9233 アジア航測(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 550 | 560 | 548 | 548 | 44,000 | 433.20 |
| 1983-12-27 | 550 | 551 | 548 | 550 | 48,000 | 434.78 |
| 1983-12-26 | 550 | 551 | 545 | 550 | 60,000 | 434.78 |
| 1983-12-24 | 538 | 550 | 532 | 545 | 55,000 | 430.83 |
| 1983-12-23 | 518 | 539 | 518 | 539 | 34,000 | 426.09 |
| 1983-12-22 | 518 | 520 | 516 | 517 | 42,000 | 408.70 |
| 1983-12-21 | 525 | 526 | 515 | 515 | 106,000 | 407.12 |
| 1983-12-20 | 522 | 529 | 519 | 526 | 51,000 | 415.81 |
| 1983-12-19 | 500 | 513 | 490 | 513 | 29,000 | 405.53 |
| 1983-12-17 | 500 | 510 | 500 | 509 | 33,000 | 402.37 |
| 1983-12-16 | 495 | 518 | 490 | 518 | 94,000 | 409.49 |
| 1983-12-14 | 485 | 486 | 478 | 479 | 67,000 | 378.66 |
| 1983-12-13 | 500 | 500 | 485 | 487 | 49,000 | 384.98 |
| 1983-12-12 | 515 | 517 | 512 | 512 | 40,000 | 404.74 |
| 1983-12-09 | 530 | 538 | 525 | 525 | 165,000 | 415.02 |
| 1983-12-08 | 510 | 530 | 506 | 524 | 242,000 | 414.23 |
| 1983-12-07 | 510 | 523 | 500 | 503 | 202,000 | 397.63 |
| 1983-12-06 | 474 | 502 | 470 | 500 | 193,000 | 395.26 |
| 1983-12-05 | 470 | 472 | 467 | 467 | 33,000 | 369.17 |
| 1983-12-03 | 479 | 479 | 471 | 471 | 44,000 | 372.33 |
| 1983-12-02 | 469 | 476 | 456 | 470 | 106,000 | 371.54 |
| 1983-12-01 | 450 | 470 | 450 | 469 | 97,000 | 370.75 |
| 1983-11-30 | 445 | 445 | 433 | 445 | 22,000 | 351.78 |
| 1983-11-29 | 459 | 459 | 458 | 458 | 6,000 | 362.06 |
| 1983-11-28 | 459 | 460 | 435 | 455 | 49,000 | 359.68 |
| 1983-11-26 | 440 | 450 | 440 | 449 | 48,000 | 354.94 |
| 1983-11-25 | 444 | 444 | 436 | 440 | 33,000 | 347.83 |
| 1983-11-22 | 430 | 460 | 430 | 460 | 75,000 | 363.64 |
| 1983-11-21 | 400 | 420 | 400 | 420 | 18,000 | 332.02 |
| 1983-11-19 | 400 | 400 | 400 | 400 | 14,000 | 316.21 |
| 1983-11-18 | 401 | 401 | 400 | 400 | 4,000 | 316.21 |
| 1983-11-17 | 405 | 405 | 400 | 400 | 13,000 | 316.21 |
| 1983-11-16 | 405 | 405 | 400 | 400 | 23,000 | 316.21 |
| 1983-11-15 | 405 | 405 | 405 | 405 | 11,000 | 320.16 |
| 1983-11-14 | 405 | 405 | 405 | 405 | 5,000 | 320.16 |
| 1983-11-11 | 408 | 408 | 405 | 405 | 6,000 | 320.16 |
| 1983-11-10 | 405 | 405 | 405 | 405 | 4,000 | 320.16 |
| 1983-11-09 | 405 | 405 | 400 | 400 | 3,000 | 316.21 |
| 1983-11-08 | 409 | 409 | 405 | 405 | 3,000 | 320.16 |
| 1983-11-07 | 400 | 410 | 400 | 410 | 12,000 | 324.11 |
| 1983-11-05 | 401 | 404 | 400 | 404 | 8,000 | 319.37 |
| 1983-11-04 | 399 | 400 | 399 | 400 | 25,000 | 316.21 |
