9233 アジア航測(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1985-12-27 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1985-12-26 | 540 | 540 | 539 | 539 | 4,000 | 539 |
| 1985-12-25 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1985-12-24 | 538 | 539 | 538 | 538 | 6,000 | 538 |
| 1985-12-23 | 542 | 550 | 535 | 535 | 9,000 | 535 |
| 1985-12-21 | 535 | 539 | 532 | 532 | 19,000 | 532 |
| 1985-12-20 | 545 | 545 | 544 | 544 | 16,000 | 544 |
| 1985-12-19 | 566 | 570 | 566 | 566 | 4,000 | 566 |
| 1985-12-18 | 569 | 569 | 566 | 566 | 4,000 | 566 |
| 1985-12-17 | 572 | 575 | 572 | 572 | 7,000 | 572 |
| 1985-12-16 | 591 | 591 | 570 | 572 | 15,000 | 572 |
| 1985-12-13 | 585 | 590 | 580 | 590 | 14,000 | 590 |
| 1985-12-11 | 554 | 554 | 554 | 554 | 14,000 | 554 |
| 1985-12-10 | 590 | 590 | 579 | 584 | 14,000 | 584 |
| 1985-12-09 | 584 | 585 | 574 | 585 | 10,000 | 585 |
| 1985-12-07 | 570 | 594 | 570 | 594 | 33,000 | 594 |
| 1985-12-06 | 575 | 575 | 570 | 570 | 6,000 | 570 |
| 1985-12-05 | 579 | 579 | 568 | 568 | 6,000 | 568 |
| 1985-12-04 | 579 | 579 | 579 | 579 | 5,000 | 579 |
| 1985-12-03 | 573 | 580 | 573 | 575 | 23,000 | 575 |
| 1985-12-02 | 568 | 578 | 568 | 578 | 8,000 | 578 |
| 1985-11-30 | 568 | 568 | 568 | 568 | 5,000 | 568 |
| 1985-11-29 | 576 | 578 | 568 | 568 | 19,000 | 568 |
| 1985-11-28 | 550 | 575 | 550 | 575 | 21,000 | 575 |
| 1985-11-27 | 540 | 545 | 540 | 545 | 29,000 | 545 |
| 1985-11-26 | 555 | 555 | 541 | 541 | 5,000 | 541 |
| 1985-11-25 | 580 | 580 | 561 | 561 | 8,000 | 561 |
| 1985-11-22 | 570 | 574 | 570 | 574 | 8,000 | 574 |
| 1985-11-21 | 549 | 574 | 549 | 560 | 25,000 | 560 |
| 1985-11-20 | 535 | 550 | 533 | 550 | 13,000 | 550 |
| 1985-11-19 | 545 | 550 | 545 | 545 | 7,000 | 545 |
| 1985-11-18 | 548 | 548 | 546 | 546 | 5,000 | 546 |
| 1985-11-16 | 541 | 545 | 540 | 540 | 13,000 | 540 |
| 1985-11-15 | 535 | 540 | 535 | 540 | 4,000 | 540 |
| 1985-11-14 | 549 | 549 | 540 | 540 | 7,000 | 540 |
| 1985-11-11 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1985-11-08 | 538 | 540 | 520 | 540 | 13,000 | 540 |
| 1985-11-07 | 531 | 540 | 531 | 540 | 11,000 | 540 |
| 1985-11-06 | 539 | 540 | 530 | 530 | 4,000 | 530 |
| 1985-11-05 | 540 | 540 | 530 | 540 | 6,000 | 540 |
| 1985-11-02 | 523 | 540 | 521 | 540 | 7,000 | 540 |
| 1985-11-01 | 520 | 535 | 515 | 515 | 48,000 | 515 |
| 1985-10-31 | 520 | 529 | 514 | 514 | 38,000 | 514 |
