9233 アジア航測(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,040 | 1,050 | 1,040 | 1,050 | 18,000 | 1,050 |
| 1994-12-29 | 1,020 | 1,040 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1994-12-28 | 995 | 1,080 | 995 | 1,060 | 32,000 | 1,060 |
| 1994-12-27 | 981 | 1,010 | 981 | 995 | 13,000 | 995 |
| 1994-12-26 | 1,000 | 1,000 | 985 | 985 | 7,000 | 985 |
| 1994-12-22 | 975 | 981 | 971 | 980 | 6,000 | 980 |
| 1994-12-21 | 989 | 989 | 975 | 975 | 5,000 | 975 |
| 1994-12-20 | 989 | 990 | 980 | 990 | 13,000 | 990 |
| 1994-12-19 | 980 | 980 | 955 | 955 | 18,000 | 955 |
| 1994-12-16 | 1,000 | 1,000 | 980 | 980 | 21,000 | 980 |
| 1994-12-15 | 1,050 | 1,050 | 999 | 1,000 | 40,000 | 1,000 |
| 1994-12-14 | 1,080 | 1,080 | 1,030 | 1,030 | 66,000 | 1,030 |
| 1994-12-13 | 1,110 | 1,150 | 1,080 | 1,100 | 300,000 | 1,100 |
| 1994-12-12 | 1,000 | 1,070 | 995 | 1,070 | 93,000 | 1,070 |
| 1994-12-09 | 970 | 990 | 970 | 970 | 16,000 | 970 |
| 1994-12-08 | 911 | 950 | 911 | 950 | 19,000 | 950 |
| 1994-12-07 | 917 | 920 | 917 | 920 | 7,000 | 920 |
| 1994-12-06 | 930 | 930 | 909 | 910 | 11,000 | 910 |
| 1994-12-05 | 960 | 960 | 940 | 940 | 5,000 | 940 |
| 1994-12-02 | 960 | 960 | 950 | 950 | 11,000 | 950 |
| 1994-12-01 | 967 | 970 | 950 | 950 | 20,000 | 950 |
| 1994-11-30 | 912 | 912 | 912 | 912 | 2,000 | 912 |
| 1994-11-29 | 931 | 931 | 900 | 900 | 6,000 | 900 |
| 1994-11-28 | 929 | 935 | 921 | 921 | 6,000 | 921 |
| 1994-11-22 | 995 | 1,020 | 990 | 990 | 16,000 | 990 |
| 1994-11-21 | 1,040 | 1,040 | 984 | 1,030 | 77,000 | 1,030 |
| 1994-11-18 | 960 | 1,020 | 960 | 1,020 | 68,000 | 1,020 |
| 1994-11-17 | 875 | 929 | 875 | 920 | 19,000 | 920 |
| 1994-11-16 | 881 | 881 | 875 | 875 | 7,000 | 875 |
| 1994-11-15 | 850 | 852 | 850 | 851 | 8,000 | 851 |
| 1994-11-14 | 819 | 819 | 810 | 810 | 4,000 | 810 |
| 1994-11-11 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1994-11-10 | 868 | 888 | 868 | 888 | 8,000 | 888 |
| 1994-11-09 | 865 | 865 | 848 | 848 | 9,000 | 848 |
| 1994-11-07 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 1994-11-04 | 910 | 910 | 909 | 909 | 5,000 | 909 |
| 1994-11-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-11-01 | 881 | 885 | 875 | 885 | 6,000 | 885 |
| 1994-10-31 | 866 | 875 | 866 | 871 | 7,000 | 871 |
| 1994-10-28 | 871 | 875 | 868 | 875 | 14,000 | 875 |
| 1994-10-27 | 885 | 886 | 870 | 870 | 20,000 | 870 |
| 1994-10-26 | 900 | 905 | 881 | 881 | 7,000 | 881 |
| 1994-10-25 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1994-10-24 | 890 | 890 | 880 | 880 | 8,000 | 880 |
| 1994-10-21 | 910 | 910 | 899 | 900 | 11,000 | 900 |
| 1994-10-20 | 911 | 911 | 905 | 910 | 3,000 | 910 |