| 1983-11-02 | 399 | 399 | 399 | 399 | 3,000 | 315.42 |
| 1983-10-31 | 400 | 400 | 396 | 400 | 5,000 | 316.21 |
| 1983-10-28 | 395 | 395 | 395 | 395 | 1,000 | 312.25 |
| 1983-10-27 | 395 | 395 | 395 | 395 | 1,000 | 312.25 |
| 1983-10-24 | 396 | 396 | 396 | 396 | 3,000 | 313.04 |
| 1983-10-22 | 398 | 398 | 398 | 398 | 1,000 | 314.63 |
| 1983-10-21 | 398 | 398 | 398 | 398 | 3,000 | 314.63 |
| 1983-10-20 | 400 | 400 | 399 | 399 | 8,000 | 315.42 |
| 1983-10-19 | 405 | 405 | 404 | 404 | 6,000 | 319.37 |
| 1983-10-18 | 402 | 402 | 400 | 400 | 10,000 | 316.21 |
| 1983-10-17 | 405 | 405 | 402 | 402 | 6,000 | 317.79 |
| 1983-10-15 | 405 | 405 | 402 | 402 | 2,000 | 317.79 |
| 1983-10-14 | 401 | 405 | 401 | 402 | 7,000 | 317.79 |
| 1983-10-13 | 400 | 401 | 400 | 400 | 4,000 | 316.21 |
| 1983-10-12 | 399 | 400 | 399 | 399 | 9,000 | 315.42 |
| 1983-10-11 | 399 | 400 | 399 | 400 | 3,000 | 316.21 |
| 1983-10-07 | 398 | 398 | 398 | 398 | 16,000 | 314.63 |
| 1983-10-05 | 398 | 398 | 398 | 398 | 4,000 | 314.63 |
| 1983-10-03 | 399 | 400 | 399 | 399 | 9,000 | 315.42 |
| 1983-10-01 | 399 | 399 | 399 | 399 | 5,000 | 315.42 |
| 1983-09-30 | 399 | 399 | 399 | 399 | 1,000 | 315.42 |
| 1983-09-29 | 400 | 400 | 400 | 400 | 1,000 | 316.21 |
| 1983-09-28 | 400 | 400 | 400 | 400 | 1,000 | 316.21 |
| 1983-09-27 | 399 | 400 | 399 | 400 | 5,000 | 316.21 |
| 1983-09-26 | 400 | 400 | 400 | 400 | 3,000 | 316.21 |
| 1983-09-24 | 400 | 401 | 400 | 401 | 6,000 | 317 |
| 1983-09-22 | 400 | 400 | 400 | 400 | 10,000 | 316.21 |
| 1983-09-21 | 400 | 400 | 400 | 400 | 9,000 | 316.21 |
| 1983-09-20 | 400 | 400 | 400 | 400 | 2,000 | 316.21 |
| 1983-09-19 | 400 | 400 | 400 | 400 | 2,000 | 316.21 |
| 1983-09-17 | 410 | 410 | 409 | 410 | 9,000 | 324.11 |
| 1983-09-14 | 415 | 418 | 415 | 418 | 9,000 | 330.44 |
| 1983-09-13 | 417 | 420 | 417 | 420 | 24,000 | 332.02 |
| 1983-09-12 | 419 | 420 | 418 | 419 | 12,000 | 331.23 |
| 1983-09-09 | 415 | 420 | 415 | 418 | 39,000 | 330.44 |
| 1983-09-08 | 400 | 400 | 399 | 400 | 15,000 | 316.21 |
| 1983-09-07 | 420 | 420 | 420 | 420 | 29,000 | 332.02 |
| 1983-09-06 | 415 | 420 | 415 | 419 | 21,000 | 331.23 |
| 1983-09-05 | 400 | 410 | 400 | 409 | 33,000 | 323.32 |
| 1983-09-03 | 400 | 400 | 399 | 399 | 25,000 | 315.42 |
| 1983-09-02 | 398 | 400 | 398 | 400 | 13,000 | 316.21 |
| 1983-09-01 | 400 | 400 | 399 | 399 | 14,000 | 315.42 |
| 1983-08-31 | 406 | 406 | 400 | 400 | 19,000 | 316.21 |
