9233 アジア航測(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1986-12-26 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1986-12-25 | 579 | 580 | 570 | 580 | 12,000 | 580 |
| 1986-12-24 | 580 | 580 | 575 | 580 | 12,000 | 580 |
| 1986-12-23 | 550 | 580 | 550 | 580 | 31,000 | 580 |
| 1986-12-22 | 601 | 601 | 584 | 584 | 28,000 | 584 |
| 1986-12-19 | 630 | 630 | 600 | 600 | 23,000 | 600 |
| 1986-12-18 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1986-12-17 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 1986-12-16 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1986-12-15 | 644 | 644 | 640 | 640 | 3,000 | 640 |
| 1986-12-12 | 650 | 650 | 645 | 645 | 15,000 | 645 |
| 1986-12-11 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1986-12-10 | 650 | 660 | 650 | 659 | 6,000 | 659 |
| 1986-12-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1986-12-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1986-12-05 | 660 | 660 | 651 | 651 | 9,000 | 651 |
| 1986-12-04 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 1986-12-03 | 654 | 658 | 650 | 658 | 11,000 | 658 |
| 1986-12-02 | 650 | 655 | 650 | 655 | 11,000 | 655 |
| 1986-12-01 | 610 | 645 | 610 | 645 | 5,000 | 645 |
| 1986-11-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1986-11-28 | 630 | 640 | 630 | 639 | 4,000 | 639 |
| 1986-11-27 | 630 | 630 | 620 | 630 | 7,000 | 630 |
| 1986-11-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1986-11-25 | 604 | 610 | 600 | 600 | 65,000 | 600 |
| 1986-11-22 | 610 | 610 | 600 | 600 | 12,000 | 600 |
| 1986-11-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1986-11-20 | 610 | 610 | 600 | 601 | 12,000 | 601 |
| 1986-11-19 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 1986-11-18 | 623 | 623 | 600 | 600 | 24,000 | 600 |
| 1986-11-17 | 625 | 625 | 625 | 625 | 22,000 | 625 |
| 1986-11-13 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 1986-11-12 | 625 | 630 | 625 | 625 | 3,000 | 625 |
| 1986-11-11 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1986-11-10 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1986-11-07 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 1986-11-06 | 615 | 616 | 615 | 616 | 4,000 | 616 |
| 1986-11-05 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1986-11-04 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1986-10-30 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1986-10-23 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1986-10-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1986-10-16 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1986-10-15 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1986-10-14 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1986-10-13 | 647 | 647 | 647 | 647 | 2,000 | 647 |
| 1986-10-09 | 648 | 650 | 647 | 647 | 3,000 | 647 |
