9233 アジア航測(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,130 | 1,150 | 1,125 | 1,145 | 24,900 | 1,145 |
| 2024-11-20 | 1,119 | 1,126 | 1,112 | 1,120 | 17,700 | 1,120 |
| 2024-11-19 | 1,120 | 1,120 | 1,100 | 1,111 | 23,100 | 1,111 |
| 2024-11-18 | 1,121 | 1,149 | 1,098 | 1,122 | 82,100 | 1,122 |
| 2024-11-15 | 1,120 | 1,198 | 1,115 | 1,173 | 155,600 | 1,173 |
| 2024-11-14 | 1,103 | 1,119 | 1,100 | 1,119 | 17,700 | 1,119 |
| 2024-11-13 | 1,106 | 1,106 | 1,090 | 1,091 | 6,300 | 1,091 |
| 2024-11-12 | 1,101 | 1,109 | 1,099 | 1,099 | 3,300 | 1,099 |
| 2024-11-11 | 1,115 | 1,115 | 1,100 | 1,100 | 7,100 | 1,100 |
| 2024-11-08 | 1,100 | 1,108 | 1,094 | 1,103 | 9,500 | 1,103 |
| 2024-11-07 | 1,097 | 1,100 | 1,080 | 1,100 | 11,700 | 1,100 |
| 2024-11-06 | 1,093 | 1,095 | 1,077 | 1,078 | 10,700 | 1,078 |
| 2024-11-05 | 1,107 | 1,110 | 1,093 | 1,093 | 12,900 | 1,093 |
| 2024-11-01 | 1,087 | 1,087 | 1,074 | 1,084 | 8,300 | 1,084 |
| 2024-10-31 | 1,076 | 1,097 | 1,067 | 1,088 | 6,400 | 1,088 |
| 2024-10-30 | 1,078 | 1,078 | 1,070 | 1,076 | 4,200 | 1,076 |
| 2024-10-29 | 1,068 | 1,071 | 1,052 | 1,071 | 4,500 | 1,071 |
| 2024-10-28 | 1,043 | 1,120 | 1,033 | 1,068 | 18,400 | 1,068 |
| 2024-10-25 | 1,063 | 1,063 | 1,038 | 1,045 | 38,200 | 1,045 |
| 2024-10-24 | 1,060 | 1,067 | 1,051 | 1,062 | 8,300 | 1,062 |
| 2024-10-23 | 1,077 | 1,077 | 1,062 | 1,065 | 9,700 | 1,065 |
| 2024-10-22 | 1,094 | 1,094 | 1,068 | 1,069 | 17,400 | 1,069 |
| 2024-10-21 | 1,095 | 1,095 | 1,087 | 1,092 | 5,800 | 1,092 |
| 2024-10-18 | 1,084 | 1,094 | 1,080 | 1,093 | 8,200 | 1,093 |
| 2024-10-17 | 1,095 | 1,095 | 1,072 | 1,075 | 14,800 | 1,075 |
| 2024-10-16 | 1,098 | 1,099 | 1,085 | 1,091 | 12,400 | 1,091 |
| 2024-10-15 | 1,102 | 1,103 | 1,090 | 1,099 | 13,000 | 1,099 |
| 2024-10-11 | 1,093 | 1,102 | 1,088 | 1,096 | 8,700 | 1,096 |
| 2024-10-10 | 1,107 | 1,111 | 1,093 | 1,093 | 20,500 | 1,093 |
| 2024-10-09 | 1,118 | 1,121 | 1,102 | 1,108 | 20,400 | 1,108 |
| 2024-10-08 | 1,126 | 1,126 | 1,110 | 1,112 | 25,300 | 1,112 |
| 2024-10-07 | 1,154 | 1,154 | 1,129 | 1,130 | 27,200 | 1,130 |
| 2024-10-04 | 1,131 | 1,144 | 1,125 | 1,144 | 24,300 | 1,144 |
| 2024-10-03 | 1,136 | 1,145 | 1,130 | 1,130 | 15,400 | 1,130 |
| 2024-10-02 | 1,160 | 1,160 | 1,135 | 1,135 | 16,600 | 1,135 |