| 1983-08-30 | 382 | 400 | 382 | 400 | 13,000 | 316.21 |
| 1983-08-29 | 381 | 381 | 380 | 381 | 5,000 | 301.19 |
| 1983-08-27 | 381 | 381 | 381 | 381 | 1,000 | 301.19 |
| 1983-08-26 | 380 | 380 | 380 | 380 | 3,000 | 300.40 |
| 1983-08-23 | 380 | 380 | 380 | 380 | 12,000 | 300.40 |
| 1983-08-22 | 380 | 381 | 380 | 380 | 12,000 | 300.40 |
| 1983-08-20 | 383 | 383 | 382 | 382 | 11,000 | 301.98 |
| 1983-08-19 | 383 | 383 | 383 | 383 | 6,000 | 302.77 |
| 1983-08-18 | 383 | 383 | 382 | 383 | 8,000 | 302.77 |
| 1983-08-17 | 382 | 382 | 382 | 382 | 3,000 | 301.98 |
| 1983-08-16 | 382 | 382 | 382 | 382 | 2,000 | 301.98 |
| 1983-08-15 | 382 | 382 | 382 | 382 | 3,000 | 301.98 |
| 1983-08-12 | 383 | 383 | 383 | 383 | 5,000 | 302.77 |
| 1983-08-11 | 380 | 382 | 380 | 382 | 8,000 | 301.98 |
| 1983-08-10 | 380 | 380 | 380 | 380 | 3,000 | 300.40 |
| 1983-08-06 | 380 | 380 | 380 | 380 | 3,000 | 300.40 |
| 1983-08-05 | 390 | 390 | 380 | 380 | 6,000 | 300.40 |
| 1983-08-03 | 390 | 390 | 390 | 390 | 3,000 | 308.30 |
| 1983-08-02 | 390 | 390 | 390 | 390 | 8,000 | 308.30 |
| 1983-08-01 | 390 | 390 | 390 | 390 | 1,000 | 308.30 |
| 1983-07-30 | 394 | 394 | 390 | 390 | 8,000 | 308.30 |
| 1983-07-29 | 407 | 407 | 395 | 395 | 10,000 | 312.25 |
| 1983-07-28 | 401 | 401 | 400 | 401 | 10,000 | 317 |
| 1983-07-27 | 412 | 412 | 396 | 396 | 51,000 | 313.04 |
| 1983-07-26 | 405 | 410 | 405 | 410 | 15,000 | 324.11 |
| 1983-07-25 | 395 | 400 | 395 | 396 | 22,000 | 313.04 |
| 1983-07-23 | 383 | 383 | 383 | 383 | 6,000 | 302.77 |
| 1983-07-22 | 384 | 384 | 383 | 383 | 9,000 | 302.77 |
| 1983-07-21 | 385 | 385 | 385 | 385 | 1,000 | 304.35 |
| 1983-07-20 | 395 | 395 | 394 | 395 | 19,000 | 312.25 |
| 1983-07-19 | 400 | 400 | 400 | 400 | 3,000 | 316.21 |
| 1983-07-15 | 398 | 400 | 398 | 400 | 5,000 | 316.21 |
| 1983-07-14 | 399 | 400 | 399 | 400 | 3,000 | 316.21 |
| 1983-07-13 | 396 | 399 | 396 | 399 | 7,000 | 315.42 |
| 1983-07-12 | 375 | 385 | 375 | 385 | 3,000 | 304.35 |
| 1983-07-11 | 374 | 375 | 374 | 374 | 24,000 | 295.65 |
| 1983-07-09 | 374 | 374 | 374 | 374 | 11,000 | 295.65 |
| 1983-07-08 | 373 | 373 | 373 | 373 | 2,000 | 294.86 |
| 1983-07-07 | 372 | 372 | 372 | 372 | 6,000 | 294.07 |
| 1983-07-06 | 377 | 378 | 375 | 375 | 8,000 | 296.44 |
| 1983-07-05 | 375 | 375 | 374 | 375 | 6,000 | 296.44 |
| 1983-07-04 | 370 | 370 | 370 | 370 | 1,000 | 292.49 |
| 1983-07-02 | 372 | 372 | 368 | 368 | 4,000 | 290.91 |
| 1983-07-01 | 372 | 372 | 372 | 372 | 6,000 | 294.07 |