| 1985-10-30 | 540 | 549 | 535 | 535 | 7,000 | 535 |
| 1985-10-29 | 530 | 535 | 522 | 522 | 24,000 | 522 |
| 1985-10-28 | 535 | 536 | 521 | 530 | 20,000 | 530 |
| 1985-10-26 | 530 | 535 | 530 | 535 | 9,000 | 535 |
| 1985-10-25 | 535 | 535 | 530 | 530 | 17,000 | 530 |
| 1985-10-24 | 560 | 560 | 550 | 550 | 16,000 | 550 |
| 1985-10-23 | 571 | 574 | 565 | 574 | 16,000 | 574 |
| 1985-10-22 | 579 | 580 | 575 | 575 | 7,000 | 575 |
| 1985-10-21 | 581 | 600 | 580 | 600 | 14,000 | 600 |
| 1985-10-19 | 560 | 574 | 560 | 565 | 12,000 | 565 |
| 1985-10-18 | 530 | 550 | 530 | 550 | 12,000 | 550 |
| 1985-10-16 | 523 | 523 | 522 | 522 | 5,000 | 522 |
| 1985-10-15 | 520 | 520 | 515 | 515 | 9,000 | 515 |
| 1985-10-14 | 523 | 524 | 500 | 500 | 15,000 | 500 |
| 1985-10-11 | 523 | 523 | 522 | 522 | 2,000 | 522 |
| 1985-10-09 | 522 | 522 | 521 | 521 | 6,000 | 521 |
| 1985-10-08 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1985-10-07 | 520 | 521 | 520 | 521 | 6,000 | 521 |
| 1985-10-03 | 545 | 545 | 520 | 520 | 7,000 | 520 |
| 1985-10-01 | 550 | 550 | 545 | 545 | 14,000 | 545 |
| 1985-09-30 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1985-09-26 | 543 | 543 | 524 | 524 | 6,000 | 524 |
| 1985-09-25 | 595 | 600 | 580 | 580 | 43,000 | 527.27 |
| 1985-09-24 | 600 | 605 | 600 | 605 | 39,000 | 550 |
| 1985-09-21 | 600 | 604 | 600 | 604 | 12,000 | 549.09 |
| 1985-09-20 | 600 | 605 | 591 | 600 | 21,000 | 545.46 |
| 1985-09-19 | 601 | 604 | 600 | 600 | 26,000 | 545.46 |
| 1985-09-18 | 606 | 606 | 601 | 601 | 3,000 | 546.36 |
| 1985-09-17 | 601 | 610 | 600 | 610 | 14,000 | 554.55 |
| 1985-09-13 | 600 | 603 | 595 | 600 | 14,000 | 545.46 |
| 1985-09-12 | 608 | 608 | 585 | 600 | 39,000 | 545.46 |
| 1985-09-11 | 619 | 620 | 610 | 610 | 27,000 | 554.55 |
| 1985-09-10 | 620 | 625 | 620 | 620 | 4,000 | 563.64 |
| 1985-09-09 | 630 | 630 | 620 | 620 | 7,000 | 563.64 |
| 1985-09-07 | 625 | 625 | 625 | 625 | 3,000 | 568.18 |
| 1985-09-05 | 629 | 629 | 615 | 615 | 3,000 | 559.09 |
| 1985-09-04 | 630 | 630 | 630 | 630 | 2,000 | 572.73 |
| 1985-09-03 | 630 | 630 | 630 | 630 | 6,000 | 572.73 |
| 1985-09-02 | 612 | 630 | 610 | 630 | 17,000 | 572.73 |
| 1985-08-31 | 612 | 612 | 612 | 612 | 15,000 | 556.36 |
| 1985-08-30 | 630 | 630 | 621 | 630 | 7,000 | 572.73 |
| 1985-08-29 | 630 | 630 | 628 | 628 | 8,000 | 570.91 |
| 1985-08-28 | 631 | 631 | 630 | 630 | 4,000 | 572.73 |
