9233 アジア航測(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1993-12-29 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1993-12-28 | 780 | 790 | 780 | 790 | 12,000 | 790 |
| 1993-12-24 | 750 | 760 | 750 | 750 | 4,000 | 750 |
| 1993-12-22 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1993-12-21 | 750 | 750 | 748 | 748 | 7,000 | 748 |
| 1993-12-20 | 800 | 800 | 760 | 760 | 12,000 | 760 |
| 1993-12-17 | 800 | 800 | 786 | 786 | 11,000 | 786 |
| 1993-12-16 | 786 | 786 | 785 | 786 | 3,000 | 786 |
| 1993-12-15 | 786 | 786 | 783 | 783 | 3,000 | 783 |
| 1993-12-14 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 1993-12-13 | 790 | 790 | 781 | 790 | 5,000 | 790 |
| 1993-12-10 | 771 | 781 | 770 | 781 | 23,000 | 781 |
| 1993-12-09 | 791 | 791 | 771 | 771 | 16,000 | 771 |
| 1993-12-03 | 835 | 835 | 821 | 821 | 11,000 | 821 |
| 1993-12-02 | 835 | 835 | 835 | 835 | 12,000 | 835 |
| 1993-12-01 | 775 | 805 | 775 | 805 | 31,000 | 805 |
| 1993-11-30 | 788 | 788 | 765 | 765 | 14,000 | 765 |
| 1993-11-29 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1993-11-26 | 811 | 811 | 810 | 810 | 8,000 | 810 |
| 1993-11-25 | 828 | 840 | 818 | 840 | 12,000 | 840 |
| 1993-11-24 | 850 | 850 | 848 | 848 | 4,000 | 848 |
| 1993-11-22 | 870 | 870 | 850 | 850 | 3,000 | 850 |
| 1993-11-17 | 901 | 901 | 890 | 890 | 9,000 | 890 |
| 1993-11-16 | 890 | 900 | 884 | 898 | 19,000 | 898 |
| 1993-11-15 | 900 | 900 | 890 | 890 | 22,000 | 890 |
| 1993-11-12 | 850 | 850 | 850 | 850 | 17,000 | 850 |
| 1993-11-11 | 850 | 850 | 845 | 845 | 34,000 | 845 |
| 1993-11-10 | 860 | 860 | 850 | 850 | 31,000 | 850 |
| 1993-11-09 | 879 | 879 | 861 | 861 | 18,000 | 861 |
| 1993-11-08 | 911 | 912 | 880 | 880 | 11,000 | 880 |
| 1993-11-05 | 920 | 921 | 920 | 921 | 8,000 | 921 |
| 1993-11-04 | 959 | 959 | 940 | 940 | 5,000 | 940 |
| 1993-11-02 | 960 | 960 | 940 | 960 | 6,000 | 960 |
| 1993-11-01 | 980 | 980 | 960 | 960 | 13,000 | 960 |
| 1993-10-29 | 979 | 980 | 970 | 980 | 15,000 | 980 |
| 1993-10-28 | 999 | 999 | 980 | 980 | 5,000 | 980 |
| 1993-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1993-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1993-10-22 | 1,000 | 1,030 | 1,000 | 1,030 | 22,000 | 1,030 |
| 1993-10-21 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1993-10-20 | 1,060 | 1,060 | 1,040 | 1,040 | 31,000 | 1,040 |
| 1993-10-19 | 1,110 | 1,110 | 1,050 | 1,060 | 24,000 | 1,060 |
| 1993-10-15 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1993-10-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-10-13 | 1,120 | 1,140 | 1,120 | 1,140 | 18,000 | 1,140 |
| 1993-10-12 | 1,140 | 1,140 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1993-10-08 | 1,100 | 1,160 | 1,100 | 1,160 | 36,000 | 1,160 |
| 1993-10-07 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1993-10-06 | 1,100 | 1,130 | 1,090 | 1,120 | 16,000 | 1,120 |