| 1983-06-30 | 372 | 372 | 370 | 371 | 11,000 | 293.28 |
| 1983-06-27 | 372 | 373 | 372 | 373 | 3,000 | 294.86 |
| 1983-06-25 | 372 | 372 | 372 | 372 | 4,000 | 294.07 |
| 1983-06-23 | 378 | 378 | 372 | 372 | 18,000 | 294.07 |
| 1983-06-22 | 378 | 379 | 378 | 378 | 8,000 | 298.81 |
| 1983-06-21 | 375 | 376 | 375 | 376 | 9,000 | 297.23 |
| 1983-06-20 | 395 | 396 | 375 | 375 | 11,000 | 296.44 |
| 1983-06-17 | 419 | 420 | 400 | 400 | 18,000 | 316.21 |
| 1983-06-16 | 408 | 415 | 407 | 415 | 28,000 | 328.06 |
| 1983-06-15 | 398 | 406 | 395 | 403 | 19,000 | 318.58 |
| 1983-06-14 | 396 | 397 | 396 | 397 | 5,000 | 313.83 |
| 1983-06-13 | 396 | 397 | 395 | 395 | 10,000 | 312.25 |
| 1983-06-11 | 391 | 392 | 388 | 389 | 11,000 | 307.51 |
| 1983-06-10 | 404 | 404 | 390 | 391 | 13,000 | 309.09 |
| 1983-06-09 | 394 | 394 | 389 | 394 | 17,000 | 311.46 |
| 1983-06-08 | 399 | 400 | 390 | 390 | 37,000 | 308.30 |
| 1983-06-07 | 450 | 450 | 431 | 431 | 95,000 | 340.71 |
| 1983-06-06 | 446 | 446 | 445 | 446 | 120,000 | 352.57 |
| 1983-06-04 | 365 | 366 | 365 | 366 | 5,000 | 289.33 |
| 1983-06-03 | 360 | 365 | 360 | 365 | 10,000 | 288.54 |
| 1983-06-02 | 364 | 364 | 364 | 364 | 3,000 | 287.75 |
| 1983-06-01 | 366 | 366 | 365 | 365 | 2,000 | 288.54 |
| 1983-05-30 | 360 | 361 | 360 | 360 | 4,000 | 284.59 |
| 1983-05-28 | 360 | 360 | 357 | 357 | 9,000 | 282.21 |
| 1983-05-27 | 360 | 363 | 360 | 362 | 4,000 | 286.17 |
| 1983-05-26 | 365 | 365 | 355 | 355 | 5,000 | 280.63 |
| 1983-05-25 | 377 | 377 | 365 | 365 | 4,000 | 288.54 |
| 1983-05-24 | 378 | 378 | 370 | 370 | 17,000 | 292.49 |
| 1983-05-23 | 377 | 380 | 377 | 380 | 4,000 | 300.40 |
| 1983-05-20 | 378 | 379 | 378 | 379 | 2,000 | 299.61 |
| 1983-05-19 | 377 | 377 | 377 | 377 | 3,000 | 298.02 |
| 1983-05-18 | 371 | 375 | 371 | 375 | 8,000 | 296.44 |
| 1983-05-14 | 370 | 370 | 370 | 370 | 1,000 | 292.49 |
| 1983-05-13 | 370 | 375 | 370 | 375 | 8,000 | 296.44 |
| 1983-05-12 | 392 | 392 | 380 | 380 | 10,000 | 300.40 |
| 1983-05-11 | 390 | 400 | 387 | 394 | 19,000 | 311.46 |
| 1983-05-10 | 394 | 415 | 394 | 400 | 83,000 | 316.21 |
| 1983-05-09 | 357 | 389 | 357 | 384 | 36,000 | 303.56 |
| 1983-05-07 | 357 | 357 | 357 | 357 | 1,000 | 282.21 |
| 1983-05-06 | 353 | 355 | 353 | 355 | 5,000 | 280.63 |
| 1983-05-04 | 362 | 362 | 361 | 361 | 3,000 | 285.38 |
| 1983-05-02 | 365 | 365 | 361 | 361 | 4,000 | 285.38 |
| 1983-04-30 | 361 | 361 | 361 | 361 | 3,000 | 285.38 |
