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
2024-12-061,1081,1151,1061,1086,0001,108
2024-12-051,1281,1281,1031,10823,7001,108
2024-12-041,1231,1251,1151,12113,8001,121
2024-12-031,1291,1291,1171,12314,7001,123
2024-12-021,1111,1201,1061,1167,0001,116
2024-11-291,1141,1221,1051,11410,6001,114
2024-11-281,1111,1251,1111,1147,7001,114
2024-11-271,1261,1331,1081,11511,0001,115
2024-11-261,1401,1401,1201,12112,6001,121
2024-11-251,1391,1441,1311,1319,1001,131
2024-11-221,1491,1491,1311,14414,8001,144
2024-11-211,1301,1501,1251,14524,9001,145
2024-11-201,1191,1261,1121,12017,7001,120
2024-11-191,1201,1201,1001,11123,1001,111
2024-11-181,1211,1491,0981,12282,1001,122
2024-11-151,1201,1981,1151,173155,6001,173
2024-11-141,1031,1191,1001,11917,7001,119
2024-11-131,1061,1061,0901,0916,3001,091
2024-11-121,1011,1091,0991,0993,3001,099
2024-11-111,1151,1151,1001,1007,1001,100
2024-11-081,1001,1081,0941,1039,5001,103
2024-11-071,0971,1001,0801,10011,7001,100
2024-11-061,0931,0951,0771,07810,7001,078
2024-11-051,1071,1101,0931,09312,9001,093
2024-11-011,0871,0871,0741,0848,3001,084
2024-10-311,0761,0971,0671,0886,4001,088
2024-10-301,0781,0781,0701,0764,2001,076
2024-10-291,0681,0711,0521,0714,5001,071
2024-10-281,0431,1201,0331,06818,4001,068
2024-10-251,0631,0631,0381,04538,2001,045
2024-10-241,0601,0671,0511,0628,3001,062
2024-10-231,0771,0771,0621,0659,7001,065
2024-10-221,0941,0941,0681,06917,4001,069
2024-10-211,0951,0951,0871,0925,8001,092
2024-10-181,0841,0941,0801,0938,2001,093
2024-10-171,0951,0951,0721,07514,8001,075
2024-10-161,0981,0991,0851,09112,4001,091
2024-10-151,1021,1031,0901,09913,0001,099
2024-10-111,0931,1021,0881,0968,7001,096
2024-10-101,1071,1111,0931,09320,5001,093
2024-10-091,1181,1211,1021,10820,4001,108
2024-10-081,1261,1261,1101,11225,3001,112
2024-10-071,1541,1541,1291,13027,2001,130
2024-10-041,1311,1441,1251,14424,3001,144
2024-10-031,1361,1451,1301,13015,4001,130
2024-10-021,1601,1601,1351,13516,6001,135
2024-10-011,1731,1781,1501,16321,6001,163
2024-09-301,1271,1801,1271,17172,6001,171
2024-09-271,1151,1261,1001,12620,9001,126
2024-09-261,1291,1401,1251,13676,2001,136
2024-09-251,1301,1301,1161,12831,6001,128
2024-09-241,1381,1431,1321,13215,7001,132
2024-09-201,1341,1341,1271,13224,0001,132
2024-09-191,1361,1401,1331,13414,6001,134
2024-09-181,1331,1421,1331,14011,1001,140
2024-09-171,1431,1451,1311,13814,9001,138
2024-09-131,1481,1521,1411,14414,4001,144
2024-09-121,1551,1651,1461,15514,0001,155
2024-09-111,1621,1711,1341,15423,7001,154
2024-09-101,1641,1761,1631,1739,1001,173
2024-09-091,1501,1581,1421,15816,5001,158
2024-09-061,1851,1851,1601,16213,9001,162
2024-09-051,1791,1821,1651,17716,6001,177
2024-09-041,1601,1701,1561,16919,0001,169
2024-09-031,1891,1891,1771,17715,4001,177
2024-09-021,1981,1981,1851,18717,2001,187
2024-08-301,1991,1991,1871,18710,5001,187
2024-08-291,1941,1981,1901,1957,3001,195
2024-08-281,2001,2001,1851,1947,2001,194
2024-08-271,1891,1991,1861,19821,9001,198
2024-08-261,1871,1891,1811,18610,0001,186
2024-08-231,1851,1851,1711,17911,6001,179
2024-08-221,1851,1851,1761,1856,2001,185
2024-08-211,1831,1831,1501,16818,0001,168
2024-08-201,1951,1951,1731,18513,0001,185