| 1986-10-08 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1986-10-07 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 1986-10-06 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1986-10-04 | 600 | 620 | 600 | 620 | 4,000 | 620 |
| 1986-10-03 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1986-10-02 | 631 | 631 | 620 | 620 | 10,000 | 620 |
| 1986-10-01 | 630 | 631 | 630 | 630 | 10,000 | 630 |
| 1986-09-30 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1986-09-29 | 655 | 655 | 650 | 650 | 10,000 | 650 |
| 1986-09-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1986-09-26 | 660 | 665 | 650 | 660 | 18,000 | 660 |
| 1986-09-25 | 670 | 670 | 666 | 670 | 19,000 | 670 |
| 1986-09-24 | 670 | 673 | 670 | 670 | 7,000 | 670 |
| 1986-09-22 | 670 | 673 | 670 | 673 | 15,000 | 673 |
| 1986-09-19 | 670 | 673 | 670 | 673 | 11,000 | 673 |
| 1986-09-18 | 670 | 681 | 670 | 675 | 32,000 | 675 |
| 1986-09-17 | 670 | 690 | 670 | 675 | 17,000 | 675 |
| 1986-09-12 | 690 | 700 | 679 | 700 | 28,000 | 700 |
| 1986-09-11 | 690 | 700 | 688 | 700 | 31,000 | 700 |
| 1986-09-10 | 700 | 710 | 690 | 710 | 13,000 | 710 |
| 1986-09-09 | 691 | 709 | 691 | 709 | 8,000 | 709 |
| 1986-09-08 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1986-09-06 | 690 | 709 | 680 | 709 | 67,000 | 709 |
| 1986-09-05 | 700 | 710 | 690 | 690 | 6,000 | 690 |
| 1986-09-04 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1986-09-03 | 710 | 710 | 700 | 700 | 14,000 | 700 |
| 1986-09-02 | 700 | 710 | 690 | 710 | 7,000 | 710 |
| 1986-08-30 | 700 | 710 | 700 | 710 | 9,000 | 710 |
| 1986-08-29 | 690 | 700 | 690 | 700 | 37,000 | 700 |
| 1986-08-28 | 700 | 700 | 699 | 699 | 28,000 | 699 |
| 1986-08-27 | 710 | 714 | 700 | 710 | 43,000 | 710 |
| 1986-08-26 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1986-08-25 | 690 | 692 | 690 | 692 | 9,000 | 692 |
| 1986-08-23 | 690 | 690 | 686 | 690 | 13,000 | 690 |
| 1986-08-22 | 707 | 707 | 690 | 690 | 9,000 | 690 |
| 1986-08-21 | 712 | 712 | 707 | 712 | 13,000 | 712 |
| 1986-08-20 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1986-08-19 | 719 | 719 | 700 | 701 | 50,000 | 701 |
| 1986-08-18 | 734 | 734 | 725 | 730 | 13,000 | 730 |
| 1986-08-15 | 735 | 735 | 735 | 735 | 16,000 | 735 |
| 1986-08-14 | 710 | 740 | 710 | 725 | 67,000 | 725 |
| 1986-08-13 | 710 | 715 | 695 | 710 | 108,000 | 710 |
| 1986-08-12 | 721 | 721 | 710 | 710 | 40,000 | 710 |
| 1986-08-11 | 720 | 720 | 711 | 711 | 15,000 | 711 |
| 1986-08-08 | 722 | 725 | 722 | 725 | 7,000 | 725 |
| 1986-08-07 | 731 | 732 | 720 | 720 | 18,000 | 720 |
| 1986-08-06 | 714 | 740 | 714 | 740 | 22,000 | 740 |
| 1986-08-05 | 715 | 718 | 710 | 710 | 20,000 | 710 |
| 1986-08-04 | 710 | 714 | 710 | 714 | 5,000 | 714 |
| 1986-08-02 | 731 | 731 | 730 | 730 | 18,000 | 730 |
| 1986-08-01 | 739 | 739 | 729 | 730 | 25,000 | 730 |