| 2024-10-01 | 1,173 | 1,178 | 1,150 | 1,163 | 21,600 | 1,163 |
| 2024-09-30 | 1,127 | 1,180 | 1,127 | 1,171 | 72,600 | 1,171 |
| 2024-09-27 | 1,115 | 1,126 | 1,100 | 1,126 | 20,900 | 1,126 |
| 2024-09-26 | 1,129 | 1,140 | 1,125 | 1,136 | 76,200 | 1,136 |
| 2024-09-25 | 1,130 | 1,130 | 1,116 | 1,128 | 31,600 | 1,128 |
| 2024-09-24 | 1,138 | 1,143 | 1,132 | 1,132 | 15,700 | 1,132 |
| 2024-09-20 | 1,134 | 1,134 | 1,127 | 1,132 | 24,000 | 1,132 |
| 2024-09-19 | 1,136 | 1,140 | 1,133 | 1,134 | 14,600 | 1,134 |
| 2024-09-18 | 1,133 | 1,142 | 1,133 | 1,140 | 11,100 | 1,140 |
| 2024-09-17 | 1,143 | 1,145 | 1,131 | 1,138 | 14,900 | 1,138 |
| 2024-09-13 | 1,148 | 1,152 | 1,141 | 1,144 | 14,400 | 1,144 |
| 2024-09-12 | 1,155 | 1,165 | 1,146 | 1,155 | 14,000 | 1,155 |
| 2024-09-11 | 1,162 | 1,171 | 1,134 | 1,154 | 23,700 | 1,154 |
| 2024-09-10 | 1,164 | 1,176 | 1,163 | 1,173 | 9,100 | 1,173 |
| 2024-09-09 | 1,150 | 1,158 | 1,142 | 1,158 | 16,500 | 1,158 |
| 2024-09-06 | 1,185 | 1,185 | 1,160 | 1,162 | 13,900 | 1,162 |
| 2024-09-05 | 1,179 | 1,182 | 1,165 | 1,177 | 16,600 | 1,177 |
| 2024-09-04 | 1,160 | 1,170 | 1,156 | 1,169 | 19,000 | 1,169 |
| 2024-09-03 | 1,189 | 1,189 | 1,177 | 1,177 | 15,400 | 1,177 |
| 2024-09-02 | 1,198 | 1,198 | 1,185 | 1,187 | 17,200 | 1,187 |
| 2024-08-30 | 1,199 | 1,199 | 1,187 | 1,187 | 10,500 | 1,187 |
| 2024-08-29 | 1,194 | 1,198 | 1,190 | 1,195 | 7,300 | 1,195 |
| 2024-08-28 | 1,200 | 1,200 | 1,185 | 1,194 | 7,200 | 1,194 |
| 2024-08-27 | 1,189 | 1,199 | 1,186 | 1,198 | 21,900 | 1,198 |
| 2024-08-26 | 1,187 | 1,189 | 1,181 | 1,186 | 10,000 | 1,186 |
| 2024-08-23 | 1,185 | 1,185 | 1,171 | 1,179 | 11,600 | 1,179 |
| 2024-08-22 | 1,185 | 1,185 | 1,176 | 1,185 | 6,200 | 1,185 |
| 2024-08-21 | 1,183 | 1,183 | 1,150 | 1,168 | 18,000 | 1,168 |
| 2024-08-20 | 1,195 | 1,195 | 1,173 | 1,185 | 13,000 | 1,185 |
| 2024-08-19 | 1,182 | 1,190 | 1,160 | 1,178 | 75,200 | 1,178 |
| 2024-08-16 | 1,092 | 1,118 | 1,092 | 1,110 | 28,800 | 1,110 |
| 2024-08-15 | 1,069 | 1,115 | 1,061 | 1,092 | 32,100 | 1,092 |
| 2024-08-14 | 1,144 | 1,146 | 1,091 | 1,099 | 65,300 | 1,099 |
| 2024-08-13 | 1,154 | 1,154 | 1,120 | 1,132 | 13,500 | 1,132 |
| 2024-08-09 | 1,162 | 1,162 | 1,118 | 1,132 | 34,200 | 1,132 |
| 2024-08-08 | 1,111 | 1,149 | 1,110 | 1,132 | 16,100 | 1,132 |
| 2024-08-07 | 1,079 | 1,136 | 1,075 | 1,113 | 21,300 | 1,113 |