| 1993-10-05 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1993-10-04 | 1,120 | 1,120 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1993-10-01 | 1,090 | 1,120 | 1,090 | 1,110 | 14,000 | 1,110 |
| 1993-09-30 | 1,090 | 1,090 | 1,070 | 1,090 | 13,000 | 1,090 |
| 1993-09-29 | 1,080 | 1,080 | 1,070 | 1,070 | 30,000 | 1,070 |
| 1993-09-28 | 1,120 | 1,120 | 1,080 | 1,120 | 11,000 | 1,120 |
| 1993-09-27 | 1,140 | 1,140 | 1,140 | 1,140 | 16,000 | 1,140 |
| 1993-09-24 | 1,090 | 1,130 | 1,080 | 1,130 | 22,000 | 1,130 |
| 1993-09-22 | 1,110 | 1,130 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1993-09-21 | 1,140 | 1,150 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1993-09-20 | 1,150 | 1,150 | 1,130 | 1,150 | 12,000 | 1,150 |
| 1993-09-17 | 1,170 | 1,170 | 1,140 | 1,150 | 13,000 | 1,150 |
| 1993-09-16 | 1,180 | 1,180 | 1,150 | 1,180 | 21,000 | 1,180 |
| 1993-09-14 | 1,170 | 1,200 | 1,170 | 1,190 | 63,000 | 1,190 |
| 1993-09-13 | 1,150 | 1,180 | 1,150 | 1,180 | 8,000 | 1,180 |
| 1993-09-10 | 1,170 | 1,180 | 1,150 | 1,150 | 39,000 | 1,150 |
| 1993-09-09 | 1,180 | 1,180 | 1,160 | 1,160 | 40,000 | 1,160 |
| 1993-09-08 | 1,170 | 1,180 | 1,160 | 1,180 | 51,000 | 1,180 |
| 1993-09-07 | 1,170 | 1,180 | 1,140 | 1,180 | 72,000 | 1,180 |
| 1993-09-06 | 1,160 | 1,170 | 1,150 | 1,170 | 50,000 | 1,170 |
| 1993-09-03 | 1,140 | 1,170 | 1,140 | 1,150 | 38,000 | 1,150 |
| 1993-09-02 | 1,110 | 1,170 | 1,110 | 1,160 | 86,000 | 1,160 |
| 1993-09-01 | 1,100 | 1,110 | 1,090 | 1,110 | 29,000 | 1,110 |
| 1993-08-31 | 1,090 | 1,090 | 1,060 | 1,090 | 30,000 | 1,090 |
| 1993-08-30 | 1,110 | 1,110 | 1,090 | 1,090 | 21,000 | 1,090 |
| 1993-08-27 | 1,100 | 1,110 | 1,080 | 1,090 | 42,000 | 1,090 |
| 1993-08-26 | 1,070 | 1,090 | 1,050 | 1,090 | 30,000 | 1,090 |
| 1993-08-25 | 1,130 | 1,130 | 1,070 | 1,070 | 22,000 | 1,070 |
| 1993-08-24 | 1,070 | 1,130 | 1,040 | 1,120 | 70,000 | 1,120 |
| 1993-08-23 | 1,070 | 1,070 | 1,050 | 1,060 | 5,000 | 1,060 |
| 1993-08-20 | 1,100 | 1,120 | 1,090 | 1,090 | 31,000 | 1,090 |
| 1993-08-19 | 1,130 | 1,150 | 1,080 | 1,120 | 180,000 | 1,120 |
| 1993-08-18 | 1,090 | 1,130 | 1,090 | 1,120 | 111,000 | 1,120 |
| 1993-08-17 | 1,010 | 1,070 | 1,010 | 1,070 | 49,000 | 1,070 |
| 1993-08-16 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1993-08-13 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1993-08-12 | 1,010 | 1,030 | 1,000 | 1,030 | 30,000 | 1,030 |
| 1993-08-11 | 1,000 | 1,010 | 995 | 1,000 | 15,000 | 1,000 |
| 1993-08-10 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1993-08-09 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1993-08-06 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1993-08-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1993-08-04 | 1,030 | 1,050 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1993-08-02 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 | 1,040 |
