9233 アジア航測(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1988-12-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1988-12-22 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1988-12-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1988-12-16 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 1,750 |
| 1988-12-15 | 1,620 | 1,690 | 1,620 | 1,690 | 5,000 | 1,690 |
| 1988-12-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1988-12-13 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,590 |
| 1988-12-03 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1988-12-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1988-12-01 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1988-10-06 | 1,860 | 1,950 | 1,860 | 1,950 | 15,000 | 1,950 |
| 1988-10-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1988-10-01 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1988-09-30 | 1,880 | 1,900 | 1,880 | 1,900 | 3,000 | 1,900 |
| 1988-09-29 | 1,830 | 1,900 | 1,830 | 1,900 | 7,000 | 1,900 |
| 1988-09-28 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 1,860 |
| 1988-09-27 | 2,000 | 2,000 | 1,990 | 1,990 | 7,000 | 1,990 |
| 1988-09-26 | 1,950 | 2,000 | 1,930 | 2,000 | 177,000 | 2,000 |
| 1988-09-24 | 1,900 | 1,950 | 1,900 | 1,950 | 21,000 | 1,950 |
| 1988-09-22 | 1,880 | 1,920 | 1,880 | 1,920 | 12,000 | 1,920 |
| 1988-09-21 | 1,880 | 1,920 | 1,880 | 1,920 | 15,000 | 1,920 |
| 1988-09-20 | 1,880 | 1,910 | 1,870 | 1,910 | 26,000 | 1,910 |
| 1988-09-19 | 1,880 | 1,910 | 1,880 | 1,880 | 33,000 | 1,880 |
| 1988-09-16 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1988-09-14 | 1,890 | 1,900 | 1,870 | 1,900 | 29,000 | 1,900 |
| 1988-09-13 | 1,870 | 1,870 | 1,860 | 1,860 | 28,000 | 1,860 |
| 1988-09-12 | 1,860 | 1,870 | 1,860 | 1,870 | 4,000 | 1,870 |
| 1988-09-09 | 1,860 | 1,880 | 1,860 | 1,870 | 11,000 | 1,870 |
| 1988-09-08 | 1,880 | 1,900 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1988-09-07 | 1,860 | 1,880 | 1,850 | 1,880 | 18,000 | 1,880 |
| 1988-09-06 | 1,900 | 1,900 | 1,880 | 1,880 | 14,000 | 1,880 |
| 1988-09-05 | 1,910 | 1,910 | 1,900 | 1,900 | 11,000 | 1,900 |
| 1988-09-03 | 1,910 | 1,920 | 1,900 | 1,920 | 12,000 | 1,920 |
| 1988-09-02 | 1,890 | 1,920 | 1,860 | 1,920 | 42,000 | 1,920 |
| 1988-09-01 | 1,900 | 1,920 | 1,890 | 1,920 | 40,000 | 1,920 |
| 1988-08-31 | 1,890 | 1,920 | 1,860 | 1,920 | 60,000 | 1,920 |
| 1988-08-30 | 1,950 | 2,000 | 1,880 | 1,920 | 63,000 | 1,920 |
| 1988-08-29 | 1,680 | 1,900 | 1,680 | 1,900 | 74,000 | 1,900 |
| 1988-08-27 | 1,570 | 1,680 | 1,570 | 1,680 | 10,000 | 1,680 |
| 1988-08-26 | 1,540 | 1,600 | 1,530 | 1,600 | 8,000 | 1,600 |
| 1988-08-25 | 1,530 | 1,550 | 1,500 | 1,550 | 15,000 | 1,550 |
| 1988-08-23 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 | 1,450 |
| 1988-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1988-08-19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1988-08-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1988-08-16 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1988-08-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1988-08-05 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 1,350 |
| 1988-08-04 | 1,340 | 1,360 | 1,340 | 1,360 | 6,000 | 1,360 |
| 1988-08-03 | 1,300 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-07-30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-07-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1988-07-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1988-07-25 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 1,300 |
| 1988-07-22 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
| 1988-07-21 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1988-07-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-07-19 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1988-07-14 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,300 |
| 1988-07-12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-07-11 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1988-07-07 | 1,300 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 1988-07-06 | 1,280 | 1,300 | 1,280 | 1,300 | 19,000 | 1,300 |
| 1988-07-04 | 1,270 | 1,300 | 1,270 | 1,300 | 3,000 | 1,300 |
| 1988-07-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1988-07-01 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1988-06-30 | 1,300 | 1,300 | 1,290 | 1,300 | 8,000 | 1,300 |
| 1988-06-28 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 | 1,300 |
| 1988-06-27 | 1,300 | 1,300 | 1,290 | 1,300 | 10,000 | 1,300 |
| 1988-06-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-06-23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1988-06-22 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1988-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-06-14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1988-06-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1988-06-10 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 1988-06-09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-06-08 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1988-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1988-06-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1988-06-02 | 1,300 | 1,300 | 1,270 | 1,300 | 6,000 | 1,300 |