| 2024-08-06 | 1,020 | 1,120 | 1,020 | 1,087 | 43,800 | 1,087 |
| 2024-08-05 | 1,110 | 1,110 | 1,008 | 1,011 | 78,400 | 1,011 |
| 2024-08-02 | 1,155 | 1,175 | 1,125 | 1,126 | 45,100 | 1,126 |
| 2024-08-01 | 1,195 | 1,200 | 1,175 | 1,178 | 35,800 | 1,178 |
| 2024-07-31 | 1,185 | 1,193 | 1,174 | 1,193 | 40,200 | 1,193 |
| 2024-07-30 | 1,168 | 1,175 | 1,162 | 1,166 | 18,700 | 1,166 |
| 2024-07-29 | 1,157 | 1,165 | 1,152 | 1,164 | 15,000 | 1,164 |
| 2024-07-26 | 1,147 | 1,147 | 1,135 | 1,143 | 21,200 | 1,143 |
| 2024-07-25 | 1,143 | 1,150 | 1,133 | 1,137 | 22,900 | 1,137 |
| 2024-07-24 | 1,158 | 1,158 | 1,141 | 1,148 | 13,100 | 1,148 |
| 2024-07-23 | 1,159 | 1,159 | 1,139 | 1,148 | 32,500 | 1,148 |
| 2024-07-22 | 1,135 | 1,138 | 1,130 | 1,138 | 19,800 | 1,138 |
| 2024-07-19 | 1,115 | 1,124 | 1,115 | 1,122 | 6,000 | 1,122 |
| 2024-07-18 | 1,117 | 1,122 | 1,115 | 1,120 | 6,200 | 1,120 |
| 2024-07-17 | 1,117 | 1,127 | 1,116 | 1,121 | 7,000 | 1,121 |
| 2024-07-16 | 1,114 | 1,122 | 1,114 | 1,117 | 4,600 | 1,117 |
| 2024-07-12 | 1,128 | 1,128 | 1,110 | 1,113 | 12,400 | 1,113 |
| 2024-07-11 | 1,119 | 1,122 | 1,115 | 1,116 | 5,600 | 1,116 |
| 2024-07-10 | 1,126 | 1,130 | 1,115 | 1,116 | 10,400 | 1,116 |
| 2024-07-09 | 1,131 | 1,131 | 1,118 | 1,118 | 14,600 | 1,118 |
| 2024-07-08 | 1,149 | 1,149 | 1,122 | 1,123 | 12,500 | 1,123 |
| 2024-07-05 | 1,159 | 1,159 | 1,134 | 1,140 | 22,100 | 1,140 |
| 2024-07-04 | 1,142 | 1,144 | 1,100 | 1,134 | 28,800 | 1,134 |
| 2024-07-03 | 1,124 | 1,133 | 1,117 | 1,124 | 16,300 | 1,124 |
| 2024-07-02 | 1,117 | 1,118 | 1,107 | 1,117 | 16,800 | 1,117 |
| 2024-07-01 | 1,104 | 1,105 | 1,094 | 1,105 | 9,600 | 1,105 |
| 2024-06-28 | 1,094 | 1,094 | 1,090 | 1,090 | 9,300 | 1,090 |
| 2024-06-27 | 1,093 | 1,093 | 1,081 | 1,087 | 18,500 | 1,087 |
| 2024-06-26 | 1,085 | 1,094 | 1,080 | 1,081 | 14,200 | 1,081 |
| 2024-06-25 | 1,084 | 1,092 | 1,080 | 1,085 | 11,100 | 1,085 |
| 2024-06-24 | 1,097 | 1,097 | 1,081 | 1,082 | 9,300 | 1,082 |
| 2024-06-21 | 1,097 | 1,106 | 1,094 | 1,097 | 13,600 | 1,097 |
| 2024-06-20 | 1,083 | 1,091 | 1,083 | 1,091 | 7,000 | 1,091 |
| 2024-06-19 | 1,078 | 1,087 | 1,078 | 1,078 | 5,400 | 1,078 |
| 2024-06-18 | 1,070 | 1,080 | 1,070 | 1,075 | 6,900 | 1,075 |
| 2024-06-17 | 1,076 | 1,078 | 1,065 | 1,068 | 8,400 | 1,068 |
