8518 日本アジア投資(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	250	250	246	250	63,700	250
2023-12-28	245	245	241	244	15,900	244
2023-12-27	245	246	240	245	54,200	245
2023-12-26	240	249	240	246	42,200	246
2023-12-25	249	249	240	243	138,100	243
2023-12-22	240	273	240	251	623,300	251
2023-12-21	236	237	232	234	32,800	234
2023-12-20	234	240	233	238	32,800	238
2023-12-19	229	234	228	234	25,500	234
2023-12-18	226	231	226	231	58,400	231
2023-12-15	232	233	226	226	41,200	226
2023-12-14	233	234	231	232	40,500	232
2023-12-13	237	237	228	233	93,100	233
2023-12-12	233	235	233	233	9,500	233
2023-12-11	233	235	232	234	16,300	234
2023-12-08	235	235	232	232	29,700	232
2023-12-07	239	239	235	235	13,200	235
2023-12-06	232	239	232	239	30,900	239
2023-12-05	233	236	230	233	57,500	233
2023-12-04	236	236	233	235	9,800	235
2023-12-01	236	236	233	234	14,200	234
2023-11-30	235	237	232	236	21,700	236
2023-11-29	243	243	232	234	56,000	234
2023-11-28	237	243	235	238	52,900	238
2023-11-27	230	239	227	239	95,400	239
2023-11-24	225	229	225	228	10,600	228
2023-11-22	225	229	225	225	61,300	225
2023-11-21	228	230	225	225	31,100	225
2023-11-20	221	228	221	225	67,500	225
2023-11-17	221	225	220	222	26,800	222
2023-11-16	224	224	219	224	65,700	224
2023-11-15	226	228	216	221	128,900	221
2023-11-14	229	230	226	230	35,700	230
2023-11-13	234	234	228	230	43,900	230
2023-11-10	233	233	228	232	39,200	232
2023-11-09	231	234	228	233	26,300	233
2023-11-08	236	236	228	228	67,900	228
2023-11-07	237	237	232	233	30,600	233
2023-11-06	237	241	235	237	37,900	237
2023-11-02	238	239	234	234	37,100	234
2023-11-01	236	239	234	238	36,800	238
2023-10-31	226	236	224	234	89,500	234
2023-10-30	231	235	223	223	257,100	223
2023-10-27	233	240	233	240	26,500	240
2023-10-26	241	241	234	235	21,300	235
2023-10-25	235	241	234	239	27,500	239
2023-10-24	235	238	228	237	75,600	237
2023-10-23	243	243	236	237	31,100	237
2023-10-20	245	245	239	243	41,700	243
2023-10-19	245	246	241	243	19,900	243
2023-10-18	245	248	241	246	89,300	246
2023-10-17	246	249	242	243	49,500	243
2023-10-16	245	250	242	244	47,300	244
2023-10-13	252	256	248	248	60,200	248
2023-10-12	251	257	249	256	37,000	256
2023-10-11	259	260	250	251	56,800	251
2023-10-10	264	265	258	260	39,900	260
2023-10-06	262	267	260	264	57,700	264
2023-10-05	251	265	251	261	80,000	261
2023-10-04	264	265	247	249	186,200	249
2023-10-03	268	273	264	268	139,900	268
2023-10-02	272	276	267	267	87,200	267
2023-09-29	270	273	268	272	47,800	272
2023-09-28	269	273	266	270	44,200	270
2023-09-27	270	279	265	274	156,700	274
2023-09-26	253	269	253	266	101,400	266
2023-09-25	257	258	255	256	9,400	256
2023-09-22	253	259	251	257	37,300	257
2023-09-21	262	265	256	257	51,900	257
2023-09-20	274	275	264	265	61,900	265
2023-09-19	276	276	272	275	11,200	275
2023-09-15	274	279	270	276	97,700	276
2023-09-14	273	273	271	272	25,500	272
2023-09-13	278	278	268	273	92,000	273
2023-09-12	282	283	278	278	44,300	278
2023-09-11	280	283	276	283	53,200	283
2023-09-08	277	285	277	282	112,600	282
2023-09-07	282	284	278	280	64,200	280
2023-09-06	280	288	279	280	179,000	280
2023-09-05	282	282	272	280	101,800	280
2023-09-04	280	284	277	282	114,600	282
2023-09-01	277	282	277	280	24,900	280