| 1993-07-30 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1993-07-29 | 987 | 990 | 987 | 990 | 4,000 | 990 |
| 1993-07-28 | 985 | 987 | 985 | 987 | 3,000 | 987 |
| 1993-07-27 | 1,010 | 1,010 | 985 | 985 | 7,000 | 985 |
| 1993-07-26 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1993-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1993-07-21 | 1,010 | 1,010 | 985 | 985 | 25,000 | 985 |
| 1993-07-19 | 1,050 | 1,050 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1993-07-16 | 1,070 | 1,070 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1993-07-15 | 1,030 | 1,050 | 1,010 | 1,050 | 8,000 | 1,050 |
| 1993-07-14 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1993-07-13 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 | 1,050 |
| 1993-07-09 | 1,020 | 1,020 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1993-07-07 | 991 | 991 | 980 | 980 | 17,000 | 980 |
| 1993-07-06 | 991 | 992 | 990 | 990 | 5,000 | 990 |
| 1993-07-05 | 1,000 | 1,000 | 990 | 990 | 15,000 | 990 |
| 1993-07-02 | 1,010 | 1,010 | 1,000 | 1,010 | 23,000 | 1,010 |
| 1993-07-01 | 1,000 | 1,020 | 1,000 | 1,000 | 78,000 | 1,000 |
| 1993-06-30 | 1,050 | 1,050 | 1,000 | 1,000 | 85,000 | 1,000 |
| 1993-06-29 | 1,090 | 1,090 | 1,050 | 1,060 | 12,000 | 1,060 |
| 1993-06-28 | 1,060 | 1,060 | 1,040 | 1,050 | 27,000 | 1,050 |
| 1993-06-25 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 | 1,100 |
| 1993-06-24 | 1,060 | 1,100 | 1,060 | 1,090 | 34,000 | 1,090 |
| 1993-06-23 | 1,060 | 1,060 | 1,050 | 1,060 | 4,000 | 1,060 |
| 1993-06-22 | 1,000 | 1,050 | 980 | 1,050 | 23,000 | 1,050 |
| 1993-06-21 | 1,040 | 1,040 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1993-06-18 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1993-06-17 | 1,050 | 1,050 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1993-06-16 | 1,110 | 1,110 | 1,050 | 1,050 | 25,000 | 1,050 |
| 1993-06-15 | 1,120 | 1,150 | 1,110 | 1,110 | 14,000 | 1,110 |
| 1993-06-14 | 1,150 | 1,150 | 1,130 | 1,130 | 20,000 | 1,130 |
| 1993-06-11 | 1,110 | 1,130 | 1,110 | 1,110 | 16,000 | 1,110 |
| 1993-06-10 | 1,180 | 1,180 | 1,100 | 1,120 | 26,000 | 1,120 |
| 1993-06-08 | 1,180 | 1,180 | 1,160 | 1,180 | 44,000 | 1,180 |
| 1993-06-07 | 1,200 | 1,200 | 1,180 | 1,180 | 51,000 | 1,180 |
| 1993-06-04 | 1,220 | 1,230 | 1,200 | 1,200 | 50,000 | 1,200 |
| 1993-06-03 | 1,210 | 1,230 | 1,200 | 1,220 | 88,000 | 1,220 |
| 1993-06-02 | 1,190 | 1,200 | 1,180 | 1,200 | 26,000 | 1,200 |
| 1993-06-01 | 1,200 | 1,210 | 1,180 | 1,190 | 42,000 | 1,190 |
| 1993-05-31 | 1,230 | 1,230 | 1,200 | 1,200 | 15,000 | 1,200 |
| 1993-05-28 | 1,250 | 1,290 | 1,230 | 1,230 | 67,000 | 1,230 |
