9233 アジア航測(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 779 | 784 | 779 | 784 | 2,000 | 784 |
| 1997-12-29 | 740 | 795 | 740 | 789 | 13,000 | 789 |
| 1997-12-26 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1997-12-25 | 770 | 785 | 755 | 760 | 13,000 | 760 |
| 1997-12-24 | 770 | 790 | 770 | 790 | 10,000 | 790 |
| 1997-12-22 | 785 | 810 | 780 | 810 | 60,000 | 810 |
| 1997-12-18 | 796 | 810 | 796 | 810 | 14,000 | 810 |
| 1997-12-17 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1997-12-16 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1997-12-15 | 777 | 830 | 777 | 830 | 20,000 | 830 |
| 1997-12-12 | 787 | 797 | 787 | 797 | 4,000 | 797 |
| 1997-12-11 | 798 | 798 | 785 | 797 | 14,000 | 797 |
| 1997-12-10 | 815 | 815 | 793 | 800 | 14,000 | 800 |
| 1997-12-09 | 813 | 813 | 808 | 808 | 7,000 | 808 |
| 1997-12-08 | 815 | 815 | 805 | 815 | 6,000 | 815 |
| 1997-12-05 | 795 | 825 | 780 | 825 | 46,000 | 825 |
| 1997-12-04 | 805 | 815 | 805 | 815 | 57,000 | 815 |
| 1997-12-03 | 810 | 810 | 810 | 810 | 15,000 | 810 |
| 1997-12-02 | 805 | 820 | 805 | 810 | 42,000 | 810 |
| 1997-12-01 | 809 | 815 | 809 | 815 | 6,000 | 815 |
| 1997-11-28 | 818 | 820 | 816 | 819 | 19,000 | 819 |
| 1997-11-27 | 790 | 825 | 790 | 819 | 83,000 | 819 |
| 1997-11-26 | 790 | 799 | 780 | 780 | 15,000 | 780 |
| 1997-11-25 | 782 | 800 | 782 | 800 | 35,000 | 800 |
| 1997-11-21 | 815 | 822 | 815 | 822 | 26,000 | 822 |
| 1997-11-20 | 830 | 838 | 825 | 835 | 33,000 | 835 |
| 1997-11-19 | 829 | 830 | 811 | 830 | 12,000 | 830 |
| 1997-11-18 | 823 | 830 | 815 | 830 | 10,000 | 830 |
| 1997-11-17 | 800 | 823 | 800 | 823 | 8,000 | 823 |
| 1997-11-14 | 800 | 805 | 800 | 800 | 8,000 | 800 |
| 1997-11-13 | 790 | 800 | 780 | 800 | 25,000 | 800 |
| 1997-11-12 | 750 | 795 | 750 | 795 | 28,000 | 795 |
| 1997-11-11 | 759 | 760 | 759 | 760 | 17,000 | 760 |
| 1997-11-10 | 759 | 759 | 759 | 759 | 31,000 | 759 |
| 1997-11-07 | 717 | 725 | 717 | 719 | 36,000 | 719 |
| 1997-11-06 | 675 | 720 | 675 | 719 | 25,000 | 719 |
| 1997-11-05 | 674 | 674 | 670 | 674 | 26,000 | 674 |
| 1997-11-04 | 663 | 663 | 645 | 653 | 37,000 | 653 |
| 1997-10-31 | 673 | 674 | 664 | 664 | 19,000 | 664 |
| 1997-10-30 | 674 | 681 | 670 | 681 | 22,000 | 681 |
| 1997-10-29 | 669 | 680 | 669 | 680 | 10,000 | 680 |
| 1997-10-28 | 690 | 690 | 680 | 680 | 17,000 | 680 |
| 1997-10-27 | 690 | 699 | 690 | 695 | 18,000 | 695 |
| 1997-10-24 | 685 | 699 | 685 | 699 | 14,000 | 699 |
| 1997-10-23 | 689 | 693 | 689 | 690 | 7,000 | 690 |
| 1997-10-22 | 690 | 694 | 689 | 690 | 16,000 | 690 |