| 1994-10-19 | 920 | 920 | 919 | 920 | 5,000 | 920 |
| 1994-10-18 | 930 | 940 | 921 | 940 | 3,000 | 940 |
| 1994-10-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-10-13 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-10-12 | 959 | 970 | 950 | 970 | 6,000 | 970 |
| 1994-10-07 | 999 | 1,000 | 999 | 999 | 7,000 | 999 |
| 1994-10-06 | 980 | 980 | 979 | 979 | 3,000 | 979 |
| 1994-10-05 | 1,000 | 1,010 | 999 | 1,000 | 16,000 | 1,000 |
| 1994-10-04 | 1,020 | 1,020 | 1,010 | 1,020 | 32,000 | 1,020 |
| 1994-10-03 | 961 | 1,010 | 961 | 980 | 40,000 | 980 |
| 1994-09-30 | 900 | 950 | 900 | 950 | 14,000 | 950 |
| 1994-09-29 | 880 | 895 | 880 | 895 | 3,000 | 895 |
| 1994-09-28 | 876 | 876 | 875 | 875 | 6,000 | 875 |
| 1994-09-27 | 871 | 871 | 870 | 871 | 8,000 | 871 |
| 1994-09-26 | 876 | 876 | 866 | 870 | 7,000 | 870 |
| 1994-09-22 | 900 | 900 | 875 | 875 | 9,000 | 875 |
| 1994-09-21 | 910 | 919 | 903 | 903 | 6,000 | 903 |
| 1994-09-20 | 930 | 930 | 920 | 920 | 2,000 | 920 |
| 1994-09-16 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1994-09-14 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-09-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-09-12 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1994-09-08 | 950 | 950 | 930 | 930 | 8,000 | 930 |
| 1994-09-06 | 981 | 981 | 980 | 980 | 3,000 | 980 |
| 1994-09-05 | 990 | 990 | 981 | 981 | 13,000 | 981 |
| 1994-09-02 | 1,020 | 1,020 | 990 | 990 | 20,000 | 990 |
| 1994-09-01 | 1,010 | 1,020 | 1,000 | 1,010 | 5,000 | 1,010 |
| 1994-08-31 | 1,000 | 1,000 | 999 | 999 | 3,000 | 999 |
| 1994-08-30 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 1994-08-29 | 1,030 | 1,030 | 990 | 1,000 | 13,000 | 1,000 |
| 1994-08-26 | 1,030 | 1,040 | 990 | 1,020 | 10,000 | 1,020 |
| 1994-08-25 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1994-08-24 | 1,040 | 1,040 | 1,020 | 1,040 | 11,000 | 1,040 |
| 1994-08-23 | 1,000 | 1,040 | 1,000 | 1,040 | 19,000 | 1,040 |
| 1994-08-22 | 995 | 1,000 | 995 | 1,000 | 9,000 | 1,000 |
| 1994-08-19 | 1,010 | 1,010 | 966 | 980 | 19,000 | 980 |
| 1994-08-18 | 990 | 996 | 990 | 995 | 5,000 | 995 |
| 1994-08-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-08-16 | 1,000 | 1,000 | 990 | 990 | 12,000 | 990 |
| 1994-08-15 | 1,000 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1994-08-12 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 | 1,030 |
| 1994-08-11 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1994-08-10 | 1,030 | 1,030 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1994-08-09 | 995 | 1,000 | 995 | 1,000 | 8,000 | 1,000 |
| 1994-08-08 | 990 | 1,000 | 990 | 1,000 | 3,000 | 1,000 |