2024-08-191,1821,1901,1601,17875,2001,178
2024-08-161,0921,1181,0921,11028,8001,110
2024-08-151,0691,1151,0611,09232,1001,092
2024-08-141,1441,1461,0911,09965,3001,099
2024-08-131,1541,1541,1201,13213,5001,132
2024-08-091,1621,1621,1181,13234,2001,132
2024-08-081,1111,1491,1101,13216,1001,132
2024-08-071,0791,1361,0751,11321,3001,113
2024-08-061,0201,1201,0201,08743,8001,087
2024-08-051,1101,1101,0081,01178,4001,011
2024-08-021,1551,1751,1251,12645,1001,126
2024-08-011,1951,2001,1751,17835,8001,178
2024-07-311,1851,1931,1741,19340,2001,193
2024-07-301,1681,1751,1621,16618,7001,166
2024-07-291,1571,1651,1521,16415,0001,164
2024-07-261,1471,1471,1351,14321,2001,143
2024-07-251,1431,1501,1331,13722,9001,137
2024-07-241,1581,1581,1411,14813,1001,148
2024-07-231,1591,1591,1391,14832,5001,148
2024-07-221,1351,1381,1301,13819,8001,138
2024-07-191,1151,1241,1151,1226,0001,122
2024-07-181,1171,1221,1151,1206,2001,120
2024-07-171,1171,1271,1161,1217,0001,121
2024-07-161,1141,1221,1141,1174,6001,117
2024-07-121,1281,1281,1101,11312,4001,113
2024-07-111,1191,1221,1151,1165,6001,116
2024-07-101,1261,1301,1151,11610,4001,116
2024-07-091,1311,1311,1181,11814,6001,118
2024-07-081,1491,1491,1221,12312,5001,123
2024-07-051,1591,1591,1341,14022,1001,140
2024-07-041,1421,1441,1001,13428,8001,134
2024-07-031,1241,1331,1171,12416,3001,124
2024-07-021,1171,1181,1071,11716,8001,117
2024-07-011,1041,1051,0941,1059,6001,105
2024-06-281,0941,0941,0901,0909,3001,090
2024-06-271,0931,0931,0811,08718,5001,087
2024-06-261,0851,0941,0801,08114,2001,081
2024-06-251,0841,0921,0801,08511,1001,085
2024-06-241,0971,0971,0811,0829,3001,082
2024-06-211,0971,1061,0941,09713,6001,097
2024-06-201,0831,0911,0831,0917,0001,091
2024-06-191,0781,0871,0781,0785,4001,078
2024-06-181,0701,0801,0701,0756,9001,075
2024-06-171,0761,0781,0651,0688,4001,068
2024-06-141,0741,0821,0701,07610,7001,076
2024-06-131,0671,0781,0641,0729,2001,072
2024-06-121,0521,0661,0521,0669,5001,066
2024-06-111,0501,0601,0501,05112,1001,051
2024-06-101,0681,0681,0441,04822,5001,048
2024-06-071,0501,0551,0461,0507,2001,050
2024-06-061,0591,0591,0411,0428,7001,042
2024-06-051,0641,0641,0491,05919,6001,059
2024-06-041,0501,0631,0461,06322,1001,063
2024-06-031,0401,0471,0371,04513,4001,045
2024-05-311,0231,0421,0231,03214,6001,032
2024-05-301,0101,0231,0051,02116,7001,021
2024-05-291,0301,0321,0141,01826,3001,018
2024-05-281,0491,0491,0291,03020,4001,030
2024-05-271,0561,0601,0251,04824,9001,048
2024-05-241,0511,0721,0451,0687,3001,068
2024-05-231,0511,0581,0401,04922,4001,049
2024-05-221,0821,0861,0201,05128,3001,051
2024-05-211,0831,0901,0831,0832,3001,083
2024-05-201,0861,0981,0831,08312,0001,083
2024-05-171,0771,0851,0771,08010,2001,080
2024-05-161,1101,1101,0841,09016,6001,090
2024-05-151,1211,1271,1071,11314,2001,113
2024-05-141,1201,1301,1171,1278,9001,127
2024-05-131,1391,1391,1101,12320,5001,123
2024-05-101,1101,1481,1051,12131,2001,121
2024-05-091,1041,1071,0981,1065,8001,106
2024-05-081,0911,1031,0881,10111,7001,101
2024-05-071,1001,1001,0851,08811,8001,088
2024-05-021,0801,0851,0781,0847,3001,084
2024-05-011,0731,0821,0731,0774,5001,077
2024-04-301,0781,0801,0731,0748,9001,074
