9233 アジア航測(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,070 | 1,078 | 1,037 | 1,061 | 33,300 | 1,061 |
| 2025-04-03 | 1,085 | 1,095 | 1,078 | 1,088 | 24,500 | 1,088 |
| 2025-04-02 | 1,140 | 1,140 | 1,105 | 1,105 | 18,000 | 1,105 |
| 2025-04-01 | 1,138 | 1,138 | 1,125 | 1,125 | 8,300 | 1,125 |
| 2025-03-31 | 1,135 | 1,136 | 1,124 | 1,136 | 11,400 | 1,136 |
| 2025-03-28 | 1,136 | 1,151 | 1,136 | 1,141 | 4,000 | 1,141 |
| 2025-03-27 | 1,154 | 1,155 | 1,148 | 1,151 | 4,900 | 1,151 |
| 2025-03-26 | 1,159 | 1,160 | 1,151 | 1,151 | 3,400 | 1,151 |
| 2025-03-25 | 1,145 | 1,160 | 1,140 | 1,158 | 11,900 | 1,158 |
| 2025-03-24 | 1,132 | 1,148 | 1,132 | 1,145 | 12,300 | 1,145 |
| 2025-03-21 | 1,133 | 1,133 | 1,125 | 1,133 | 12,300 | 1,133 |
| 2025-03-19 | 1,131 | 1,136 | 1,131 | 1,132 | 5,300 | 1,132 |
| 2025-03-18 | 1,130 | 1,135 | 1,130 | 1,134 | 2,900 | 1,134 |
| 2025-03-17 | 1,135 | 1,136 | 1,121 | 1,127 | 11,300 | 1,127 |
| 2025-03-14 | 1,137 | 1,139 | 1,134 | 1,135 | 2,500 | 1,135 |
| 2025-03-13 | 1,146 | 1,146 | 1,134 | 1,137 | 4,400 | 1,137 |
| 2025-03-12 | 1,140 | 1,146 | 1,133 | 1,144 | 4,100 | 1,144 |
| 2025-03-11 | 1,121 | 1,140 | 1,115 | 1,139 | 9,100 | 1,139 |
| 2025-03-10 | 1,145 | 1,145 | 1,133 | 1,133 | 3,700 | 1,133 |
| 2025-03-07 | 1,140 | 1,150 | 1,133 | 1,135 | 8,800 | 1,135 |
| 2025-03-06 | 1,143 | 1,145 | 1,137 | 1,139 | 4,000 | 1,139 |
| 2025-03-05 | 1,158 | 1,158 | 1,141 | 1,146 | 16,500 | 1,146 |
| 2025-03-04 | 1,160 | 1,164 | 1,135 | 1,164 | 13,900 | 1,164 |
| 2025-03-03 | 1,117 | 1,161 | 1,100 | 1,160 | 34,300 | 1,160 |
| 2025-02-28 | 1,111 | 1,111 | 1,102 | 1,107 | 7,100 | 1,107 |
| 2025-02-27 | 1,122 | 1,122 | 1,106 | 1,106 | 6,300 | 1,106 |
| 2025-02-26 | 1,120 | 1,121 | 1,108 | 1,110 | 9,300 | 1,110 |
| 2025-02-25 | 1,120 | 1,123 | 1,106 | 1,123 | 11,300 | 1,123 |
| 2025-02-21 | 1,115 | 1,120 | 1,105 | 1,106 | 13,700 | 1,106 |
| 2025-02-20 | 1,124 | 1,136 | 1,110 | 1,110 | 14,800 | 1,110 |
| 2025-02-19 | 1,135 | 1,139 | 1,123 | 1,124 | 5,800 | 1,124 |
| 2025-02-18 | 1,134 | 1,136 | 1,129 | 1,135 | 5,000 | 1,135 |
| 2025-02-17 | 1,150 | 1,150 | 1,118 | 1,126 | 32,400 | 1,126 |
| 2025-02-14 | 1,187 | 1,187 | 1,171 | 1,171 | 10,500 | 1,171 |
| 2025-02-13 | 1,186 | 1,186 | 1,173 | 1,178 | 5,400 | 1,178 |
| 2025-02-12 | 1,179 | 1,189 | 1,174 | 1,182 | 9,300 | 1,182 |
| 2025-02-10 | 1,169 | 1,180 | 1,169 | 1,180 | 8,000 | 1,180 |
| 2025-02-07 | 1,169 | 1,172 | 1,165 | 1,166 | 3,100 | 1,166 |
| 2025-02-06 | 1,166 | 1,175 | 1,166 | 1,175 | 5,700 | 1,175 |
| 2025-02-05 | 1,176 | 1,176 | 1,162 | 1,162 | 12,500 | 1,162 |
| 2025-02-04 | 1,174 | 1,174 | 1,162 | 1,172 | 8,900 | 1,172 |
| 2025-02-03 | 1,171 | 1,180 | 1,160 | 1,161 | 16,800 | 1,161 |
| 2025-01-31 | 1,179 | 1,185 | 1,157 | 1,160 | 15,900 | 1,160 |
| 2025-01-30 | 1,147 | 1,170 | 1,142 | 1,169 | 18,400 | 1,169 |
| 2025-01-29 | 1,135 | 1,147 | 1,132 | 1,147 | 6,900 | 1,147 |
| 2025-01-28 | 1,126 | 1,134 | 1,125 | 1,134 | 6,400 | 1,134 |
| 2025-01-27 | 1,133 | 1,134 | 1,122 | 1,129 | 7,100 | 1,129 |
| 2025-01-24 | 1,127 | 1,134 | 1,125 | 1,133 | 5,800 | 1,133 |
| 2025-01-23 | 1,128 | 1,136 | 1,126 | 1,127 | 3,800 | 1,127 |
| 2025-01-22 | 1,134 | 1,134 | 1,126 | 1,130 | 4,700 | 1,130 |
| 2025-01-21 | 1,138 | 1,138 | 1,131 | 1,132 | 700 | 1,132 |
| 2025-01-20 | 1,150 | 1,150 | 1,138 | 1,138 | 4,700 | 1,138 |
| 2025-01-17 | 1,130 | 1,137 | 1,122 | 1,137 | 5,700 | 1,137 |
| 2025-01-16 | 1,142 | 1,142 | 1,133 | 1,133 | 2,700 | 1,133 |
| 2025-01-15 | 1,137 | 1,139 | 1,131 | 1,139 | 3,900 | 1,139 |
| 2025-01-14 | 1,143 | 1,143 | 1,127 | 1,136 | 9,000 | 1,136 |
| 2025-01-10 | 1,155 | 1,155 | 1,133 | 1,144 | 11,300 | 1,144 |
| 2025-01-09 | 1,152 | 1,152 | 1,141 | 1,149 | 7,100 | 1,149 |
| 2025-01-08 | 1,165 | 1,165 | 1,151 | 1,152 | 7,300 | 1,152 |
| 2025-01-07 | 1,166 | 1,166 | 1,155 | 1,160 | 8,400 | 1,160 |
| 2025-01-06 | 1,184 | 1,185 | 1,152 | 1,164 | 45,400 | 1,164 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株