	243
2022-12-05	263	273	243	243	499,200	243
2022-12-02	270	272	260	265	276,100	265
2022-12-01	291	295	272	272	418,800	272
2022-11-30	272	300	269	291	1,039,500	291
2022-11-29	289	301	270	275	1,124,000	275
2022-11-28	259	282	252	281	915,200	281
2022-11-25	263	264	260	262	23,500	262
2022-11-24	274	274	262	263	123,500	263
2022-11-22	270	276	268	268	56,900	268
2022-11-21	274	280	265	265	87,100	265
2022-11-18	278	291	274	274	219,600	274
2022-11-17	265	284	265	279	209,600	279
2022-11-16	271	275	265	269	165,700	269
2022-11-15	268	286	245	283	859,500	283
2022-11-14	260	275	259	273	667,800	273
2022-11-11	254	261	251	255	302,100	255
2022-11-10	248	254	245	252	102,800	252
2022-11-09	247	250	245	250	53,900	250
2022-11-08	231	251	230	250	194,000	250
2022-11-07	231	233	229	232	110,300	232
2022-11-04	233	235	230	230	32,200	230
2022-11-02	236	238	232	233	32,300	233
2022-11-01	243	243	234	236	37,500	236
2022-10-31	239	242	235	236	72,100	236
2022-10-28	250	252	239	239	231,200	239
2022-10-27	250	255	249	251	108,700	251
2022-10-26	251	253	250	250	38,800	250
2022-10-25	251	255	245	248	85,800	248
2022-10-24	250	253	246	251	79,200	251
2022-10-21	249	255	246	250	169,300	250
2022-10-20	244	256	244	254	219,200	254
2022-10-19	240	249	238	245	126,600	245
2022-10-18	230	245	229	245	127,800	245
2022-10-17	227	234	227	230	77,400	230
2022-10-14	223	235	221	232	146,900	232
2022-10-13	214	221	210	221	58,400	221
2022-10-12	214	216	210	213	60,100	213
2022-10-11	212	223	212	215	88,900	215
2022-10-07	213	219	213	215	76,000	215
2022-10-06	208	220	208	218	142,900	218
2022-10-05	217	217	206	208	65,900	208
2022-10-04	207	212	207	209	70,000	209
2022-10-03	200	208	199	205	41,100	205
2022-09-30	210	210	199	204	92,900	204
2022-09-29	207	213	207	210	65,000	210
2022-09-28	220	220	199	203	260,400	203
2022-09-27	218	222	209	219	51,300	219
2022-09-26	219	221	207	207	82,000	207
2022-09-22	224	225	217	223	73,500	223
2022-09-21	229	229	225	226	33,000	226
2022-09-20	234	234	229	231	43,900	231
2022-09-16	236	237	229	229	107,300	229
2022-09-15	237	241	237	237	22,200	237
2022-09-14	237	239	236	238	72,500	238
2022-09-13	241	243	240	241	39,700	241
2022-09-12	238	242	236	241	43,800	241
2022-09-09	236	240	236	239	160,200	239
2022-09-08	234	238	234	237	426,600	237
2022-09-07	233	233	230	231	67,300	231
2022-09-06	235	237	231	233	45,800	233
2022-09-05	231	237	231	235	27,700	235
2022-09-02	237	237	232	233	455,100	233
2022-09-01	243	243	236	236	109,000	236
2022-08-31	242	244	242	244	14,500	244
2022-08-30	246	246	242	244	15,800	244
2022-08-29	241	244	239	242	50,800	242
2022-08-26	246	247	244	244	18,100	244
2022-08-25	244	248	243	245	26,600	245
2022-08-24	242	244	240	243	32,000	243
2022-08-23	244	245	242	242	47,400	242
2022-08-22	256	256	240	244	110,900	244
2022-08-19	255	259	250	255	120,500	255
2022-08-18	259	259	253	257	96,700	257
2022-08-17	260	260	253	256	54,500	256
2022-08-16	252	256	250	255	37,000	255
2022-08-15	258	263	253	254	99,600	254