| 1983-04-28 | 360 | 360 | 351 | 360 | 9,000 | 284.59 |
| 1983-04-27 | 365 | 365 | 360 | 360 | 19,000 | 284.59 |
| 1983-04-26 | 350 | 350 | 350 | 350 | 5,000 | 276.68 |
| 1983-04-25 | 360 | 360 | 350 | 350 | 4,000 | 276.68 |
| 1983-04-22 | 365 | 365 | 361 | 365 | 7,000 | 288.54 |
| 1983-04-21 | 365 | 365 | 364 | 364 | 2,000 | 287.75 |
| 1983-04-20 | 365 | 365 | 365 | 365 | 1,000 | 288.54 |
| 1983-04-19 | 363 | 368 | 360 | 360 | 7,000 | 284.59 |
| 1983-04-18 | 360 | 362 | 355 | 362 | 41,000 | 286.17 |
| 1983-04-15 | 366 | 366 | 350 | 350 | 13,000 | 276.68 |
| 1983-04-14 | 369 | 370 | 366 | 370 | 14,000 | 292.49 |
| 1983-04-13 | 372 | 374 | 370 | 374 | 6,000 | 295.65 |
| 1983-04-12 | 371 | 371 | 371 | 371 | 1,000 | 293.28 |
| 1983-04-11 | 365 | 365 | 365 | 365 | 1,000 | 288.54 |
| 1983-04-09 | 365 | 370 | 365 | 370 | 10,000 | 292.49 |
| 1983-04-08 | 365 | 365 | 365 | 365 | 2,000 | 288.54 |
| 1983-04-07 | 378 | 378 | 365 | 365 | 11,000 | 288.54 |
| 1983-04-06 | 370 | 378 | 370 | 378 | 2,000 | 298.81 |
| 1983-04-05 | 360 | 361 | 360 | 361 | 4,000 | 285.38 |
| 1983-04-04 | 359 | 360 | 359 | 360 | 10,000 | 284.59 |
| 1983-04-02 | 360 | 360 | 360 | 360 | 4,000 | 284.59 |
| 1983-04-01 | 351 | 351 | 351 | 351 | 6,000 | 277.47 |
| 1983-03-31 | 360 | 360 | 355 | 355 | 6,000 | 280.63 |
| 1983-03-30 | 351 | 360 | 351 | 360 | 27,000 | 284.59 |
| 1983-03-29 | 365 | 365 | 346 | 346 | 7,000 | 273.52 |
| 1983-03-28 | 345 | 360 | 345 | 360 | 15,000 | 284.59 |
| 1983-03-25 | 360 | 360 | 360 | 360 | 3,000 | 284.59 |
| 1983-03-24 | 361 | 364 | 355 | 360 | 16,000 | 284.59 |
| 1983-03-23 | 360 | 361 | 360 | 361 | 3,000 | 285.38 |
| 1983-03-22 | 360 | 360 | 360 | 360 | 2,000 | 284.59 |
| 1983-03-18 | 360 | 360 | 360 | 360 | 5,000 | 284.59 |
| 1983-03-16 | 377 | 383 | 377 | 383 | 13,000 | 302.77 |
| 1983-03-15 | 356 | 380 | 355 | 380 | 24,000 | 300.40 |
| 1983-03-14 | 365 | 365 | 361 | 361 | 8,000 | 285.38 |
| 1983-03-12 | 370 | 370 | 370 | 370 | 2,000 | 292.49 |
| 1983-03-11 | 370 | 375 | 365 | 370 | 25,000 | 292.49 |
| 1983-03-10 | 356 | 356 | 355 | 355 | 5,000 | 280.63 |
| 1983-03-09 | 369 | 369 | 355 | 355 | 13,000 | 280.63 |
| 1983-03-08 | 371 | 371 | 369 | 369 | 4,000 | 291.70 |
| 1983-03-07 | 385 | 385 | 376 | 376 | 13,000 | 297.23 |
| 1983-03-05 | 380 | 380 | 380 | 380 | 2,000 | 300.40 |
| 1983-03-04 | 386 | 386 | 380 | 380 | 26,000 | 300.40 |
| 1983-03-03 | 389 | 389 | 381 | 381 | 39,000 | 301.19 |
| 1983-03-02 | 443 | 443 | 424 | 424 | 36,000 | 335.18 |