| 1985-08-26 | 630 | 630 | 610 | 610 | 8,000 | 554.55 |
| 1985-08-24 | 643 | 643 | 643 | 643 | 1,000 | 584.55 |
| 1985-08-23 | 610 | 645 | 610 | 645 | 16,000 | 586.36 |
| 1985-08-21 | 630 | 645 | 630 | 645 | 8,000 | 586.36 |
| 1985-08-20 | 621 | 640 | 621 | 640 | 15,000 | 581.82 |
| 1985-08-19 | 621 | 621 | 621 | 621 | 3,000 | 564.55 |
| 1985-08-15 | 605 | 620 | 605 | 620 | 10,000 | 563.64 |
| 1985-08-13 | 610 | 610 | 601 | 601 | 6,000 | 546.36 |
| 1985-08-12 | 610 | 611 | 610 | 610 | 6,000 | 554.55 |
| 1985-08-09 | 614 | 615 | 614 | 614 | 14,000 | 558.18 |
| 1985-08-08 | 620 | 620 | 615 | 615 | 4,000 | 559.09 |
| 1985-08-07 | 625 | 625 | 618 | 620 | 15,000 | 563.64 |
| 1985-08-06 | 615 | 615 | 615 | 615 | 12,000 | 559.09 |
| 1985-08-05 | 635 | 645 | 635 | 645 | 5,000 | 586.36 |
| 1985-08-03 | 645 | 645 | 645 | 645 | 3,000 | 586.36 |
| 1985-08-02 | 650 | 650 | 645 | 645 | 14,000 | 586.36 |
| 1985-08-01 | 645 | 650 | 645 | 645 | 8,000 | 586.36 |
| 1985-07-31 | 655 | 664 | 645 | 645 | 20,000 | 586.36 |
| 1985-07-30 | 656 | 670 | 655 | 655 | 13,000 | 595.46 |
| 1985-07-29 | 655 | 667 | 655 | 655 | 27,000 | 595.46 |
| 1985-07-27 | 655 | 655 | 640 | 640 | 31,000 | 581.82 |
| 1985-07-26 | 653 | 653 | 640 | 640 | 9,000 | 581.82 |
| 1985-07-25 | 678 | 678 | 663 | 663 | 5,000 | 602.73 |
| 1985-07-24 | 660 | 679 | 660 | 679 | 14,000 | 617.27 |
| 1985-07-23 | 639 | 652 | 639 | 640 | 39,000 | 581.82 |
| 1985-07-22 | 645 | 645 | 639 | 640 | 6,000 | 581.82 |
| 1985-07-19 | 646 | 646 | 646 | 646 | 8,000 | 587.27 |
| 1985-07-18 | 630 | 636 | 620 | 636 | 34,000 | 578.18 |
| 1985-07-17 | 629 | 629 | 620 | 620 | 12,000 | 563.64 |
| 1985-07-16 | 630 | 630 | 630 | 630 | 4,000 | 572.73 |
| 1985-07-15 | 630 | 630 | 610 | 610 | 13,000 | 554.55 |
| 1985-07-12 | 633 | 633 | 620 | 620 | 21,000 | 563.64 |
| 1985-07-11 | 650 | 651 | 635 | 635 | 10,000 | 577.27 |
| 1985-07-10 | 660 | 660 | 650 | 650 | 23,000 | 590.91 |
| 1985-07-09 | 670 | 670 | 669 | 669 | 4,000 | 608.18 |
| 1985-07-08 | 651 | 652 | 650 | 652 | 3,000 | 592.73 |
| 1985-07-06 | 653 | 654 | 635 | 650 | 26,000 | 590.91 |
| 1985-07-05 | 675 | 675 | 653 | 670 | 17,000 | 609.09 |
| 1985-07-04 | 693 | 693 | 671 | 671 | 55,000 | 610 |
| 1985-07-03 | 690 | 690 | 670 | 670 | 26,000 | 609.09 |
| 1985-07-02 | 655 | 665 | 652 | 665 | 13,000 | 604.55 |
| 1985-07-01 | 652 | 652 | 651 | 651 | 9,000 | 591.82 |
| 1985-06-28 | 622 | 623 | 621 | 622 | 8,000 | 565.46 |