| 1994-08-05 | 1,020 | 1,020 | 1,000 | 1,010 | 16,000 | 1,010 |
| 1994-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-08-03 | 1,040 | 1,070 | 1,040 | 1,070 | 11,000 | 1,070 |
| 1994-08-02 | 982 | 1,050 | 977 | 1,050 | 30,000 | 1,050 |
| 1994-08-01 | 1,030 | 1,030 | 991 | 992 | 26,000 | 992 |
| 1994-07-29 | 1,020 | 1,030 | 1,010 | 1,030 | 66,000 | 1,030 |
| 1994-07-28 | 1,070 | 1,070 | 1,040 | 1,040 | 16,000 | 1,040 |
| 1994-07-27 | 1,070 | 1,080 | 1,050 | 1,080 | 95,000 | 1,080 |
| 1994-07-26 | 1,050 | 1,090 | 1,050 | 1,070 | 40,000 | 1,070 |
| 1994-07-25 | 1,110 | 1,110 | 1,070 | 1,070 | 14,000 | 1,070 |
| 1994-07-22 | 1,100 | 1,130 | 1,090 | 1,130 | 29,000 | 1,130 |
| 1994-07-21 | 1,150 | 1,150 | 1,120 | 1,130 | 43,000 | 1,130 |
| 1994-07-20 | 1,180 | 1,190 | 1,130 | 1,170 | 70,000 | 1,170 |
| 1994-07-19 | 1,210 | 1,230 | 1,190 | 1,190 | 154,000 | 1,190 |
| 1994-07-18 | 1,160 | 1,200 | 1,160 | 1,200 | 196,000 | 1,200 |
| 1994-07-15 | 1,130 | 1,170 | 1,100 | 1,170 | 191,000 | 1,170 |
| 1994-07-14 | 1,080 | 1,130 | 1,080 | 1,130 | 114,000 | 1,130 |
| 1994-07-13 | 1,060 | 1,070 | 1,050 | 1,060 | 19,000 | 1,060 |
| 1994-07-12 | 1,070 | 1,090 | 1,060 | 1,080 | 35,000 | 1,080 |
| 1994-07-11 | 1,040 | 1,100 | 1,040 | 1,080 | 36,000 | 1,080 |
| 1994-07-08 | 1,030 | 1,140 | 1,030 | 1,040 | 158,000 | 1,040 |
| 1994-07-07 | 1,020 | 1,020 | 1,000 | 1,020 | 19,000 | 1,020 |
| 1994-07-06 | 1,050 | 1,050 | 1,000 | 1,000 | 68,000 | 1,000 |
| 1994-07-05 | 949 | 1,050 | 949 | 1,050 | 128,000 | 1,050 |
| 1994-07-04 | 914 | 952 | 912 | 950 | 49,000 | 950 |
| 1994-06-30 | 873 | 882 | 873 | 882 | 2,000 | 882 |
| 1994-06-29 | 890 | 890 | 871 | 871 | 15,000 | 871 |
| 1994-06-28 | 890 | 890 | 882 | 882 | 7,000 | 882 |
| 1994-06-27 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1994-06-24 | 907 | 907 | 902 | 902 | 4,000 | 902 |
| 1994-06-23 | 902 | 907 | 885 | 907 | 13,000 | 907 |
| 1994-06-22 | 900 | 905 | 900 | 902 | 5,000 | 902 |
| 1994-06-21 | 929 | 930 | 911 | 920 | 9,000 | 920 |
| 1994-06-20 | 930 | 935 | 930 | 930 | 5,000 | 930 |
| 1994-06-17 | 910 | 915 | 910 | 915 | 3,000 | 915 |
| 1994-06-16 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1994-06-15 | 945 | 949 | 935 | 945 | 13,000 | 945 |
| 1994-06-14 | 935 | 945 | 935 | 945 | 11,000 | 945 |
| 1994-06-13 | 961 | 961 | 940 | 945 | 11,000 | 945 |
| 1994-06-10 | 940 | 951 | 940 | 951 | 17,000 | 951 |
| 1994-06-09 | 886 | 910 | 886 | 910 | 6,000 | 910 |
| 1994-06-08 | 883 | 883 | 880 | 880 | 14,000 | 880 |
| 1994-06-07 | 882 | 885 | 880 | 885 | 7,000 | 885 |
| 1994-06-06 | 882 | 885 | 881 | 882 | 7,000 | 882 |