| 1983-03-01 | 386 | 450 | 380 | 445 | 281,000 | 351.78 |
| 1983-02-28 | 385 | 385 | 385 | 385 | 28,000 | 304.35 |
| 1983-02-26 | 362 | 364 | 362 | 364 | 14,000 | 287.75 |
| 1983-02-25 | 360 | 360 | 357 | 360 | 15,000 | 284.59 |
| 1983-02-24 | 350 | 360 | 349 | 360 | 20,000 | 284.59 |
| 1983-02-23 | 341 | 341 | 340 | 340 | 16,000 | 268.78 |
| 1983-02-22 | 345 | 345 | 340 | 341 | 6,000 | 269.57 |
| 1983-02-21 | 340 | 340 | 340 | 340 | 1,000 | 268.78 |
| 1983-02-18 | 340 | 340 | 340 | 340 | 5,000 | 268.78 |
| 1983-02-17 | 341 | 341 | 340 | 340 | 8,000 | 268.78 |
| 1983-02-15 | 351 | 351 | 341 | 341 | 4,000 | 269.57 |
| 1983-02-14 | 351 | 354 | 351 | 354 | 7,000 | 279.84 |
| 1983-02-12 | 354 | 354 | 354 | 354 | 5,000 | 279.84 |
| 1983-02-10 | 350 | 350 | 350 | 350 | 12,000 | 276.68 |
| 1983-02-09 | 335 | 342 | 335 | 342 | 6,000 | 270.36 |
| 1983-02-08 | 342 | 342 | 342 | 342 | 1,000 | 270.36 |
| 1983-02-07 | 350 | 350 | 342 | 342 | 4,000 | 270.36 |
| 1983-02-05 | 350 | 350 | 350 | 350 | 5,000 | 276.68 |
| 1983-02-04 | 350 | 350 | 340 | 340 | 5,000 | 268.78 |
| 1983-02-02 | 351 | 351 | 351 | 351 | 2,000 | 277.47 |
| 1983-02-01 | 340 | 350 | 340 | 350 | 3,000 | 276.68 |
| 1983-01-31 | 345 | 345 | 345 | 345 | 5,000 | 272.73 |
| 1983-01-29 | 350 | 351 | 350 | 350 | 10,000 | 276.68 |
| 1983-01-28 | 342 | 350 | 342 | 350 | 5,000 | 276.68 |
| 1983-01-27 | 338 | 340 | 338 | 340 | 4,000 | 268.78 |
| 1983-01-26 | 338 | 338 | 338 | 338 | 6,000 | 267.19 |
| 1983-01-25 | 349 | 349 | 349 | 349 | 8,000 | 275.89 |
| 1983-01-24 | 365 | 365 | 364 | 364 | 8,000 | 287.75 |
| 1983-01-22 | 366 | 366 | 364 | 365 | 28,000 | 288.54 |
| 1983-01-20 | 336 | 342 | 336 | 341 | 18,000 | 269.57 |
| 1983-01-18 | 319 | 321 | 319 | 321 | 7,000 | 253.76 |
| 1983-01-17 | 315 | 317 | 315 | 317 | 25,000 | 250.59 |
| 1983-01-14 | 316 | 316 | 315 | 315 | 22,000 | 249.01 |
| 1983-01-13 | 315 | 315 | 315 | 315 | 3,000 | 249.01 |
| 1983-01-12 | 316 | 316 | 315 | 315 | 12,000 | 249.01 |
| 1983-01-11 | 316 | 316 | 316 | 316 | 8,000 | 249.80 |
| 1983-01-10 | 316 | 316 | 316 | 316 | 15,000 | 249.80 |
| 1983-01-08 | 316 | 316 | 315 | 316 | 15,000 | 249.80 |
| 1983-01-07 | 316 | 316 | 315 | 316 | 5,000 | 249.80 |
| 1983-01-06 | 315 | 316 | 315 | 316 | 9,000 | 249.80 |
| 1983-01-05 | 315 | 315 | 315 | 315 | 4,000 | 249.01 |
| 1983-01-04 | 319 | 319 | 315 | 315 | 7,000 | 249.01 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
