9233 アジア航測(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,010 | 1,030 | 1,010 | 1,030 | 26,000 | 1,030 |
| 1995-12-28 | 1,010 | 1,020 | 1,000 | 1,000 | 38,000 | 1,000 |
| 1995-12-27 | 1,010 | 1,020 | 1,000 | 1,000 | 95,000 | 1,000 |
| 1995-12-26 | 1,050 | 1,050 | 1,000 | 1,020 | 120,000 | 1,020 |
| 1995-12-25 | 999 | 1,080 | 999 | 1,050 | 254,000 | 1,050 |
| 1995-12-22 | 995 | 1,000 | 979 | 989 | 162,000 | 989 |
| 1995-12-21 | 948 | 988 | 941 | 988 | 233,000 | 988 |
| 1995-12-20 | 949 | 949 | 930 | 936 | 153,000 | 936 |
| 1995-12-19 | 897 | 949 | 880 | 949 | 127,000 | 949 |
| 1995-12-18 | 900 | 910 | 895 | 895 | 27,000 | 895 |
| 1995-12-15 | 905 | 905 | 895 | 895 | 28,000 | 895 |
| 1995-12-14 | 920 | 940 | 890 | 895 | 178,000 | 895 |
| 1995-12-13 | 840 | 930 | 840 | 910 | 320,000 | 910 |
| 1995-12-12 | 825 | 850 | 820 | 830 | 100,000 | 830 |
| 1995-12-11 | 825 | 825 | 810 | 825 | 35,000 | 825 |
| 1995-12-08 | 820 | 820 | 812 | 820 | 30,000 | 820 |
| 1995-12-07 | 815 | 820 | 812 | 816 | 20,000 | 816 |
| 1995-12-06 | 817 | 820 | 815 | 815 | 106,000 | 815 |
| 1995-12-05 | 821 | 821 | 816 | 816 | 13,000 | 816 |
| 1995-12-04 | 821 | 821 | 815 | 821 | 23,000 | 821 |
| 1995-12-01 | 820 | 822 | 812 | 812 | 30,000 | 812 |
| 1995-11-30 | 841 | 841 | 810 | 812 | 20,000 | 812 |
| 1995-11-29 | 831 | 840 | 814 | 821 | 87,000 | 821 |
| 1995-11-28 | 794 | 820 | 785 | 820 | 79,000 | 820 |
| 1995-11-27 | 785 | 785 | 783 | 784 | 12,000 | 784 |
| 1995-11-24 | 790 | 790 | 785 | 785 | 7,000 | 785 |
| 1995-11-22 | 790 | 791 | 788 | 790 | 23,000 | 790 |
| 1995-11-21 | 791 | 791 | 788 | 788 | 23,000 | 788 |
| 1995-11-20 | 791 | 800 | 790 | 790 | 15,000 | 790 |
| 1995-11-17 | 811 | 812 | 790 | 790 | 23,000 | 790 |
| 1995-11-16 | 850 | 850 | 810 | 810 | 18,000 | 810 |
| 1995-11-15 | 845 | 870 | 830 | 860 | 121,000 | 860 |
| 1995-11-14 | 776 | 850 | 773 | 835 | 129,000 | 835 |
| 1995-11-13 | 783 | 783 | 772 | 772 | 3,000 | 772 |
| 1995-11-10 | 780 | 780 | 773 | 773 | 14,000 | 773 |
| 1995-11-09 | 780 | 780 | 770 | 770 | 12,000 | 770 |
| 1995-11-08 | 780 | 780 | 777 | 777 | 11,000 | 777 |
| 1995-11-07 | 780 | 780 | 777 | 777 | 16,000 | 777 |
| 1995-11-06 | 789 | 789 | 779 | 779 | 7,000 | 779 |
| 1995-11-02 | 799 | 799 | 781 | 781 | 4,000 | 781 |
| 1995-11-01 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1995-10-31 | 775 | 780 | 775 | 775 | 11,000 | 775 |
| 1995-10-30 | 780 | 780 | 775 | 775 | 5,000 | 775 |
| 1995-10-27 | 788 | 788 | 780 | 780 | 12,000 | 780 |
| 1995-10-26 | 787 | 787 | 787 | 787 | 3,000 | 787 |
| 1995-10-25 | 792 | 792 | 790 | 790 | 12,000 | 790 |
| 1995-10-24 | 790 | 792 | 790 | 792 | 3,000 | 792 |
| 1995-10-23 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1995-10-20 | 800 | 800 | 785 | 785 | 8,000 | 785 |
| 1995-10-19 | 799 | 800 | 799 | 800 | 5,000 | 800 |
| 1995-10-18 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1995-10-17 | 805 | 805 | 800 | 800 | 11,000 | 800 |
| 1995-10-12 | 800 | 800 | 785 | 790 | 7,000 | 790 |
| 1995-10-11 | 808 | 810 | 805 | 805 | 9,000 | 805 |
| 1995-10-09 | 789 | 809 | 789 | 809 | 12,000 | 809 |
| 1995-10-05 | 777 | 781 | 759 | 759 | 40,000 | 759 |
| 1995-10-04 | 777 | 777 | 777 | 777 | 1,000 | 777 |