| 1993-05-27 | 1,230 | 1,260 | 1,230 | 1,250 | 64,000 | 1,250 |
| 1993-05-26 | 1,240 | 1,250 | 1,220 | 1,230 | 43,000 | 1,230 |
| 1993-05-25 | 1,300 | 1,300 | 1,220 | 1,220 | 128,000 | 1,220 |
| 1993-05-24 | 1,220 | 1,290 | 1,220 | 1,290 | 207,000 | 1,290 |
| 1993-05-21 | 1,200 | 1,200 | 1,160 | 1,200 | 169,000 | 1,200 |
| 1993-05-20 | 1,180 | 1,220 | 1,170 | 1,180 | 288,000 | 1,180 |
| 1993-05-19 | 1,110 | 1,170 | 1,100 | 1,170 | 175,000 | 1,170 |
| 1993-05-18 | 1,100 | 1,140 | 1,100 | 1,130 | 47,000 | 1,130 |
| 1993-05-17 | 1,090 | 1,110 | 1,080 | 1,100 | 30,000 | 1,100 |
| 1993-05-14 | 1,100 | 1,110 | 1,070 | 1,090 | 18,000 | 1,090 |
| 1993-05-13 | 1,120 | 1,130 | 1,100 | 1,100 | 36,000 | 1,100 |
| 1993-05-12 | 1,140 | 1,150 | 1,120 | 1,140 | 103,000 | 1,140 |
| 1993-05-11 | 1,090 | 1,120 | 1,090 | 1,110 | 74,000 | 1,110 |
| 1993-05-10 | 1,060 | 1,070 | 1,050 | 1,070 | 21,000 | 1,070 |
| 1993-05-07 | 1,060 | 1,060 | 1,040 | 1,040 | 23,000 | 1,040 |
| 1993-05-06 | 1,070 | 1,080 | 1,050 | 1,050 | 37,000 | 1,050 |
| 1993-04-30 | 1,080 | 1,090 | 1,060 | 1,070 | 24,000 | 1,070 |
| 1993-04-28 | 1,100 | 1,100 | 1,050 | 1,050 | 18,000 | 1,050 |
| 1993-04-27 | 1,060 | 1,090 | 1,050 | 1,090 | 32,000 | 1,090 |
| 1993-04-26 | 1,100 | 1,100 | 1,060 | 1,090 | 23,000 | 1,090 |
| 1993-04-23 | 1,040 | 1,100 | 1,040 | 1,100 | 51,000 | 1,100 |
| 1993-04-22 | 1,140 | 1,140 | 1,050 | 1,050 | 98,000 | 1,050 |
| 1993-04-21 | 1,150 | 1,180 | 1,120 | 1,120 | 238,000 | 1,120 |
| 1993-04-20 | 1,050 | 1,130 | 1,050 | 1,110 | 289,000 | 1,110 |
| 1993-04-19 | 1,040 | 1,040 | 1,010 | 1,040 | 52,000 | 1,040 |
| 1993-04-16 | 1,040 | 1,040 | 1,030 | 1,040 | 113,000 | 1,040 |
| 1993-04-15 | 990 | 1,040 | 990 | 1,020 | 87,000 | 1,020 |
| 1993-04-14 | 977 | 980 | 957 | 980 | 60,000 | 980 |
| 1993-04-13 | 945 | 977 | 945 | 977 | 61,000 | 977 |
| 1993-04-12 | 933 | 935 | 920 | 935 | 37,000 | 935 |
| 1993-04-09 | 950 | 960 | 930 | 930 | 21,000 | 930 |
| 1993-04-08 | 930 | 935 | 910 | 935 | 32,000 | 935 |
| 1993-04-07 | 910 | 920 | 900 | 920 | 33,000 | 920 |
| 1993-04-06 | 920 | 922 | 920 | 920 | 20,000 | 920 |
| 1993-04-05 | 950 | 950 | 921 | 921 | 34,000 | 921 |
| 1993-04-02 | 950 | 951 | 950 | 950 | 5,000 | 950 |
| 1993-04-01 | 970 | 970 | 940 | 940 | 15,000 | 940 |
| 1993-03-31 | 970 | 970 | 945 | 970 | 43,000 | 970 |
| 1993-03-30 | 980 | 980 | 950 | 960 | 53,000 | 960 |
| 1993-03-29 | 910 | 951 | 900 | 951 | 59,000 | 951 |
| 1993-03-26 | 878 | 900 | 872 | 900 | 42,000 | 900 |
| 1993-03-25 | 880 | 880 | 861 | 878 | 18,000 | 878 |
| 1993-03-24 | 880 | 880 | 875 | 880 | 13,000 | 880 |
| 1993-03-23 | 900 | 900 | 880 | 880 | 17,000 | 880 |
| 1993-03-22 | 910 | 920 | 904 | 905 | 28,000 | 905 |
| 1993-03-19 | 900 | 900 | 891 | 900 | 18,000 | 900 |
| 1993-03-18 | 870 | 881 | 870 | 870 | 61,000 | 870 |