| 1988-06-01 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1988-05-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1988-05-27 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 | 1,350 |
| 1988-05-25 | 1,290 | 1,330 | 1,290 | 1,330 | 5,000 | 1,330 |
| 1988-05-24 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1988-05-23 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,300 |
| 1988-05-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1988-05-19 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1988-05-18 | 1,300 | 1,300 | 1,280 | 1,300 | 10,000 | 1,300 |
| 1988-05-17 | 1,300 | 1,300 | 1,290 | 1,300 | 4,000 | 1,300 |
| 1988-05-16 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-05-12 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 1,300 |
| 1988-05-11 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1988-05-10 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1988-05-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-05-02 | 1,290 | 1,290 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1988-04-28 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 | 1,310 |
| 1988-04-26 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1988-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1988-04-23 | 1,310 | 1,310 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1988-04-22 | 1,310 | 1,340 | 1,300 | 1,340 | 3,000 | 1,340 |
| 1988-04-21 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1988-04-20 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-04-15 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-04-14 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 1,300 |
| 1988-04-12 | 1,300 | 1,310 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1988-04-11 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1988-04-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1988-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1988-04-05 | 1,300 | 1,310 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1988-04-04 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1988-04-02 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1988-04-01 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1988-03-31 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1988-03-30 | 1,310 | 1,310 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1988-03-28 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1988-03-26 | 1,340 | 1,350 | 1,330 | 1,350 | 6,000 | 1,350 |
| 1988-03-25 | 1,350 | 1,350 | 1,340 | 1,350 | 6,000 | 1,350 |
| 1988-03-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1988-03-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1988-03-17 | 1,320 | 1,320 | 1,280 | 1,280 | 9,000 | 1,280 |
| 1988-03-10 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1988-03-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1988-03-07 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1988-03-05 | 1,440 | 1,450 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1988-03-04 | 1,410 | 1,440 | 1,410 | 1,440 | 7,000 | 1,440 |
| 1988-03-03 | 1,400 | 1,420 | 1,370 | 1,420 | 8,000 | 1,420 |
| 1988-03-02 | 1,400 | 1,400 | 1,390 | 1,400 | 10,000 | 1,400 |
| 1988-03-01 | 1,350 | 1,390 | 1,350 | 1,390 | 9,000 | 1,390 |
| 1988-02-29 | 1,300 | 1,320 | 1,300 | 1,300 | 17,000 | 1,300 |
| 1988-02-27 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1988-02-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1988-02-24 | 1,370 | 1,370 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1988-02-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1988-02-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1988-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1988-02-17 | 1,310 | 1,350 | 1,310 | 1,350 | 6,000 | 1,350 |
| 1988-02-16 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1988-02-12 | 1,360 | 1,400 | 1,360 | 1,400 | 3,000 | 1,400 |
| 1988-02-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1988-02-09 | 1,400 | 1,400 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1988-02-08 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1988-02-06 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1988-02-04 | 1,400 | 1,420 | 1,400 | 1,420 | 7,000 | 1,420 |
| 1988-02-03 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1988-02-01 | 1,400 | 1,400 | 1,390 | 1,400 | 6,000 | 1,400 |
| 1988-01-30 | 1,390 | 1,400 | 1,370 | 1,400 | 6,000 | 1,400 |
| 1988-01-29 | 1,330 | 1,390 | 1,330 | 1,390 | 6,000 | 1,390 |
| 1988-01-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1988-01-27 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 1,370 |
| 1988-01-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1988-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1988-01-19 | 1,490 | 1,490 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1988-01-14 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 1,410 |
| 1988-01-13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1988-01-12 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1988-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1988-01-06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1988-01-05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1988-01-04 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