| 1985-06-27 | 622 | 622 | 622 | 622 | 1,000 | 565.46 |
| 1985-06-26 | 620 | 621 | 620 | 620 | 9,000 | 563.64 |
| 1985-06-25 | 622 | 622 | 606 | 620 | 16,000 | 563.64 |
| 1985-06-24 | 620 | 622 | 620 | 620 | 16,000 | 563.64 |
| 1985-06-21 | 661 | 661 | 660 | 660 | 14,000 | 600 |
| 1985-06-20 | 670 | 670 | 660 | 661 | 10,000 | 600.91 |
| 1985-06-19 | 670 | 670 | 660 | 665 | 19,000 | 604.55 |
| 1985-06-18 | 660 | 660 | 660 | 660 | 5,000 | 600 |
| 1985-06-17 | 660 | 660 | 659 | 660 | 12,000 | 600 |
| 1985-06-15 | 660 | 660 | 655 | 660 | 7,000 | 600 |
| 1985-06-14 | 670 | 675 | 660 | 660 | 10,000 | 600 |
| 1985-06-13 | 688 | 688 | 670 | 670 | 8,000 | 609.09 |
| 1985-06-12 | 650 | 650 | 650 | 650 | 12,000 | 590.91 |
| 1985-06-11 | 710 | 710 | 709 | 709 | 3,000 | 644.55 |
| 1985-06-10 | 719 | 720 | 708 | 708 | 19,000 | 643.64 |
| 1985-06-07 | 707 | 718 | 707 | 709 | 28,000 | 644.55 |
| 1985-06-06 | 726 | 733 | 719 | 720 | 47,000 | 654.55 |
| 1985-06-05 | 702 | 726 | 699 | 726 | 85,000 | 660 |
| 1985-06-04 | 720 | 720 | 702 | 703 | 42,000 | 639.09 |
| 1985-06-03 | 725 | 727 | 718 | 718 | 73,000 | 652.73 |
| 1985-06-01 | 725 | 730 | 720 | 728 | 60,000 | 661.82 |
| 1985-05-31 | 700 | 720 | 700 | 720 | 32,000 | 654.55 |
| 1985-05-30 | 675 | 700 | 675 | 690 | 16,000 | 627.27 |
| 1985-05-29 | 650 | 669 | 650 | 669 | 40,000 | 608.18 |
| 1985-05-28 | 661 | 661 | 650 | 660 | 29,000 | 600 |
| 1985-05-27 | 675 | 675 | 660 | 660 | 9,000 | 600 |
| 1985-05-25 | 671 | 675 | 670 | 675 | 7,000 | 613.64 |
| 1985-05-24 | 670 | 670 | 670 | 670 | 6,000 | 609.09 |
| 1985-05-23 | 681 | 690 | 675 | 675 | 46,000 | 613.64 |
| 1985-05-22 | 712 | 712 | 680 | 690 | 18,000 | 627.27 |
| 1985-05-21 | 726 | 730 | 715 | 715 | 67,000 | 650 |
| 1985-05-20 | 730 | 730 | 720 | 725 | 37,000 | 659.09 |
| 1985-05-18 | 730 | 730 | 711 | 722 | 61,000 | 656.36 |
| 1985-05-17 | 725 | 738 | 715 | 725 | 176,000 | 659.09 |
| 1985-05-16 | 730 | 730 | 715 | 719 | 89,000 | 653.64 |
| 1985-05-15 | 705 | 738 | 700 | 738 | 254,000 | 670.91 |
| 1985-05-14 | 701 | 708 | 686 | 686 | 433,000 | 623.64 |
| 1985-05-13 | 650 | 698 | 644 | 698 | 258,000 | 634.55 |
| 1985-05-10 | 650 | 660 | 641 | 660 | 68,000 | 600 |
| 1985-05-09 | 650 | 658 | 639 | 650 | 89,000 | 590.91 |
| 1985-05-08 | 620 | 679 | 620 | 660 | 51,000 | 600 |
| 1985-05-07 | 615 | 620 | 613 | 620 | 7,000 | 563.64 |
| 1985-05-04 | 620 | 629 | 615 | 615 | 19,000 | 559.09 |