| 1994-06-03 | 882 | 882 | 882 | 882 | 5,000 | 882 |
| 1994-06-02 | 880 | 889 | 880 | 882 | 9,000 | 882 |
| 1994-06-01 | 900 | 900 | 880 | 880 | 9,000 | 880 |
| 1994-05-31 | 875 | 890 | 875 | 890 | 17,000 | 890 |
| 1994-05-30 | 890 | 890 | 875 | 875 | 7,000 | 875 |
| 1994-05-27 | 870 | 870 | 861 | 870 | 15,000 | 870 |
| 1994-05-26 | 870 | 870 | 869 | 869 | 7,000 | 869 |
| 1994-05-25 | 881 | 881 | 880 | 880 | 5,000 | 880 |
| 1994-05-24 | 885 | 885 | 880 | 880 | 5,000 | 880 |
| 1994-05-23 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1994-05-20 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1994-05-19 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 1994-05-18 | 900 | 906 | 895 | 905 | 11,000 | 905 |
| 1994-05-17 | 891 | 891 | 880 | 885 | 9,000 | 885 |
| 1994-05-16 | 881 | 890 | 880 | 881 | 9,000 | 881 |
| 1994-05-13 | 893 | 903 | 890 | 890 | 10,000 | 890 |
| 1994-05-12 | 900 | 904 | 893 | 897 | 11,000 | 897 |
| 1994-05-11 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1994-05-10 | 929 | 929 | 910 | 910 | 6,000 | 910 |
| 1994-05-09 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1994-05-06 | 920 | 930 | 920 | 930 | 2,000 | 930 |
| 1994-05-02 | 920 | 920 | 915 | 915 | 3,000 | 915 |
| 1994-04-28 | 915 | 915 | 910 | 910 | 3,000 | 910 |
| 1994-04-27 | 940 | 940 | 925 | 925 | 5,000 | 925 |
| 1994-04-26 | 930 | 930 | 920 | 930 | 13,000 | 930 |
| 1994-04-25 | 955 | 979 | 950 | 950 | 44,000 | 950 |
| 1994-04-22 | 930 | 975 | 930 | 950 | 170,000 | 950 |
| 1994-04-21 | 869 | 920 | 865 | 920 | 40,000 | 920 |
| 1994-04-20 | 851 | 869 | 850 | 869 | 9,000 | 869 |
| 1994-04-19 | 860 | 865 | 851 | 851 | 10,000 | 851 |
| 1994-04-18 | 842 | 870 | 842 | 860 | 12,000 | 860 |
| 1994-04-15 | 835 | 840 | 831 | 840 | 7,000 | 840 |
| 1994-04-13 | 830 | 830 | 825 | 825 | 2,000 | 825 |
| 1994-04-11 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-04-08 | 830 | 830 | 805 | 805 | 15,000 | 805 |
| 1994-04-07 | 829 | 830 | 805 | 805 | 8,000 | 805 |
| 1994-04-06 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1994-04-05 | 800 | 809 | 800 | 805 | 14,000 | 805 |
| 1994-04-04 | 815 | 815 | 800 | 800 | 12,000 | 800 |
| 1994-04-01 | 818 | 818 | 815 | 815 | 2,000 | 815 |
| 1994-03-31 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-03-30 | 816 | 816 | 816 | 816 | 2,000 | 816 |
| 1994-03-28 | 816 | 826 | 816 | 826 | 3,000 | 826 |
| 1994-03-25 | 825 | 825 | 810 | 815 | 8,000 | 815 |
| 1994-03-24 | 841 | 841 | 825 | 830 | 4,000 | 830 |
| 1994-03-23 | 842 | 843 | 842 | 842 | 5,000 | 842 |
| 1994-03-22 | 856 | 859 | 855 | 856 | 23,000 | 856 |
| 1994-03-18 | 835 | 843 | 832 | 843 | 22,000 | 843 |