| 1986-07-31 | 749 | 752 | 748 | 749 | 27,000 | 749 |
| 1986-07-30 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1986-07-29 | 770 | 779 | 769 | 770 | 15,000 | 770 |
| 1986-07-28 | 780 | 780 | 776 | 780 | 9,000 | 780 |
| 1986-07-26 | 780 | 780 | 775 | 780 | 4,000 | 780 |
| 1986-07-25 | 779 | 793 | 760 | 760 | 35,000 | 760 |
| 1986-07-24 | 770 | 780 | 767 | 780 | 48,000 | 780 |
| 1986-07-22 | 726 | 729 | 717 | 717 | 30,000 | 717 |
| 1986-07-21 | 720 | 723 | 715 | 720 | 31,000 | 720 |
| 1986-07-19 | 711 | 720 | 711 | 715 | 4,000 | 715 |
| 1986-07-18 | 720 | 720 | 710 | 710 | 8,000 | 710 |
| 1986-07-17 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1986-07-16 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1986-07-15 | 720 | 720 | 710 | 720 | 4,000 | 720 |
| 1986-07-11 | 720 | 720 | 700 | 700 | 49,000 | 700 |
| 1986-07-10 | 727 | 728 | 721 | 725 | 30,000 | 725 |
| 1986-07-09 | 736 | 736 | 736 | 736 | 2,000 | 736 |
| 1986-07-08 | 720 | 726 | 715 | 720 | 27,000 | 720 |
| 1986-07-07 | 718 | 740 | 718 | 730 | 15,000 | 730 |
| 1986-07-05 | 720 | 721 | 715 | 715 | 22,000 | 715 |
| 1986-07-04 | 730 | 734 | 728 | 728 | 21,000 | 728 |
| 1986-07-03 | 735 | 740 | 735 | 740 | 16,000 | 740 |
| 1986-07-02 | 741 | 741 | 740 | 740 | 4,000 | 740 |
| 1986-07-01 | 748 | 748 | 740 | 748 | 8,000 | 748 |
| 1986-06-30 | 745 | 748 | 744 | 748 | 5,000 | 748 |
| 1986-06-28 | 745 | 750 | 745 | 750 | 8,000 | 750 |
| 1986-06-27 | 748 | 750 | 740 | 745 | 14,000 | 745 |
| 1986-06-26 | 758 | 758 | 758 | 758 | 4,000 | 758 |
| 1986-06-25 | 738 | 738 | 738 | 738 | 5,000 | 738 |
| 1986-06-23 | 728 | 728 | 728 | 728 | 3,000 | 728 |
| 1986-06-21 | 722 | 722 | 722 | 722 | 3,000 | 722 |
| 1986-06-20 | 730 | 730 | 721 | 721 | 12,000 | 721 |
| 1986-06-19 | 739 | 740 | 721 | 730 | 35,000 | 730 |
| 1986-06-18 | 740 | 745 | 740 | 740 | 11,000 | 740 |
| 1986-06-17 | 760 | 760 | 755 | 755 | 9,000 | 755 |
| 1986-06-16 | 770 | 770 | 769 | 769 | 12,000 | 769 |
| 1986-06-13 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1986-06-12 | 749 | 769 | 745 | 769 | 29,000 | 769 |
| 1986-06-11 | 750 | 750 | 750 | 750 | 22,000 | 750 |
| 1986-06-10 | 750 | 753 | 750 | 750 | 39,000 | 750 |
| 1986-06-09 | 751 | 760 | 751 | 760 | 21,000 | 760 |
| 1986-06-07 | 755 | 755 | 755 | 755 | 5,000 | 755 |
| 1986-06-06 | 761 | 761 | 761 | 761 | 6,000 | 761 |
| 1986-06-05 | 750 | 760 | 750 | 760 | 13,000 | 760 |
| 1986-06-04 | 770 | 771 | 752 | 752 | 8,000 | 752 |
| 1986-06-03 | 771 | 779 | 765 | 770 | 13,000 | 770 |
| 1986-06-02 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 1986-05-29 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1986-05-28 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1986-05-27 | 780 | 790 | 780 | 790 | 20,000 | 790 |
| 1986-05-26 | 761 | 770 | 761 | 770 | 8,000 | 770 |
