9233 アジア航測(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-27	2,240	2,240	2,240	2,240	1,000	2,240
1989-12-22	2,250	2,250	2,250	2,250	1,000	2,250
1989-12-20	2,250	2,250	2,250	2,250	10,000	2,250
1989-12-18	2,250	2,250	2,250	2,250	1,000	2,250
1989-12-15	2,240	2,240	2,240	2,240	1,000	2,240
1989-12-12	2,240	2,250	2,240	2,250	4,000	2,250
1989-12-04	2,200	2,200	2,200	2,200	1,000	2,200
1989-11-22	2,200	2,200	2,200	2,200	1,000	2,200
1989-11-21	2,250	2,250	2,250	2,250	2,000	2,250
1989-11-20	2,250	2,250	2,250	2,250	2,000	2,250
1989-11-16	2,240	2,240	2,240	2,240	1,000	2,240
1989-11-15	2,240	2,250	2,220	2,220	6,000	2,220
1989-11-13	2,170	2,250	2,170	2,250	3,000	2,250
1989-11-08	2,170	2,170	2,170	2,170	1,000	2,170
1989-11-01	2,250	2,250	2,250	2,250	3,000	2,250
1989-10-31	2,250	2,250	2,250	2,250	1,000	2,250
1989-10-27	2,250	2,250	2,250	2,250	2,000	2,250
1989-10-25	2,240	2,250	2,240	2,250	3,000	2,250
1989-10-17	2,250	2,250	2,240	2,240	3,000	2,240
1989-10-16	2,250	2,250	2,250	2,250	1,000	2,250
1989-10-13	2,250	2,250	2,250	2,250	3,000	2,250
1989-10-12	2,250	2,250	2,250	2,250	2,000	2,250
1989-10-11	2,250	2,250	2,250	2,250	4,000	2,250
1989-10-09	2,210	2,250	2,210	2,250	9,000	2,250
1989-10-06	2,100	2,250	2,100	2,250	26,000	2,250
1989-10-03	2,240	2,240	2,240	2,240	1,000	2,240
1989-09-28	2,250	2,250	2,250	2,250	2,000	2,250
1989-09-14	2,250	2,250	2,250	2,250	1,000	2,250
1989-09-13	2,250	2,250	2,250	2,250	3,000	2,250
1989-09-08	2,250	2,250	2,250	2,250	3,000	2,250
1989-09-07	2,200	2,200	2,200	2,200	3,000	2,200
1989-09-06	2,250	2,250	2,250	2,250	4,000	2,250
1989-08-28	2,200	2,200	2,200	2,200	1,000	2,200
1989-08-25	2,250	2,250	2,250	2,250	3,000	2,250
1989-08-24	2,250	2,250	2,250	2,250	1,000	2,250
1989-08-17	2,250	2,250	2,250	2,250	1,000	2,250
1989-08-09	2,250	2,250	2,250	2,250	1,000	2,250
1989-08-07	2,200	2,200	2,200	2,200	1,000	2,200
1989-08-03	2,200	2,200	2,200	2,200	1,000	2,200
1989-07-31	2,200	2,200	2,200	2,200	2,000	2,200
1989-07-14	2,160	2,200	2,160	2,200	5,000	2,200
1989-07-11	2,200	2,200	2,200	2,200	1,000	2,200
1989-07-10	2,200	2,200	2,200	2,200	1,000	2,200
1989-07-07	2,200	2,200	2,200	2,200	1,000	2,200
1989-07-06	2,190	2,190	2,190	2,190	1,000	2,190
1989-06-29	2,200	2,200	2,200	2,200	4,000	2,200
1989-06-22	2,200	2,200	2,200	2,200	1,000	2,200
1989-06-21	2,200	2,200	2,200	2,200	3,000	2,200
1989-06-20	2,200	2,200	2,200	2,200	4,000	2,200
1989-06-19	2,200	2,200	2,200	2,200	1,000	2,200
1989-06-16	2,200	2,200	2,200	2,200	4,000	2,200
1989-06-15	2,200	2,200	2,200	2,200	1,000	2,200
1989-06-14	2,200	2,200	2,200	2,200	3,000	2,200
1989-06-13	2,200	2,200	2,200	2,200	2,000	2,200
1989-06-12	2,200	2,200	2,200	2,200	1,000	2,200