| 1994-03-17 | 834 | 835 | 830 | 835 | 10,000 | 835 |
| 1994-03-16 | 830 | 835 | 820 | 830 | 8,000 | 830 |
| 1994-03-15 | 835 | 840 | 820 | 820 | 5,000 | 820 |
| 1994-03-14 | 840 | 840 | 835 | 835 | 10,000 | 835 |
| 1994-03-11 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1994-03-10 | 830 | 840 | 830 | 840 | 9,000 | 840 |
| 1994-03-09 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1994-03-08 | 828 | 828 | 825 | 825 | 3,000 | 825 |
| 1994-03-07 | 826 | 830 | 825 | 830 | 6,000 | 830 |
| 1994-03-04 | 825 | 829 | 825 | 829 | 4,000 | 829 |
| 1994-03-03 | 820 | 825 | 820 | 825 | 4,000 | 825 |
| 1994-03-02 | 860 | 860 | 840 | 840 | 21,000 | 840 |
| 1994-03-01 | 818 | 850 | 818 | 850 | 50,000 | 850 |
| 1994-02-28 | 790 | 801 | 790 | 799 | 42,000 | 799 |
| 1994-02-25 | 795 | 795 | 785 | 785 | 43,000 | 785 |
| 1994-02-24 | 785 | 800 | 785 | 785 | 25,000 | 785 |
| 1994-02-23 | 790 | 790 | 780 | 785 | 7,000 | 785 |
| 1994-02-22 | 800 | 800 | 790 | 790 | 13,000 | 790 |
| 1994-02-21 | 800 | 800 | 798 | 798 | 22,000 | 798 |
| 1994-02-18 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 1994-02-17 | 811 | 811 | 811 | 811 | 2,000 | 811 |
| 1994-02-16 | 820 | 820 | 801 | 801 | 23,000 | 801 |
| 1994-02-15 | 850 | 850 | 830 | 830 | 5,000 | 830 |
| 1994-02-14 | 853 | 860 | 853 | 859 | 10,000 | 859 |
| 1994-02-09 | 845 | 845 | 820 | 820 | 9,000 | 820 |
| 1994-02-08 | 857 | 858 | 845 | 845 | 9,000 | 845 |
| 1994-02-07 | 860 | 860 | 845 | 856 | 11,000 | 856 |
| 1994-02-04 | 869 | 870 | 869 | 870 | 2,000 | 870 |
| 1994-02-03 | 880 | 880 | 878 | 878 | 2,000 | 878 |
| 1994-02-02 | 876 | 879 | 871 | 879 | 15,000 | 879 |
| 1994-02-01 | 871 | 871 | 860 | 871 | 30,000 | 871 |
| 1994-01-28 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1994-01-27 | 820 | 820 | 805 | 805 | 8,000 | 805 |
| 1994-01-26 | 794 | 801 | 788 | 800 | 10,000 | 800 |
| 1994-01-25 | 795 | 795 | 784 | 784 | 6,000 | 784 |
| 1994-01-21 | 828 | 828 | 828 | 828 | 5,000 | 828 |
| 1994-01-20 | 848 | 861 | 847 | 847 | 30,000 | 847 |
| 1994-01-19 | 830 | 847 | 830 | 847 | 9,000 | 847 |
| 1994-01-18 | 826 | 827 | 825 | 827 | 3,000 | 827 |
| 1994-01-17 | 822 | 822 | 821 | 821 | 5,000 | 821 |
| 1994-01-14 | 802 | 802 | 801 | 801 | 3,000 | 801 |
| 1994-01-13 | 804 | 804 | 801 | 801 | 3,000 | 801 |
| 1994-01-12 | 810 | 810 | 801 | 801 | 10,000 | 801 |
| 1994-01-11 | 820 | 820 | 810 | 810 | 13,000 | 810 |
| 1994-01-10 | 799 | 800 | 799 | 800 | 10,000 | 800 |
| 1994-01-07 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1994-01-06 | 780 | 780 | 771 | 772 | 6,000 | 772 |
| 1994-01-05 | 769 | 770 | 769 | 770 | 2,000 | 770 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