2023-08-31	277	283	273	282	126,200	282
2023-08-30	274	277	272	277	50,700	277
2023-08-29	270	275	269	275	67,700	275
2023-08-28	273	277	267	271	160,400	271
2023-08-25	272	273	261	268	83,600	268
2023-08-24	277	277	263	268	54,900	268
2023-08-23	258	273	257	273	93,200	273
2023-08-22	258	262	258	261	51,700	261
2023-08-21	256	256	252	256	13,300	256
2023-08-18	255	256	251	256	47,700	256
2023-08-17	249	257	243	257	62,000	257
2023-08-16	258	259	251	251	89,600	251
2023-08-15	242	263	241	262	443,000	262
2023-08-14	242	243	238	242	34,500	242
2023-08-10	239	246	236	240	163,000	240
2023-08-09	232	238	230	237	67,400	237
2023-08-08	226	232	226	232	29,600	232
2023-08-07	227	228	225	226	26,100	226
2023-08-04	228	228	225	225	11,400	225
2023-08-03	229	229	226	227	34,400	227
2023-08-02	231	232	228	228	33,500	228
2023-08-01	232	233	231	233	5,300	233
2023-07-31	232	233	231	233	16,900	233
2023-07-28	231	234	226	229	180,300	229
2023-07-27	233	235	230	234	10,100	234
2023-07-26	230	234	227	232	58,600	232
2023-07-25	230	231	229	231	17,300	231
2023-07-24	228	231	227	230	34,600	230
2023-07-21	233	233	227	227	39,000	227
2023-07-20	231	232	229	230	21,300	230
2023-07-19	229	233	228	229	62,200	229
2023-07-18	238	238	226	227	42,400	227
2023-07-14	233	234	229	230	37,400	230
2023-07-13	236	236	231	231	35,300	231
2023-07-12	240	240	234	234	47,200	234
2023-07-11	243	244	239	240	28,900	240
2023-07-10	249	249	239	240	128,300	240
2023-07-07	242	248	240	247	92,800	247
2023-07-06	248	249	243	244	71,000	244
2023-07-05	243	250	242	250	36,500	250
2023-07-04	240	247	240	242	89,800	242
2023-07-03	239	243	238	242	21,800	242
2023-06-30	235	240	235	240	15,400	240
2023-06-29	239	239	233	237	20,900	237
2023-06-28	236	238	233	238	17,400	238
2023-06-27	234	235	232	235	24,100	235
2023-06-26	238	240	234	236	28,500	236
2023-06-23	239	242	234	237	46,900	237
2023-06-22	242	248	239	239	70,500	239
2023-06-21	236	245	234	244	109,200	244
2023-06-20	235	236	230	234	72,200	234
2023-06-19	234	239	232	239	97,300	239
2023-06-16	230	234	229	231	61,700	231
2023-06-15	230	230	227	228	16,800	228
2023-06-14	232	233	229	230	61,900	230
2023-06-13	233	235	231	232	59,700	232
2023-06-12	232	234	230	232	41,000	232
2023-06-09	233	233	231	232	24,600	232
2023-06-08	239	239	230	231	40,000	231
2023-06-07	231	238	231	235	70,900	235
2023-06-06	234	234	230	230	43,000	230
2023-06-05	234	235	232	235	21,300	235
2023-06-02	229	233	229	231	41,200	231
2023-06-01	228	232	224	231	91,100	231
2023-05-31	228	230	224	225	92,200	225
2023-05-30	233	234	230	231	45,700	231
2023-05-29	229	236	229	233	64,700	233
2023-05-26	232	233	225	225	63,200	225
2023-05-25	232	234	230	231	84,300	231
2023-05-24	238	238	232	232	82,900	232
2023-05-23	240	240	232	235	64,400	235
2023-05-22	243	243	238	239	17,800	239
2023-05-19	247	247	235	240	76,700	240
2023-05-18	249	251	244	244	100,000	244
2023-05-17	250	252	248	249	23,900	249
2023-05-16	249	252	246	251	56,100	251
2023-05-15	253	254	251	251	50,300	251
2023-05-12	253	255	250	255	67,100	255
2023-05-11	253	256	252	256	54,300	256
2023-05-10	256	257	252	253	68,800	253
2023-05-09	255	258	255	257	25,400	257
2023-05-08	254	258	253	254	61,100	254
2023-05-02	252	255	250	254	57,700	254