| 1997-10-21 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1997-10-17 | 695 | 696 | 695 | 696 | 7,000 | 696 |
| 1997-10-16 | 690 | 698 | 690 | 698 | 15,000 | 698 |
| 1997-10-15 | 697 | 698 | 697 | 698 | 12,000 | 698 |
| 1997-10-14 | 708 | 708 | 698 | 700 | 8,000 | 700 |
| 1997-10-13 | 715 | 719 | 715 | 715 | 17,000 | 715 |
| 1997-10-09 | 729 | 729 | 701 | 710 | 20,000 | 710 |
| 1997-10-08 | 729 | 734 | 729 | 730 | 11,000 | 730 |
| 1997-10-07 | 735 | 750 | 735 | 749 | 31,000 | 749 |
| 1997-10-06 | 710 | 743 | 710 | 730 | 20,000 | 730 |
| 1997-10-03 | 640 | 700 | 640 | 700 | 51,000 | 700 |
| 1997-10-02 | 680 | 685 | 660 | 660 | 62,000 | 660 |
| 1997-10-01 | 652 | 679 | 649 | 674 | 91,000 | 674 |
| 1997-09-30 | 642 | 652 | 642 | 652 | 11,000 | 652 |
| 1997-09-26 | 780 | 781 | 771 | 772 | 21,000 | 772 |
| 1997-09-25 | 790 | 790 | 790 | 790 | 14,000 | 790 |
| 1997-09-24 | 840 | 840 | 838 | 838 | 13,000 | 838 |
| 1997-09-18 | 879 | 879 | 879 | 879 | 2,000 | 879 |
| 1997-09-12 | 880 | 880 | 869 | 869 | 37,000 | 869 |
| 1997-09-11 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-09-10 | 890 | 890 | 879 | 880 | 15,000 | 880 |
| 1997-09-09 | 870 | 880 | 870 | 880 | 2,000 | 880 |
| 1997-09-08 | 879 | 880 | 879 | 880 | 2,000 | 880 |
| 1997-09-04 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-09-03 | 850 | 870 | 850 | 870 | 3,000 | 870 |
| 1997-09-02 | 865 | 870 | 865 | 870 | 3,000 | 870 |
| 1997-08-21 | 871 | 871 | 871 | 871 | 3,000 | 871 |
| 1997-08-20 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1997-08-19 | 880 | 899 | 880 | 899 | 9,000 | 899 |
| 1997-08-18 | 880 | 890 | 875 | 875 | 6,000 | 875 |
| 1997-08-14 | 879 | 900 | 879 | 900 | 7,000 | 900 |
| 1997-08-13 | 899 | 899 | 899 | 899 | 5,000 | 899 |
| 1997-08-11 | 905 | 925 | 905 | 925 | 11,000 | 925 |
| 1997-08-08 | 905 | 905 | 894 | 905 | 9,000 | 905 |
| 1997-08-07 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1997-08-06 | 967 | 967 | 967 | 967 | 1,000 | 967 |
| 1997-08-05 | 960 | 968 | 960 | 968 | 3,000 | 968 |
| 1997-08-04 | 981 | 981 | 960 | 960 | 3,000 | 960 |
| 1997-07-31 | 980 | 991 | 980 | 991 | 8,000 | 991 |
| 1997-07-30 | 960 | 980 | 960 | 980 | 4,000 | 980 |
| 1997-07-29 | 990 | 990 | 960 | 960 | 11,000 | 960 |
| 1997-07-25 | 990 | 990 | 980 | 990 | 6,000 | 990 |
| 1997-07-24 | 999 | 999 | 980 | 995 | 24,000 | 995 |
| 1997-07-23 | 991 | 1,000 | 991 | 1,000 | 6,000 | 1,000 |
| 1997-07-22 | 991 | 1,010 | 990 | 1,010 | 18,000 | 1,010 |
| 1997-07-18 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1997-07-17 | 990 | 1,000 | 990 | 990 | 12,000 | 990 |