| 2024-06-14 | 1,074 | 1,082 | 1,070 | 1,076 | 10,700 | 1,076 |
| 2024-06-13 | 1,067 | 1,078 | 1,064 | 1,072 | 9,200 | 1,072 |
| 2024-06-12 | 1,052 | 1,066 | 1,052 | 1,066 | 9,500 | 1,066 |
| 2024-06-11 | 1,050 | 1,060 | 1,050 | 1,051 | 12,100 | 1,051 |
| 2024-06-10 | 1,068 | 1,068 | 1,044 | 1,048 | 22,500 | 1,048 |
| 2024-06-07 | 1,050 | 1,055 | 1,046 | 1,050 | 7,200 | 1,050 |
| 2024-06-06 | 1,059 | 1,059 | 1,041 | 1,042 | 8,700 | 1,042 |
| 2024-06-05 | 1,064 | 1,064 | 1,049 | 1,059 | 19,600 | 1,059 |
| 2024-06-04 | 1,050 | 1,063 | 1,046 | 1,063 | 22,100 | 1,063 |
| 2024-06-03 | 1,040 | 1,047 | 1,037 | 1,045 | 13,400 | 1,045 |
| 2024-05-31 | 1,023 | 1,042 | 1,023 | 1,032 | 14,600 | 1,032 |
| 2024-05-30 | 1,010 | 1,023 | 1,005 | 1,021 | 16,700 | 1,021 |
| 2024-05-29 | 1,030 | 1,032 | 1,014 | 1,018 | 26,300 | 1,018 |
| 2024-05-28 | 1,049 | 1,049 | 1,029 | 1,030 | 20,400 | 1,030 |
| 2024-05-27 | 1,056 | 1,060 | 1,025 | 1,048 | 24,900 | 1,048 |
| 2024-05-24 | 1,051 | 1,072 | 1,045 | 1,068 | 7,300 | 1,068 |
| 2024-05-23 | 1,051 | 1,058 | 1,040 | 1,049 | 22,400 | 1,049 |
| 2024-05-22 | 1,082 | 1,086 | 1,020 | 1,051 | 28,300 | 1,051 |
| 2024-05-21 | 1,083 | 1,090 | 1,083 | 1,083 | 2,300 | 1,083 |
| 2024-05-20 | 1,086 | 1,098 | 1,083 | 1,083 | 12,000 | 1,083 |
| 2024-05-17 | 1,077 | 1,085 | 1,077 | 1,080 | 10,200 | 1,080 |
| 2024-05-16 | 1,110 | 1,110 | 1,084 | 1,090 | 16,600 | 1,090 |
| 2024-05-15 | 1,121 | 1,127 | 1,107 | 1,113 | 14,200 | 1,113 |
| 2024-05-14 | 1,120 | 1,130 | 1,117 | 1,127 | 8,900 | 1,127 |
| 2024-05-13 | 1,139 | 1,139 | 1,110 | 1,123 | 20,500 | 1,123 |
| 2024-05-10 | 1,110 | 1,148 | 1,105 | 1,121 | 31,200 | 1,121 |
| 2024-05-09 | 1,104 | 1,107 | 1,098 | 1,106 | 5,800 | 1,106 |
| 2024-05-08 | 1,091 | 1,103 | 1,088 | 1,101 | 11,700 | 1,101 |
| 2024-05-07 | 1,100 | 1,100 | 1,085 | 1,088 | 11,800 | 1,088 |
| 2024-05-02 | 1,080 | 1,085 | 1,078 | 1,084 | 7,300 | 1,084 |
| 2024-05-01 | 1,073 | 1,082 | 1,073 | 1,077 | 4,500 | 1,077 |
| 2024-04-30 | 1,078 | 1,080 | 1,073 | 1,074 | 8,900 | 1,074 |
| 2024-04-26 | 1,067 | 1,078 | 1,060 | 1,078 | 11,800 | 1,078 |
| 2024-04-25 | 1,078 | 1,078 | 1,062 | 1,062 | 8,400 | 1,062 |
| 2024-04-24 | 1,078 | 1,080 | 1,075 | 1,078 | 7,600 | 1,078 |
| 2024-04-23 | 1,069 | 1,078 | 1,069 | 1,078 | 5,800 | 1,078 |