2022-08-12	256	260	250	259	209,000	259
2022-08-10	244	246	242	246	20,100	246
2022-08-09	246	248	243	246	21,400	246
2022-08-08	242	248	242	246	11,900	246
2022-08-05	245	245	240	245	41,500	245
2022-08-04	240	248	240	245	34,500	245
2022-08-03	238	242	237	239	50,000	239
2022-08-02	244	244	237	237	26,100	237
2022-08-01	246	246	238	245	103,200	245
2022-07-29	250	254	242	244	69,300	244
2022-07-28	252	252	248	250	18,500	250
2022-07-27	255	255	251	252	15,100	252
2022-07-26	253	255	252	254	6,200	254
2022-07-25	253	255	249	253	30,600	253
2022-07-22	257	257	254	255	45,400	255
2022-07-21	257	259	255	256	81,400	256
2022-07-20	250	262	250	260	138,000	260
2022-07-19	251	251	246	249	55,500	249
2022-07-15	251	253	245	250	115,000	250
2022-07-14	253	253	242	251	63,900	251
2022-07-13	231	254	231	249	158,700	249
2022-07-12	243	243	227	230	138,000	230
2022-07-11	243	245	242	243	14,900	243
2022-07-08	243	247	240	241	43,100	241
2022-07-07	248	248	239	242	77,700	242
2022-07-06	252	253	246	246	72,600	246
2022-07-05	252	258	252	254	61,700	254
2022-07-04	247	252	247	252	35,400	252
2022-07-01	254	257	242	245	69,300	245
2022-06-30	264	264	252	252	92,500	252
2022-06-29	258	264	258	264	43,300	264
2022-06-28	257	265	255	259	73,500	259
2022-06-27	263	263	255	261	52,800	261
2022-06-24	251	266	251	258	128,700	258
2022-06-23	240	256	239	253	89,900	253
2022-06-22	250	251	241	241	67,500	241
2022-06-21	230	250	230	249	81,000	249
2022-06-20	238	238	226	228	47,100	228
2022-06-17	230	233	229	230	55,000	230
2022-06-16	241	246	238	238	37,500	238
2022-06-15	250	250	240	241	58,300	241
2022-06-14	250	251	248	249	51,700	249
2022-06-13	260	262	251	255	122,200	255
2022-06-10	260	266	260	264	68,800	264
2022-06-09	263	265	261	263	32,400	263
2022-06-08	261	264	259	264	32,500	264
2022-06-07	265	265	259	260	61,200	260
2022-06-06	260	265	260	263	34,000	263
2022-06-03	258	265	256	265	87,200	265
2022-06-02	262	267	255	259	179,900	259
2022-06-01	251	268	250	266	115,400	266
2022-05-31	245	250	243	250	46,300	250
2022-05-30	239	245	235	245	114,000	245
2022-05-27	240	240	233	235	38,500	235
2022-05-26	242	242	239	240	20,100	240
2022-05-25	240	242	234	242	53,800	242
2022-05-24	241	243	240	240	15,700	240
2022-05-23	235	240	240	242	21,800	242
2022-05-20	235	240	234	240	20,200	240
2022-05-19	232	238	232	235	29,900	235
2022-05-18	224	237	224	237	70,200	237
2022-05-17	230	231	223	223	77,800	223
2022-05-16	240	240	230	231	83,300	231
2022-05-13	239	243	237	243	68,100	243
2022-05-12	238	244	237	239	102,100	239
2022-05-11	232	242	232	239	85,500	239
2022-05-10	235	235	222	233	148,300	233
2022-05-09	237	237	233	235	113,800	235
2022-05-06	235	239	235	239	67,100	239
2022-05-02	234	238	233	238	115,700	238
2022-04-28	234	236	232	236	44,400	236
2022-04-27	232	235	226	235	117,400	235
2022-04-26	235	235	231	235	54,600	235
2022-04-25	231	235	231	234	45,800	234
2022-04-22	235	237	230	236	95,600	236
2022-04-21	232	238	228	237	146,200	237