| 1985-05-02 | 616 | 620 | 615 | 615 | 31,000 | 559.09 |
| 1985-05-01 | 565 | 600 | 565 | 600 | 9,000 | 545.46 |
| 1985-04-30 | 570 | 570 | 565 | 565 | 4,000 | 513.64 |
| 1985-04-27 | 571 | 571 | 570 | 570 | 4,000 | 518.18 |
| 1985-04-26 | 580 | 580 | 570 | 570 | 18,000 | 518.18 |
| 1985-04-24 | 571 | 580 | 570 | 570 | 6,000 | 518.18 |
| 1985-04-23 | 570 | 570 | 570 | 570 | 2,000 | 518.18 |
| 1985-04-22 | 570 | 580 | 570 | 571 | 7,000 | 519.09 |
| 1985-04-20 | 577 | 577 | 577 | 577 | 3,000 | 524.55 |
| 1985-04-19 | 579 | 579 | 579 | 579 | 1,000 | 526.36 |
| 1985-04-18 | 580 | 580 | 580 | 580 | 3,000 | 527.27 |
| 1985-04-16 | 580 | 580 | 580 | 580 | 4,000 | 527.27 |
| 1985-04-15 | 581 | 581 | 581 | 581 | 1,000 | 528.18 |
| 1985-04-12 | 580 | 580 | 580 | 580 | 17,000 | 527.27 |
| 1985-04-11 | 581 | 581 | 581 | 581 | 1,000 | 528.18 |
| 1985-04-10 | 580 | 581 | 580 | 580 | 10,000 | 527.27 |
| 1985-04-06 | 572 | 572 | 572 | 572 | 1,000 | 520 |
| 1985-04-05 | 571 | 571 | 570 | 570 | 8,000 | 518.18 |
| 1985-04-04 | 571 | 571 | 571 | 571 | 2,000 | 519.09 |
| 1985-04-03 | 571 | 571 | 570 | 570 | 2,000 | 518.18 |
| 1985-04-02 | 571 | 571 | 571 | 571 | 6,000 | 519.09 |
| 1985-04-01 | 575 | 575 | 575 | 575 | 1,000 | 522.73 |
| 1985-03-30 | 579 | 579 | 579 | 579 | 1,000 | 526.36 |
| 1985-03-29 | 576 | 579 | 576 | 579 | 2,000 | 526.36 |
| 1985-03-27 | 565 | 567 | 565 | 565 | 22,000 | 513.64 |
| 1985-03-25 | 565 | 620 | 565 | 620 | 25,000 | 563.64 |
| 1985-03-23 | 568 | 568 | 565 | 565 | 14,000 | 513.64 |
| 1985-03-22 | 571 | 571 | 565 | 565 | 20,000 | 513.64 |
| 1985-03-20 | 575 | 577 | 575 | 575 | 21,000 | 522.73 |
| 1985-03-19 | 584 | 584 | 560 | 561 | 20,000 | 510 |
| 1985-03-16 | 614 | 614 | 614 | 614 | 1,000 | 558.18 |
| 1985-03-15 | 623 | 624 | 614 | 614 | 7,000 | 558.18 |
| 1985-03-14 | 614 | 625 | 614 | 625 | 10,000 | 568.18 |
| 1985-03-13 | 625 | 625 | 624 | 624 | 4,000 | 567.27 |
| 1985-03-12 | 624 | 625 | 624 | 625 | 4,000 | 568.18 |
| 1985-03-08 | 625 | 625 | 624 | 625 | 8,000 | 568.18 |
| 1985-03-07 | 619 | 645 | 619 | 625 | 36,000 | 568.18 |
| 1985-03-06 | 620 | 635 | 620 | 620 | 21,000 | 563.64 |
| 1985-03-05 | 611 | 625 | 610 | 610 | 16,000 | 554.55 |
| 1985-03-04 | 601 | 601 | 585 | 585 | 11,000 | 531.82 |
| 1985-03-02 | 601 | 601 | 601 | 601 | 1,000 | 546.36 |
| 1985-03-01 | 619 | 619 | 600 | 600 | 13,000 | 545.46 |