| 2024-04-22 | 1,070 | 1,078 | 1,068 | 1,068 | 5,100 | 1,068 |
| 2024-04-19 | 1,071 | 1,076 | 1,048 | 1,068 | 16,100 | 1,068 |
| 2024-04-18 | 1,065 | 1,076 | 1,063 | 1,071 | 8,100 | 1,071 |
| 2024-04-17 | 1,084 | 1,084 | 1,065 | 1,065 | 14,700 | 1,065 |
| 2024-04-16 | 1,079 | 1,089 | 1,072 | 1,077 | 17,100 | 1,077 |
| 2024-04-15 | 1,076 | 1,081 | 1,065 | 1,079 | 13,300 | 1,079 |
| 2024-04-12 | 1,080 | 1,085 | 1,075 | 1,078 | 6,700 | 1,078 |
| 2024-04-11 | 1,089 | 1,090 | 1,075 | 1,080 | 30,900 | 1,080 |
| 2024-04-10 | 1,085 | 1,092 | 1,076 | 1,089 | 18,300 | 1,089 |
| 2024-04-09 | 1,054 | 1,078 | 1,047 | 1,074 | 33,100 | 1,074 |
| 2024-04-08 | 1,050 | 1,052 | 1,040 | 1,051 | 16,900 | 1,051 |
| 2024-04-05 | 1,049 | 1,053 | 1,031 | 1,034 | 25,000 | 1,034 |
| 2024-04-04 | 1,038 | 1,045 | 1,031 | 1,045 | 14,500 | 1,045 |
| 2024-04-03 | 1,019 | 1,037 | 1,015 | 1,035 | 8,400 | 1,035 |
| 2024-04-02 | 1,048 | 1,048 | 1,020 | 1,024 | 11,800 | 1,024 |
| 2024-04-01 | 1,050 | 1,054 | 1,034 | 1,040 | 18,300 | 1,040 |
| 2024-03-29 | 1,034 | 1,052 | 1,032 | 1,050 | 21,000 | 1,050 |
| 2024-03-28 | 1,021 | 1,033 | 1,021 | 1,027 | 8,400 | 1,027 |
| 2024-03-27 | 1,038 | 1,043 | 1,030 | 1,030 | 14,000 | 1,030 |
| 2024-03-26 | 1,044 | 1,044 | 1,035 | 1,036 | 14,600 | 1,036 |
| 2024-03-25 | 1,029 | 1,041 | 1,029 | 1,039 | 23,700 | 1,039 |
| 2024-03-22 | 1,022 | 1,025 | 1,017 | 1,025 | 14,300 | 1,025 |
| 2024-03-21 | 1,020 | 1,023 | 1,016 | 1,023 | 20,900 | 1,023 |
| 2024-03-19 | 1,027 | 1,027 | 1,012 | 1,014 | 14,400 | 1,014 |
| 2024-03-18 | 1,028 | 1,028 | 1,018 | 1,027 | 12,200 | 1,027 |
| 2024-03-15 | 1,020 | 1,028 | 1,018 | 1,019 | 6,800 | 1,019 |
| 2024-03-14 | 1,012 | 1,021 | 1,011 | 1,021 | 21,700 | 1,021 |
| 2024-03-13 | 1,032 | 1,032 | 1,019 | 1,026 | 9,800 | 1,026 |
| 2024-03-12 | 1,032 | 1,034 | 1,018 | 1,028 | 16,900 | 1,028 |
| 2024-03-11 | 1,032 | 1,040 | 1,021 | 1,034 | 54,400 | 1,034 |
| 2024-03-08 | 1,001 | 1,015 | 994 | 1,015 | 14,300 | 1,015 |
| 2024-03-07 | 1,010 | 1,010 | 995 | 1,001 | 9,100 | 1,001 |
| 2024-03-06 | 999 | 1,016 | 997 | 1,006 | 16,500 | 1,006 |
| 2024-03-05 | 994 | 1,006 | 990 | 1,001 | 28,200 | 1,001 |
| 2024-03-04 | 989 | 992 | 984 | 992 | 16,000 | 992 |
| 2024-03-01 | 991 | 991 | 981 | 982 | 13,900 | 982 |
| 2024-02-29 | 993 | 993 | 987 | 991 | 18,800 | 991 |