| 1993-03-17 | 841 | 870 | 841 | 860 | 14,000 | 860 |
| 1993-03-16 | 895 | 895 | 889 | 889 | 8,000 | 889 |
| 1993-03-15 | 910 | 910 | 900 | 900 | 8,000 | 900 |
| 1993-03-12 | 901 | 901 | 900 | 900 | 19,000 | 900 |
| 1993-03-11 | 900 | 910 | 895 | 895 | 18,000 | 895 |
| 1993-03-10 | 875 | 885 | 860 | 885 | 28,000 | 885 |
| 1993-03-09 | 899 | 899 | 870 | 870 | 45,000 | 870 |
| 1993-03-08 | 905 | 905 | 870 | 890 | 18,000 | 890 |
| 1993-03-05 | 855 | 895 | 852 | 895 | 29,000 | 895 |
| 1993-03-04 | 890 | 895 | 870 | 870 | 14,000 | 870 |
| 1993-03-03 | 915 | 915 | 874 | 900 | 22,000 | 900 |
| 1993-03-02 | 935 | 935 | 924 | 924 | 4,000 | 924 |
| 1993-03-01 | 935 | 959 | 935 | 935 | 9,000 | 935 |
| 1993-02-26 | 921 | 935 | 920 | 935 | 39,000 | 935 |
| 1993-02-25 | 931 | 931 | 901 | 920 | 40,000 | 920 |
| 1993-02-24 | 982 | 982 | 930 | 950 | 94,000 | 950 |
| 1993-02-23 | 999 | 999 | 980 | 981 | 44,000 | 981 |
| 1993-02-22 | 1,000 | 1,000 | 998 | 999 | 33,000 | 999 |
| 1993-02-19 | 998 | 1,010 | 995 | 996 | 56,000 | 996 |
| 1993-02-18 | 1,010 | 1,010 | 995 | 1,000 | 33,000 | 1,000 |
| 1993-02-17 | 1,000 | 1,010 | 995 | 1,010 | 21,000 | 1,010 |
| 1993-02-16 | 1,000 | 1,040 | 992 | 995 | 58,000 | 995 |
| 1993-02-15 | 1,040 | 1,050 | 1,010 | 1,010 | 30,000 | 1,010 |
| 1993-02-12 | 1,070 | 1,080 | 1,040 | 1,050 | 100,000 | 1,050 |
| 1993-02-10 | 991 | 1,070 | 990 | 1,070 | 113,000 | 1,070 |
| 1993-02-09 | 1,020 | 1,030 | 988 | 988 | 62,000 | 988 |
| 1993-02-08 | 1,030 | 1,060 | 1,000 | 1,040 | 63,000 | 1,040 |
| 1993-02-05 | 1,070 | 1,090 | 1,040 | 1,050 | 205,000 | 1,050 |
| 1993-02-04 | 1,010 | 1,030 | 950 | 1,030 | 208,000 | 1,030 |
| 1993-02-03 | 1,010 | 1,070 | 1,010 | 1,020 | 179,000 | 1,020 |
| 1993-02-02 | 1,070 | 1,150 | 1,000 | 1,010 | 648,000 | 1,010 |
| 1993-02-01 | 960 | 1,050 | 960 | 1,040 | 785,000 | 1,040 |
| 1993-01-29 | 900 | 950 | 888 | 945 | 948,000 | 945 |
| 1993-01-28 | 755 | 850 | 749 | 850 | 935,000 | 850 |
| 1993-01-27 | 735 | 752 | 730 | 750 | 137,000 | 750 |
| 1993-01-26 | 759 | 759 | 710 | 725 | 38,000 | 725 |
| 1993-01-25 | 759 | 760 | 757 | 759 | 35,000 | 759 |
| 1993-01-22 | 762 | 764 | 760 | 760 | 120,000 | 760 |
| 1993-01-21 | 780 | 780 | 751 | 760 | 71,000 | 760 |
| 1993-01-20 | 774 | 774 | 770 | 770 | 84,000 | 770 |
| 1993-01-19 | 774 | 774 | 770 | 770 | 41,000 | 770 |
| 1993-01-18 | 771 | 771 | 765 | 770 | 28,000 | 770 |
| 1993-01-14 | 787 | 787 | 760 | 770 | 61,000 | 770 |
| 1993-01-13 | 800 | 801 | 790 | 790 | 117,000 | 790 |
| 1993-01-12 | 800 | 800 | 774 | 799 | 105,000 | 799 |
| 1993-01-08 | 880 | 880 | 870 | 870 | 9,000 | 870 |
| 1993-01-07 | 900 | 900 | 880 | 890 | 27,000 | 890 |
| 1993-01-06 | 974 | 974 | 970 | 970 | 3,000 | 970 |
| 1993-01-05 | 985 | 985 | 980 | 980 | 5,000 | 980 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