| 1986-05-24 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1986-05-23 | 760 | 761 | 750 | 750 | 25,000 | 750 |
| 1986-05-22 | 780 | 780 | 760 | 760 | 28,000 | 760 |
| 1986-05-21 | 780 | 785 | 780 | 780 | 7,000 | 780 |
| 1986-05-20 | 745 | 760 | 745 | 760 | 53,000 | 760 |
| 1986-05-19 | 800 | 800 | 785 | 785 | 14,000 | 785 |
| 1986-05-17 | 800 | 800 | 800 | 800 | 36,000 | 800 |
| 1986-05-16 | 800 | 801 | 800 | 800 | 12,000 | 800 |
| 1986-05-15 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1986-05-14 | 819 | 819 | 800 | 800 | 2,000 | 800 |
| 1986-05-13 | 819 | 819 | 819 | 819 | 2,000 | 819 |
| 1986-05-12 | 830 | 831 | 830 | 831 | 6,000 | 831 |
| 1986-05-09 | 840 | 840 | 829 | 835 | 19,000 | 835 |
| 1986-05-08 | 810 | 825 | 810 | 819 | 27,000 | 819 |
| 1986-05-07 | 790 | 800 | 790 | 800 | 21,000 | 800 |
| 1986-05-06 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1986-05-02 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1986-05-01 | 815 | 816 | 790 | 810 | 29,000 | 810 |
| 1986-04-30 | 817 | 818 | 815 | 818 | 6,000 | 818 |
| 1986-04-28 | 800 | 820 | 800 | 820 | 10,000 | 820 |
| 1986-04-26 | 815 | 818 | 805 | 805 | 8,000 | 805 |
| 1986-04-25 | 829 | 829 | 828 | 828 | 3,000 | 828 |
| 1986-04-24 | 839 | 840 | 839 | 840 | 6,000 | 840 |
| 1986-04-23 | 829 | 840 | 828 | 840 | 47,000 | 840 |
| 1986-04-22 | 805 | 828 | 805 | 815 | 12,000 | 815 |
| 1986-04-21 | 815 | 815 | 815 | 815 | 6,000 | 815 |
| 1986-04-19 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1986-04-18 | 800 | 829 | 800 | 829 | 13,000 | 829 |
| 1986-04-17 | 829 | 829 | 800 | 800 | 19,000 | 800 |
| 1986-04-16 | 811 | 823 | 811 | 823 | 3,000 | 823 |
| 1986-04-15 | 811 | 811 | 810 | 811 | 13,000 | 811 |
| 1986-04-14 | 790 | 800 | 790 | 800 | 13,000 | 800 |
| 1986-04-09 | 790 | 790 | 780 | 790 | 37,000 | 790 |
| 1986-04-05 | 762 | 762 | 762 | 762 | 3,000 | 762 |
| 1986-04-03 | 760 | 770 | 760 | 770 | 3,000 | 770 |
| 1986-04-02 | 770 | 771 | 750 | 750 | 16,000 | 750 |
| 1986-04-01 | 810 | 810 | 790 | 790 | 37,000 | 790 |
| 1986-03-31 | 805 | 810 | 805 | 810 | 80,000 | 810 |
| 1986-03-29 | 811 | 815 | 795 | 815 | 15,000 | 815 |
| 1986-03-28 | 795 | 815 | 795 | 810 | 39,000 | 810 |
| 1986-03-26 | 830 | 835 | 819 | 835 | 28,000 | 835 |
| 1986-03-25 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1986-03-24 | 850 | 850 | 846 | 850 | 36,000 | 850 |
| 1986-03-22 | 850 | 850 | 850 | 850 | 17,000 | 850 |
| 1986-03-20 | 849 | 850 | 830 | 835 | 34,000 | 835 |
| 1986-03-19 | 849 | 849 | 849 | 849 | 10,000 | 849 |
| 1986-03-18 | 910 | 910 | 876 | 876 | 23,000 | 876 |
| 1986-03-17 | 939 | 939 | 910 | 910 | 13,000 | 910 |
| 1986-03-15 | 920 | 948 | 910 | 948 | 76,000 | 948 |
| 1986-03-14 | 935 | 935 | 910 | 920 | 91,000 | 920 |
| 1986-03-13 | 910 | 933 | 910 | 930 | 146,000 | 930 |
| 1986-03-12 | 851 | 910 | 851 | 910 | 115,000 | 910 |