| 2024-02-28 | 986 | 993 | 986 | 991 | 9,800 | 991 |
| 2024-02-27 | 985 | 991 | 984 | 987 | 14,300 | 987 |
| 2024-02-26 | 995 | 995 | 980 | 984 | 22,700 | 984 |
| 2024-02-22 | 994 | 994 | 988 | 988 | 8,700 | 988 |
| 2024-02-21 | 990 | 992 | 986 | 989 | 9,300 | 989 |
| 2024-02-20 | 992 | 997 | 986 | 988 | 16,600 | 988 |
| 2024-02-19 | 979 | 988 | 979 | 985 | 12,200 | 985 |
| 2024-02-16 | 973 | 980 | 967 | 979 | 12,500 | 979 |
| 2024-02-15 | 973 | 973 | 958 | 971 | 19,600 | 971 |
| 2024-02-14 | 972 | 978 | 961 | 968 | 20,400 | 968 |
| 2024-02-13 | 1,000 | 1,000 | 971 | 977 | 88,400 | 977 |
| 2024-02-09 | 1,035 | 1,036 | 1,025 | 1,031 | 18,500 | 1,031 |
| 2024-02-08 | 1,044 | 1,044 | 1,030 | 1,033 | 17,600 | 1,033 |
| 2024-02-07 | 1,044 | 1,048 | 1,038 | 1,044 | 15,800 | 1,044 |
| 2024-02-06 | 1,033 | 1,054 | 1,026 | 1,044 | 48,700 | 1,044 |
| 2024-02-05 | 1,043 | 1,043 | 1,021 | 1,032 | 52,800 | 1,032 |
| 2024-02-02 | 1,049 | 1,050 | 1,035 | 1,047 | 28,800 | 1,047 |
| 2024-02-01 | 1,045 | 1,050 | 1,041 | 1,043 | 24,700 | 1,043 |
| 2024-01-31 | 1,025 | 1,045 | 1,023 | 1,044 | 35,900 | 1,044 |
| 2024-01-30 | 1,027 | 1,030 | 1,023 | 1,023 | 18,800 | 1,023 |
| 2024-01-29 | 1,020 | 1,030 | 1,020 | 1,023 | 12,300 | 1,023 |
| 2024-01-26 | 1,030 | 1,032 | 1,019 | 1,019 | 17,100 | 1,019 |
| 2024-01-25 | 1,025 | 1,030 | 1,023 | 1,030 | 28,200 | 1,030 |
| 2024-01-24 | 1,024 | 1,030 | 1,013 | 1,022 | 40,200 | 1,022 |
| 2024-01-23 | 1,017 | 1,025 | 1,014 | 1,023 | 35,200 | 1,023 |
| 2024-01-22 | 1,013 | 1,019 | 1,010 | 1,010 | 21,600 | 1,010 |
| 2024-01-19 | 1,013 | 1,020 | 1,007 | 1,009 | 39,400 | 1,009 |
| 2024-01-18 | 1,010 | 1,015 | 1,006 | 1,007 | 18,600 | 1,007 |
| 2024-01-17 | 1,002 | 1,011 | 1,002 | 1,009 | 11,300 | 1,009 |
| 2024-01-16 | 1,010 | 1,010 | 1,002 | 1,004 | 10,100 | 1,004 |
| 2024-01-15 | 1,002 | 1,013 | 1,002 | 1,007 | 16,300 | 1,007 |
| 2024-01-12 | 995 | 1,006 | 992 | 1,002 | 17,200 | 1,002 |
| 2024-01-11 | 1,008 | 1,016 | 1,005 | 1,009 | 22,900 | 1,009 |
| 2024-01-10 | 1,008 | 1,010 | 980 | 1,002 | 33,800 | 1,002 |
| 2024-01-09 | 995 | 1,012 | 993 | 999 | 29,500 | 999 |
| 2024-01-05 | 1,025 | 1,025 | 980 | 991 | 79,000 | 991 |
| 2024-01-04 | 1,020 | 1,040 | 1,000 | 1,013 | 154,600 | 1,013 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