| 1985-02-28 | 620 | 620 | 619 | 619 | 5,000 | 562.73 |
| 1985-02-27 | 635 | 635 | 630 | 630 | 11,000 | 572.73 |
| 1985-02-25 | 585 | 585 | 585 | 585 | 13,000 | 531.82 |
| 1985-02-23 | 610 | 611 | 610 | 611 | 4,000 | 555.46 |
| 1985-02-22 | 608 | 610 | 598 | 610 | 12,000 | 554.55 |
| 1985-02-21 | 602 | 610 | 600 | 608 | 11,000 | 552.73 |
| 1985-02-20 | 594 | 610 | 594 | 610 | 5,000 | 554.55 |
| 1985-02-19 | 592 | 592 | 592 | 592 | 1,000 | 538.18 |
| 1985-02-18 | 590 | 610 | 590 | 600 | 16,000 | 545.46 |
| 1985-02-16 | 600 | 600 | 590 | 590 | 9,000 | 536.36 |
| 1985-02-15 | 590 | 590 | 590 | 590 | 7,000 | 536.36 |
| 1985-02-14 | 595 | 595 | 580 | 590 | 11,000 | 536.36 |
| 1985-02-13 | 590 | 600 | 590 | 595 | 7,000 | 540.91 |
| 1985-02-12 | 600 | 600 | 590 | 590 | 14,000 | 536.36 |
| 1985-02-08 | 596 | 600 | 590 | 593 | 9,000 | 539.09 |
| 1985-02-07 | 600 | 600 | 597 | 597 | 2,000 | 542.73 |
| 1985-02-06 | 591 | 600 | 591 | 600 | 6,000 | 545.46 |
| 1985-02-05 | 590 | 590 | 590 | 590 | 5,000 | 536.36 |
| 1985-02-04 | 590 | 590 | 590 | 590 | 12,000 | 536.36 |
| 1985-02-02 | 591 | 591 | 590 | 590 | 3,000 | 536.36 |
| 1985-02-01 | 590 | 590 | 590 | 590 | 5,000 | 536.36 |
| 1985-01-31 | 600 | 600 | 600 | 600 | 3,000 | 545.46 |
| 1985-01-30 | 600 | 600 | 600 | 600 | 11,000 | 545.46 |
| 1985-01-29 | 610 | 610 | 600 | 600 | 5,000 | 545.46 |
| 1985-01-26 | 601 | 602 | 600 | 600 | 6,000 | 545.46 |
| 1985-01-25 | 591 | 600 | 585 | 600 | 45,000 | 545.46 |
| 1985-01-24 | 595 | 597 | 590 | 590 | 28,000 | 536.36 |
| 1985-01-23 | 599 | 599 | 592 | 592 | 18,000 | 538.18 |
| 1985-01-22 | 600 | 600 | 592 | 600 | 31,000 | 545.46 |
| 1985-01-21 | 585 | 588 | 585 | 585 | 35,000 | 531.82 |
| 1985-01-19 | 585 | 587 | 580 | 585 | 29,000 | 531.82 |
| 1985-01-18 | 596 | 596 | 590 | 590 | 53,000 | 536.36 |
| 1985-01-17 | 600 | 600 | 595 | 595 | 9,000 | 540.91 |
| 1985-01-16 | 600 | 600 | 599 | 600 | 12,000 | 545.46 |
| 1985-01-14 | 600 | 603 | 595 | 595 | 17,000 | 540.91 |
| 1985-01-11 | 595 | 600 | 595 | 599 | 7,000 | 544.55 |
| 1985-01-10 | 591 | 600 | 591 | 591 | 20,000 | 537.27 |
| 1985-01-09 | 600 | 600 | 590 | 590 | 35,000 | 536.36 |
| 1985-01-08 | 600 | 600 | 599 | 600 | 17,000 | 545.46 |
| 1985-01-07 | 600 | 602 | 590 | 590 | 30,000 | 536.36 |
| 1985-01-05 | 600 | 600 | 599 | 600 | 20,000 | 545.46 |
| 1985-01-04 | 616 | 629 | 610 | 610 | 11,000 | 554.55 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