2023-05-01	253	253	250	252	15,600	252
2023-04-28	253	254	249	250	106,200	250
2023-04-27	250	253	248	249	145,600	249
2023-04-26	249	252	244	251	73,600	251
2023-04-25	251	254	249	249	61,600	249
2023-04-24	250	253	250	250	17,300	250
2023-04-21	254	255	247	252	88,100	252
2023-04-20	259	262	252	252	108,000	252
2023-04-19	262	265	260	263	85,100	263
2023-04-18	261	265	261	265	24,100	265
2023-04-17	259	264	259	261	63,600	261
2023-04-14	256	267	253	267	193,600	267
2023-04-13	256	257	254	254	38,100	254
2023-04-12	263	263	257	259	37,200	259
2023-04-11	263	264	258	263	38,600	263
2023-04-10	257	265	256	260	93,500	260
2023-04-07	253	265	252	259	112,400	259
2023-04-06	262	262	252	252	37,000	252
2023-04-05	266	266	259	259	58,400	259
2023-04-04	272	274	264	268	82,300	268
2023-04-03	270	275	270	273	36,800	273
2023-03-31	266	277	264	269	177,100	269
2023-03-30	261	266	260	266	64,100	266
2023-03-29	257	267	253	266	176,900	266
2023-03-28	262	266	252	254	109,500	254
2023-03-27	258	260	252	260	121,700	260
2023-03-24	259	259	253	256	27,500	256
2023-03-23	251	259	249	258	50,100	258
2023-03-22	254	258	250	254	71,700	254
2023-03-20	257	258	241	253	305,300	253
2023-03-17	261	266	257	257	210,700	257
2023-03-16	259	262	254	261	212,800	261
2023-03-15	265	267	260	260	189,900	260
2023-03-14	263	266	260	264	175,100	264
2023-03-13	268	269	260	265	280,900	265
2023-03-10	271	282	270	271	414,800	271
2023-03-09	261	278	260	277	615,600	277
2023-03-08	271	289	255	260	1,363,000	260
2023-03-07	259	274	258	266	404,000	266
2023-03-06	250	261	248	261	265,900	261
2023-03-03	254	265	248	253	333,000	253
2023-03-02	250	253	245	249	171,300	249
2023-03-01	251	260	248	252	146,200	252
2023-02-28	259	262	248	253	327,600	253
2023-02-27	232	262	231	262	344,400	262
2023-02-24	230	232	227	232	25,000	232
2023-02-22	232	232	227	230	33,500	230
2023-02-21	230	235	230	234	61,900	234
2023-02-20	229	235	228	235	68,900	235
2023-02-17	228	229	225	229	23,300	229
2023-02-16	227	229	223	229	38,000	229
2023-02-15	222	224	220	223	22,700	223
2023-02-14	221	221	217	219	32,500	219
2023-02-13	225	238	215	219	246,300	219
2023-02-10	221	223	218	219	31,000	219
2023-02-09	223	224	221	222	13,900	222
2023-02-08	224	225	222	222	7,100	222
2023-02-07	223	224	220	224	16,800	224
2023-02-06	221	223	221	223	10,800	223
2023-02-03	222	223	221	222	20,000	222
2023-02-02	230	230	221	221	64,700	221
2023-02-01	234	234	229	230	21,500	230
2023-01-31	235	235	228	232	38,700	232
2023-01-30	231	235	227	231	145,600	231
2023-01-27	236	250	229	230	325,400	230
2023-01-26	230	230	226	229	23,200	229
2023-01-25	224	230	224	229	21,200	229
2023-01-24	223	229	223	227	47,600	227
2023-01-23	222	223	221	223	25,800	223
2023-01-20	220	223	220	222	20,800	222
2023-01-19	220	222	218	220	31,100	220
2023-01-18	217	222	216	222	34,000	222
2023-01-17	221	221	216	217	26,200	217
2023-01-16	222	223	218	219	41,600	219
2023-01-13	224	227	217	222	94,300	222
2023-01-12	229	231	226	226	66,400	226
2023-01-11	230	231	226	231	56,100	231
2023-01-10	225	231	225	227	28,000	227
2023-01-06	221	224	220	222	13,500	222
2023-01-05	220	223	219	219	43,100	219
2023-01-04	219	223	218	220	73,600	220

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