| 1986-03-11 | 845 | 850 | 845 | 850 | 112,000 | 850 |
| 1986-03-10 | 860 | 865 | 860 | 865 | 73,000 | 865 |
| 1986-03-07 | 860 | 910 | 860 | 909 | 303,000 | 909 |
| 1986-03-06 | 820 | 853 | 820 | 840 | 339,000 | 840 |
| 1986-03-05 | 765 | 798 | 765 | 798 | 148,000 | 798 |
| 1986-03-04 | 740 | 740 | 735 | 735 | 20,000 | 735 |
| 1986-03-03 | 746 | 750 | 730 | 730 | 12,000 | 730 |
| 1986-03-01 | 750 | 750 | 745 | 745 | 33,000 | 745 |
| 1986-02-28 | 740 | 748 | 740 | 748 | 22,000 | 748 |
| 1986-02-27 | 750 | 750 | 740 | 740 | 33,000 | 740 |
| 1986-02-26 | 750 | 756 | 740 | 750 | 85,000 | 750 |
| 1986-02-25 | 755 | 765 | 750 | 750 | 38,000 | 750 |
| 1986-02-24 | 778 | 778 | 763 | 773 | 94,000 | 773 |
| 1986-02-22 | 777 | 778 | 762 | 778 | 89,000 | 778 |
| 1986-02-21 | 785 | 785 | 760 | 778 | 215,000 | 778 |
| 1986-02-20 | 750 | 779 | 744 | 778 | 399,000 | 778 |
| 1986-02-19 | 709 | 720 | 697 | 720 | 355,000 | 720 |
| 1986-02-18 | 700 | 700 | 690 | 700 | 55,000 | 700 |
| 1986-02-17 | 680 | 680 | 680 | 680 | 14,000 | 680 |
| 1986-02-15 | 700 | 700 | 690 | 700 | 37,000 | 700 |
| 1986-02-14 | 698 | 700 | 690 | 700 | 29,000 | 700 |
| 1986-02-13 | 685 | 700 | 685 | 690 | 14,000 | 690 |
| 1986-02-12 | 680 | 685 | 680 | 685 | 23,000 | 685 |
| 1986-02-10 | 700 | 710 | 670 | 670 | 37,000 | 670 |
| 1986-02-07 | 730 | 730 | 710 | 710 | 182,000 | 710 |
| 1986-02-06 | 720 | 723 | 716 | 723 | 201,000 | 723 |
| 1986-02-05 | 700 | 725 | 699 | 700 | 234,000 | 700 |
| 1986-02-04 | 689 | 700 | 675 | 695 | 72,000 | 695 |
| 1986-02-03 | 689 | 700 | 675 | 688 | 224,000 | 688 |
| 1986-02-01 | 653 | 690 | 650 | 685 | 92,000 | 685 |
| 1986-01-31 | 666 | 666 | 630 | 635 | 77,000 | 635 |
| 1986-01-30 | 685 | 690 | 670 | 679 | 151,000 | 679 |
| 1986-01-29 | 660 | 700 | 660 | 700 | 756,000 | 700 |
| 1986-01-28 | 600 | 661 | 591 | 650 | 303,000 | 650 |
| 1986-01-27 | 561 | 595 | 561 | 590 | 24,000 | 590 |
| 1986-01-25 | 560 | 560 | 551 | 551 | 2,000 | 551 |
| 1986-01-24 | 551 | 560 | 551 | 560 | 18,000 | 560 |
| 1986-01-23 | 559 | 561 | 555 | 561 | 10,000 | 561 |
| 1986-01-22 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 1986-01-21 | 561 | 565 | 561 | 561 | 6,000 | 561 |
| 1986-01-20 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 1986-01-18 | 564 | 570 | 563 | 570 | 10,000 | 570 |
| 1986-01-17 | 563 | 563 | 562 | 562 | 5,000 | 562 |
| 1986-01-16 | 561 | 561 | 560 | 560 | 4,000 | 560 |
| 1986-01-14 | 549 | 560 | 548 | 560 | 6,000 | 560 |
| 1986-01-13 | 546 | 547 | 546 | 547 | 15,000 | 547 |
| 1986-01-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1986-01-09 | 551 | 551 | 545 | 545 | 4,000 | 545 |
| 1986-01-08 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 1986-01-07 | 550 | 550 | 549 | 549 | 4,000 | 549 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