| 1995-10-03 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1995-10-02 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 1995-09-29 | 785 | 785 | 775 | 775 | 35,000 | 775 |
| 1995-09-28 | 805 | 805 | 785 | 785 | 27,000 | 785 |
| 1995-09-26 | 831 | 839 | 827 | 839 | 9,000 | 839 |
| 1995-09-25 | 839 | 840 | 826 | 827 | 56,000 | 827 |
| 1995-09-22 | 834 | 842 | 834 | 839 | 7,000 | 839 |
| 1995-09-21 | 851 | 860 | 840 | 850 | 54,000 | 850 |
| 1995-09-20 | 829 | 850 | 826 | 850 | 137,000 | 850 |
| 1995-09-19 | 821 | 829 | 821 | 829 | 5,000 | 829 |
| 1995-09-18 | 819 | 820 | 815 | 820 | 45,000 | 820 |
| 1995-09-14 | 810 | 820 | 810 | 812 | 8,000 | 812 |
| 1995-09-13 | 795 | 810 | 795 | 800 | 48,000 | 800 |
| 1995-09-12 | 794 | 795 | 794 | 795 | 46,000 | 795 |
| 1995-09-11 | 800 | 800 | 793 | 794 | 9,000 | 794 |
| 1995-09-08 | 797 | 800 | 797 | 800 | 7,000 | 800 |
| 1995-09-07 | 795 | 796 | 795 | 795 | 7,000 | 795 |
| 1995-09-06 | 793 | 800 | 793 | 793 | 6,000 | 793 |
| 1995-09-05 | 793 | 800 | 793 | 795 | 10,000 | 795 |
| 1995-09-04 | 787 | 790 | 780 | 789 | 36,000 | 789 |
| 1995-09-01 | 788 | 789 | 788 | 789 | 2,000 | 789 |
| 1995-08-31 | 770 | 790 | 770 | 780 | 7,000 | 780 |
| 1995-08-30 | 770 | 770 | 761 | 761 | 6,000 | 761 |
| 1995-08-29 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 1995-08-28 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 1995-08-25 | 775 | 775 | 750 | 750 | 36,000 | 750 |
| 1995-08-24 | 780 | 780 | 774 | 780 | 9,000 | 780 |
| 1995-08-23 | 810 | 810 | 780 | 780 | 22,000 | 780 |
| 1995-08-22 | 769 | 797 | 759 | 786 | 615,000 | 786 |
| 1995-08-18 | 770 | 770 | 769 | 769 | 2,000 | 769 |
| 1995-08-17 | 770 | 780 | 770 | 770 | 9,000 | 770 |
| 1995-08-16 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1995-08-15 | 745 | 750 | 745 | 750 | 5,000 | 750 |
| 1995-08-14 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1995-08-11 | 750 | 760 | 739 | 739 | 6,000 | 739 |
| 1995-08-10 | 720 | 735 | 720 | 735 | 13,000 | 735 |
| 1995-08-09 | 662 | 671 | 661 | 671 | 7,000 | 671 |
| 1995-08-08 | 667 | 670 | 661 | 661 | 8,000 | 661 |
| 1995-08-07 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 1995-08-04 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1995-08-03 | 686 | 700 | 686 | 687 | 4,000 | 687 |
| 1995-08-02 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-07-31 | 670 | 672 | 660 | 660 | 4,000 | 660 |
| 1995-07-28 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1995-07-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-07-26 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1995-07-25 | 700 | 700 | 660 | 660 | 8,000 | 660 |
| 1995-07-24 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1995-07-21 | 681 | 700 | 681 | 700 | 3,000 | 700 |
| 1995-07-20 | 695 | 695 | 680 | 680 | 4,000 | 680 |
| 1995-07-19 | 700 | 701 | 695 | 695 | 7,000 | 695 |
| 1995-07-18 | 700 | 705 | 700 | 705 | 3,000 | 705 |
| 1995-07-17 | 700 | 700 | 700 | 700 | 20,000 | 700 |
| 1995-07-14 | 700 | 700 | 699 | 699 | 7,000 | 699 |
| 1995-07-13 | 700 | 705 | 692 | 699 | 16,000 | 699 |
| 1995-07-12 | 690 | 700 | 689 | 690 | 22,000 | 690 |
| 1995-07-11 | 690 | 690 | 690 | 690 | 8,000 | 690 |
| 1995-07-10 | 690 | 690 | 680 | 680 | 26,000 | 680 |