2022-04-20	233	233	228	232	75,400	232
2022-04-19	228	232	228	231	91,400	231
2022-04-18	227	229	224	227	74,600	227
2022-04-15	228	228	223	227	67,900	227
2022-04-14	228	228	224	228	58,100	228
2022-04-13	223	226	221	226	62,700	226
2022-04-12	224	225	219	221	44,000	221
2022-04-11	222	226	219	221	69,000	221
2022-04-08	219	224	217	222	128,500	222
2022-04-07	223	223	218	218	45,100	218
2022-04-06	226	226	221	224	33,300	224
2022-04-05	223	226	221	224	43,900	224
2022-04-04	216	224	215	224	86,200	224
2022-04-01	223	223	215	219	97,900	219
2022-03-31	217	223	216	219	77,100	219
2022-03-30	214	220	214	220	53,500	220
2022-03-29	217	219	214	219	85,100	219
2022-03-28	217	219	215	215	44,200	215
2022-03-25	217	218	215	217	39,900	217
2022-03-24	219	219	213	218	127,700	218
2022-03-23	229	229	220	220	101,400	220
2022-03-22	225	228	220	227	129,600	227
2022-03-18	228	228	220	220	240,100	220
2022-03-17	241	241	221	230	371,900	230
2022-03-16	216	242	216	233	730,800	233
2022-03-15	230	230	214	216	277,800	216
2022-03-14	208	235	208	230	975,400	230
2022-03-11	208	218	205	209	319,100	209
2022-03-10	214	218	201	216	693,000	216
2022-03-09	201	221	193	208	1,662,500	208
2022-03-08	160	212	160	211	3,514,400	211
2022-03-07	165	165	156	162	131,200	162
2022-03-04	170	170	165	165	113,200	165
2022-03-03	170	172	169	169	63,600	169
2022-03-02	172	173	161	167	234,700	167
2022-03-01	175	176	170	170	95,700	170
2022-02-28	175	175	172	172	80,700	172
2022-02-25	174	176	172	174	83,000	174
2022-02-24	175	176	170	174	185,700	174
2022-02-22	175	177	174	175	71,300	175
2022-02-21	178	178	173	175	34,300	175
2022-02-18	179	179	176	178	64,600	178
2022-02-17	177	178	176	176	31,100	176
2022-02-16	179	180	177	178	52,200	178
2022-02-15	180	182	175	175	90,900	175
2022-02-14	180	181	176	178	67,100	178
2022-02-10	184	185	181	182	75,500	182
2022-02-09	184	185	182	184	41,100	184
2022-02-08	184	184	180	183	17,700	183
2022-02-07	181	182	177	179	37,800	179
2022-02-04	180	182	177	181	93,100	181
2022-02-03	183	184	181	182	53,900	182
2022-02-02	179	184	179	184	36,900	184
2022-02-01	181	184	178	178	57,200	178
2022-01-31	183	185	180	184	51,800	184
2022-01-28	175	184	175	184	105,200	184
2022-01-27	181	182	173	173	158,800	173
2022-01-26	181	182	180	181	76,700	181
2022-01-25	187	187	181	181	67,900	181
2022-01-24	185	189	183	187	37,500	187
2022-01-21	186	189	182	186	37,100	186
2022-01-20	186	189	183	185	40,200	185
2022-01-19	190	191	179	187	212,600	187
2022-01-18	192	194	190	190	58,600	190
2022-01-17	192	192	189	191	25,100	191
2022-01-14	193	194	190	192	57,900	192
2022-01-13	197	198	193	193	50,300	193
2022-01-12	194	198	194	197	32,600	197
2022-01-11	194	195	191	193	35,100	193
2022-01-07	198	200	192	194	31,800	194
2022-01-06	201	201	195	196	49,900	196
2022-01-05	204	205	199	202	76,700	202
2022-01-04	193	201	193	200	66,100	200

分割・併合履歴： [2015-09-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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