2024-04-261,0671,0781,0601,07811,8001,078
2024-04-251,0781,0781,0621,0628,4001,062
2024-04-241,0781,0801,0751,0787,6001,078
2024-04-231,0691,0781,0691,0785,8001,078
2024-04-221,0701,0781,0681,0685,1001,068
2024-04-191,0711,0761,0481,06816,1001,068
2024-04-181,0651,0761,0631,0718,1001,071
2024-04-171,0841,0841,0651,06514,7001,065
2024-04-161,0791,0891,0721,07717,1001,077
2024-04-151,0761,0811,0651,07913,3001,079
2024-04-121,0801,0851,0751,0786,7001,078
2024-04-111,0891,0901,0751,08030,9001,080
2024-04-101,0851,0921,0761,08918,3001,089
2024-04-091,0541,0781,0471,07433,1001,074
2024-04-081,0501,0521,0401,05116,9001,051
2024-04-051,0491,0531,0311,03425,0001,034
2024-04-041,0381,0451,0311,04514,5001,045
2024-04-031,0191,0371,0151,0358,4001,035
2024-04-021,0481,0481,0201,02411,8001,024
2024-04-011,0501,0541,0341,04018,3001,040
2024-03-291,0341,0521,0321,05021,0001,050
2024-03-281,0211,0331,0211,0278,4001,027
2024-03-271,0381,0431,0301,03014,0001,030
2024-03-261,0441,0441,0351,03614,6001,036
2024-03-251,0291,0411,0291,03923,7001,039
2024-03-221,0221,0251,0171,02514,3001,025
2024-03-211,0201,0231,0161,02320,9001,023
2024-03-191,0271,0271,0121,01414,4001,014
2024-03-181,0281,0281,0181,02712,2001,027
2024-03-151,0201,0281,0181,0196,8001,019
2024-03-141,0121,0211,0111,02121,7001,021
2024-03-131,0321,0321,0191,0269,8001,026
2024-03-121,0321,0341,0181,02816,9001,028
2024-03-111,0321,0401,0211,03454,4001,034
2024-03-081,0011,0159941,01514,3001,015
2024-03-071,0101,0109951,0019,1001,001
2024-03-069991,0169971,00616,5001,006
2024-03-059941,0069901,00128,2001,001
2024-03-0498999298499216,000992
2024-03-0199199198198213,900982
2024-02-2999399398799118,800991
2024-02-289869939869919,800991
2024-02-2798599198498714,300987
2024-02-2699599598098422,700984
2024-02-229949949889888,700988
2024-02-219909929869899,300989
2024-02-2099299798698816,600988
2024-02-1997998897998512,200985
2024-02-1697398096797912,500979
2024-02-1597397395897119,600971
2024-02-1497297896196820,400968
2024-02-131,0001,00097197788,400977
2024-02-091,0351,0361,0251,03118,5001,031
2024-02-081,0441,0441,0301,03317,6001,033
2024-02-071,0441,0481,0381,04415,8001,044
2024-02-061,0331,0541,0261,04448,7001,044
2024-02-051,0431,0431,0211,03252,8001,032
2024-02-021,0491,0501,0351,04728,8001,047
2024-02-011,0451,0501,0411,04324,7001,043
2024-01-311,0251,0451,0231,04435,9001,044
2024-01-301,0271,0301,0231,02318,8001,023
2024-01-291,0201,0301,0201,02312,3001,023
2024-01-261,0301,0321,0191,01917,1001,019
2024-01-251,0251,0301,0231,03028,2001,030
2024-01-241,0241,0301,0131,02240,2001,022
2024-01-231,0171,0251,0141,02335,2001,023
2024-01-221,0131,0191,0101,01021,6001,010
2024-01-191,0131,0201,0071,00939,4001,009
2024-01-181,0101,0151,0061,00718,6001,007
2024-01-171,0021,0111,0021,00911,3001,009
2024-01-161,0101,0101,0021,00410,1001,004
2024-01-151,0021,0131,0021,00716,3001,007
2024-01-129951,0069921,00217,2001,002
2024-01-111,0081,0161,0051,00922,9001,009
2024-01-101,0081,0109801,00233,8001,002
2024-01-099951,01299399929,500999
2024-01-051,0251,02598099179,000991
2024-01-041,0201,0401,0001,013154,6001,013

分割・併合履歴 : [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株