| 1995-07-07 | 670 | 676 | 665 | 670 | 34,000 | 670 |
| 1995-07-06 | 665 | 670 | 664 | 664 | 3,000 | 664 |
| 1995-07-05 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 1995-07-04 | 660 | 660 | 651 | 651 | 4,000 | 651 |
| 1995-07-03 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-06-30 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1995-06-29 | 670 | 670 | 651 | 651 | 2,000 | 651 |
| 1995-06-26 | 650 | 670 | 650 | 670 | 3,000 | 670 |
| 1995-06-23 | 650 | 670 | 650 | 670 | 17,000 | 670 |
| 1995-06-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-06-20 | 625 | 625 | 622 | 622 | 2,000 | 622 |
| 1995-06-16 | 612 | 617 | 612 | 615 | 5,000 | 615 |
| 1995-06-15 | 600 | 600 | 596 | 600 | 9,000 | 600 |
| 1995-06-14 | 595 | 596 | 595 | 596 | 12,000 | 596 |
| 1995-06-13 | 650 | 650 | 635 | 635 | 9,000 | 635 |
| 1995-06-12 | 665 | 665 | 650 | 650 | 6,000 | 650 |
| 1995-06-09 | 675 | 675 | 665 | 665 | 611,000 | 665 |
| 1995-06-08 | 680 | 680 | 675 | 675 | 11,000 | 675 |
| 1995-06-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-06-02 | 699 | 710 | 699 | 700 | 10,000 | 700 |
| 1995-06-01 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1995-05-31 | 700 | 700 | 690 | 700 | 3,000 | 700 |
| 1995-05-30 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1995-05-29 | 701 | 701 | 700 | 700 | 10,000 | 700 |
| 1995-05-26 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1995-05-25 | 710 | 710 | 701 | 701 | 12,000 | 701 |
| 1995-05-24 | 750 | 750 | 700 | 710 | 19,000 | 710 |
| 1995-05-23 | 755 | 755 | 750 | 750 | 5,000 | 750 |
| 1995-05-22 | 755 | 760 | 750 | 760 | 9,000 | 760 |
| 1995-05-19 | 765 | 765 | 765 | 765 | 3,000 | 765 |
| 1995-05-18 | 780 | 780 | 764 | 764 | 6,000 | 764 |
| 1995-05-17 | 781 | 781 | 775 | 775 | 4,000 | 775 |
| 1995-05-16 | 787 | 787 | 787 | 787 | 1,000 | 787 |
| 1995-05-15 | 786 | 787 | 786 | 787 | 2,000 | 787 |
| 1995-05-12 | 782 | 782 | 782 | 782 | 3,000 | 782 |
| 1995-05-11 | 792 | 792 | 781 | 781 | 3,000 | 781 |
| 1995-05-10 | 810 | 810 | 782 | 782 | 10,000 | 782 |
| 1995-05-09 | 800 | 800 | 800 | 800 | 7,000 | 800 |
| 1995-05-08 | 802 | 802 | 800 | 800 | 3,000 | 800 |
| 1995-05-02 | 808 | 808 | 785 | 800 | 9,000 | 800 |
| 1995-04-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-04-25 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1995-04-21 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 1995-04-20 | 807 | 810 | 807 | 810 | 7,000 | 810 |
| 1995-04-19 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 1995-04-18 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1995-04-14 | 801 | 802 | 800 | 801 | 7,000 | 801 |
| 1995-04-13 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1995-04-11 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-04-10 | 800 | 802 | 782 | 792 | 8,000 | 792 |
| 1995-04-07 | 780 | 780 | 771 | 780 | 5,000 | 780 |
| 1995-04-06 | 791 | 791 | 785 | 785 | 11,000 | 785 |
| 1995-04-05 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 1995-04-04 | 820 | 820 | 760 | 765 | 13,000 | 765 |
| 1995-04-03 | 809 | 810 | 809 | 810 | 4,000 | 810 |
| 1995-03-31 | 842 | 842 | 822 | 830 | 8,000 | 830 |
| 1995-03-29 | 841 | 842 | 841 | 842 | 2,000 | 842 |
| 1995-03-28 | 790 | 821 | 790 | 821 | 6,000 | 821 |