1989-06-08	2,200	2,200	2,200	2,200	1,000	2,200
1989-06-02	2,200	2,200	2,200	2,200	2,000	2,200
1989-05-31	2,200	2,200	2,200	2,200	2,000	2,200
1989-05-30	2,200	2,200	2,200	2,200	1,000	2,200
1989-05-29	2,200	2,200	2,200	2,200	2,000	2,200
1989-05-25	2,200	2,200	2,200	2,200	1,000	2,200
1989-05-24	2,200	2,200	2,200	2,200	3,000	2,200
1989-05-22	2,200	2,200	2,200	2,200	2,000	2,200
1989-05-19	2,200	2,200	2,200	2,200	4,000	2,200
1989-05-18	2,200	2,200	2,200	2,200	5,000	2,200
1989-05-17	2,200	2,200	2,200	2,200	1,000	2,200
1989-05-16	2,200	2,200	2,200	2,200	3,000	2,200
1989-05-15	2,210	2,210	2,210	2,210	3,000	2,210
1989-05-10	2,200	2,200	2,180	2,200	9,000	2,200
1989-05-09	2,190	2,190	2,190	2,190	1,000	2,190
1989-05-02	2,100	2,100	2,100	2,100	1,000	2,100
1989-04-26	2,050	2,100	2,040	2,100	31,000	2,100
1989-04-25	2,000	2,050	2,000	2,050	4,000	2,050
1989-04-24	1,970	2,000	1,970	2,000	10,000	2,000
1989-04-19	1,950	1,950	1,950	1,950	1,000	1,950
1989-04-18	1,950	1,950	1,950	1,950	3,000	1,950
1989-04-14	1,930	1,930	1,930	1,930	1,000	1,930
1989-04-13	1,930	1,930	1,930	1,930	3,000	1,930
1989-04-12	1,930	1,930	1,930	1,930	3,000	1,930
1989-04-10	1,920	1,920	1,920	1,920	2,000	1,920
1989-04-07	1,920	1,920	1,920	1,920	1,000	1,920
1989-04-06	1,920	1,920	1,920	1,920	4,000	1,920
1989-04-05	1,900	1,920	1,900	1,920	5,000	1,920
1989-04-04	1,880	1,880	1,880	1,880	1,000	1,880
1989-04-03	1,880	1,880	1,880	1,880	2,000	1,880
1989-03-27	1,850	1,880	1,850	1,880	5,000	1,880
1989-03-24	1,800	1,800	1,800	1,800	3,000	1,800
1989-03-23	1,800	1,800	1,800	1,800	4,000	1,800
1989-03-20	1,800	1,800	1,800	1,800	1,000	1,800
1989-03-17	1,800	1,800	1,800	1,800	7,000	1,800
1989-03-16	1,800	1,800	1,800	1,800	2,000	1,800
1989-03-15	1,800	1,800	1,800	1,800	6,000	1,800
1989-03-10	1,800	1,800	1,800	1,800	5,000	1,800
1989-03-09	1,800	1,800	1,800	1,800	1,000	1,800
1989-02-27	1,800	1,800	1,800	1,800	1,000	1,800
1989-02-22	1,850	1,850	1,850	1,850	2,000	1,850
1989-02-17	1,850	1,850	1,850	1,850	7,000	1,850
1989-02-10	1,860	1,860	1,850	1,850	4,000	1,850
1989-02-09	1,850	1,850	1,850	1,850	1,000	1,850
1989-02-08	1,880	1,880	1,880	1,880	3,000	1,880
1989-02-01	1,980	1,980	1,980	1,980	1,000	1,980
1989-01-26	1,960	1,990	1,960	1,990	3,000	1,990
1989-01-23	1,980	1,990	1,980	1,990	2,000	1,990
1989-01-20	1,950	1,990	1,950	1,990	3,000	1,990
1989-01-19	1,990	1,990	1,990	1,990	3,000	1,990
1989-01-13	1,950	1,990	1,950	1,990	8,000	1,990
1989-01-12	1,850	1,900	1,850	1,900	9,000	1,900
1989-01-11	1,840	1,850	1,840	1,850	9,000	1,850
1989-01-10	1,850	1,850	1,850	1,850	3,000	1,850
1989-01-09	1,820	1,820	1,820	1,820	1,000	1,820

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30