| 1995-03-24 | 752 | 752 | 750 | 750 | 7,000 | 750 |
| 1995-03-23 | 800 | 810 | 782 | 782 | 8,000 | 782 |
| 1995-03-22 | 840 | 840 | 810 | 810 | 17,000 | 810 |
| 1995-03-20 | 870 | 870 | 830 | 830 | 9,000 | 830 |
| 1995-03-16 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1995-03-15 | 885 | 890 | 880 | 880 | 18,000 | 880 |
| 1995-03-14 | 891 | 891 | 891 | 891 | 5,000 | 891 |
| 1995-03-13 | 890 | 895 | 890 | 890 | 3,000 | 890 |
| 1995-03-10 | 892 | 892 | 891 | 891 | 8,000 | 891 |
| 1995-03-09 | 892 | 893 | 892 | 893 | 3,000 | 893 |
| 1995-03-08 | 895 | 895 | 892 | 892 | 5,000 | 892 |
| 1995-03-07 | 900 | 900 | 895 | 900 | 4,000 | 900 |
| 1995-03-06 | 892 | 900 | 892 | 900 | 9,000 | 900 |
| 1995-03-03 | 900 | 900 | 890 | 895 | 16,000 | 895 |
| 1995-03-02 | 900 | 900 | 891 | 891 | 7,000 | 891 |
| 1995-03-01 | 900 | 900 | 896 | 896 | 6,000 | 896 |
| 1995-02-28 | 900 | 900 | 885 | 885 | 9,000 | 885 |
| 1995-02-27 | 899 | 899 | 890 | 890 | 6,000 | 890 |
| 1995-02-24 | 920 | 930 | 920 | 920 | 4,000 | 920 |
| 1995-02-23 | 936 | 936 | 930 | 930 | 5,000 | 930 |
| 1995-02-22 | 940 | 950 | 940 | 950 | 12,000 | 950 |
| 1995-02-21 | 940 | 950 | 940 | 950 | 4,000 | 950 |
| 1995-02-20 | 950 | 950 | 940 | 940 | 8,000 | 940 |
| 1995-02-17 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1995-02-16 | 951 | 965 | 947 | 965 | 21,000 | 965 |
| 1995-02-15 | 966 | 966 | 951 | 966 | 7,000 | 966 |
| 1995-02-14 | 970 | 970 | 966 | 966 | 11,000 | 966 |
| 1995-02-13 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1995-02-10 | 980 | 992 | 980 | 990 | 11,000 | 990 |
| 1995-02-09 | 961 | 961 | 961 | 961 | 4,000 | 961 |
| 1995-02-08 | 960 | 960 | 950 | 951 | 6,000 | 951 |
| 1995-02-07 | 950 | 951 | 950 | 950 | 5,000 | 950 |
| 1995-02-06 | 966 | 966 | 950 | 951 | 9,000 | 951 |
| 1995-02-03 | 952 | 960 | 950 | 960 | 9,000 | 960 |
| 1995-02-02 | 965 | 965 | 950 | 955 | 15,000 | 955 |
| 1995-02-01 | 971 | 971 | 950 | 955 | 23,000 | 955 |
| 1995-01-31 | 980 | 990 | 961 | 961 | 30,000 | 961 |
| 1995-01-30 | 1,050 | 1,060 | 990 | 1,000 | 42,000 | 1,000 |
| 1995-01-27 | 1,090 | 1,100 | 1,040 | 1,040 | 23,000 | 1,040 |
| 1995-01-26 | 1,100 | 1,110 | 1,050 | 1,050 | 29,000 | 1,050 |
| 1995-01-25 | 1,090 | 1,110 | 1,060 | 1,110 | 78,000 | 1,110 |
| 1995-01-24 | 1,060 | 1,080 | 1,040 | 1,080 | 39,000 | 1,080 |
| 1995-01-23 | 1,070 | 1,100 | 1,030 | 1,070 | 81,000 | 1,070 |
| 1995-01-20 | 1,080 | 1,100 | 1,050 | 1,050 | 30,000 | 1,050 |
| 1995-01-19 | 1,120 | 1,130 | 1,070 | 1,120 | 92,000 | 1,120 |
| 1995-01-18 | 1,060 | 1,100 | 1,060 | 1,090 | 39,000 | 1,090 |
| 1995-01-17 | 1,050 | 1,070 | 1,040 | 1,040 | 23,000 | 1,040 |
| 1995-01-13 | 1,100 | 1,100 | 1,070 | 1,070 | 19,000 | 1,070 |
| 1995-01-12 | 1,120 | 1,130 | 1,090 | 1,100 | 36,000 | 1,100 |
| 1995-01-11 | 1,120 | 1,130 | 1,100 | 1,120 | 34,000 | 1,120 |
| 1995-01-10 | 1,110 | 1,130 | 1,100 | 1,100 | 89,000 | 1,100 |
| 1995-01-09 | 1,120 | 1,130 | 1,090 | 1,090 | 62,000 | 1,090 |
| 1995-01-06 | 1,120 | 1,160 | 1,070 | 1,100 | 173,000 | 1,100 |
| 1995-01-05 | 1,050 | 1,130 | 1,050 | 1,120 | 80,000 | 1,120 |
| 1995-01-04 | 1,070 | 1,070 | 1,030 | 1,030 | 13,000 | 1,030 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