| 1997-07-16 | 1,010 | 1,010 | 990 | 990 | 31,000 | 990 |
| 1997-07-15 | 1,010 | 1,010 | 1,010 | 1,010 | 28,000 | 1,010 |
| 1997-07-14 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1997-07-10 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1997-07-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-07-07 | 1,030 | 1,040 | 1,000 | 1,040 | 11,000 | 1,040 |
| 1997-07-04 | 1,010 | 1,030 | 1,000 | 1,030 | 14,000 | 1,030 |
| 1997-07-03 | 1,030 | 1,050 | 1,000 | 1,030 | 15,000 | 1,030 |
| 1997-07-02 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 | 1,050 |
| 1997-07-01 | 1,040 | 1,050 | 1,030 | 1,050 | 11,000 | 1,050 |
| 1997-06-30 | 1,040 | 1,050 | 1,030 | 1,050 | 19,000 | 1,050 |
| 1997-06-27 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 1,040 |
| 1997-06-26 | 1,030 | 1,050 | 1,030 | 1,040 | 9,000 | 1,040 |
| 1997-06-25 | 1,050 | 1,060 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1997-06-24 | 1,040 | 1,060 | 1,040 | 1,060 | 7,000 | 1,060 |
| 1997-06-23 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 1,060 |
| 1997-06-20 | 1,050 | 1,060 | 1,050 | 1,060 | 3,000 | 1,060 |
| 1997-06-19 | 1,050 | 1,060 | 1,040 | 1,060 | 11,000 | 1,060 |
| 1997-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1997-06-17 | 1,060 | 1,070 | 1,050 | 1,050 | 28,000 | 1,050 |
| 1997-06-16 | 1,070 | 1,070 | 1,050 | 1,070 | 17,000 | 1,070 |
| 1997-06-13 | 1,070 | 1,080 | 1,040 | 1,070 | 26,000 | 1,070 |
| 1997-06-12 | 1,030 | 1,060 | 1,030 | 1,060 | 15,000 | 1,060 |
| 1997-06-11 | 1,050 | 1,070 | 1,050 | 1,070 | 35,000 | 1,070 |
| 1997-06-10 | 1,050 | 1,060 | 1,050 | 1,050 | 37,000 | 1,050 |
| 1997-06-09 | 1,060 | 1,070 | 1,050 | 1,060 | 34,000 | 1,060 |
| 1997-06-06 | 1,040 | 1,070 | 1,030 | 1,070 | 40,000 | 1,070 |
| 1997-06-05 | 1,030 | 1,070 | 1,020 | 1,060 | 94,000 | 1,060 |
| 1997-06-04 | 1,000 | 1,010 | 995 | 1,010 | 53,000 | 1,010 |
| 1997-06-03 | 1,000 | 1,010 | 992 | 992 | 41,000 | 992 |
| 1997-06-02 | 981 | 999 | 980 | 999 | 34,000 | 999 |
| 1997-05-30 | 987 | 988 | 972 | 980 | 13,000 | 980 |
| 1997-05-29 | 972 | 992 | 972 | 992 | 28,000 | 992 |
| 1997-05-28 | 999 | 999 | 990 | 992 | 12,000 | 992 |
| 1997-05-27 | 1,000 | 1,000 | 990 | 1,000 | 19,000 | 1,000 |
| 1997-05-26 | 990 | 1,010 | 988 | 1,010 | 22,000 | 1,010 |
| 1997-05-23 | 960 | 985 | 960 | 985 | 20,000 | 985 |
| 1997-05-22 | 965 | 965 | 959 | 960 | 11,000 | 960 |
| 1997-05-21 | 960 | 960 | 955 | 955 | 10,000 | 955 |
| 1997-05-20 | 958 | 960 | 950 | 950 | 17,000 | 950 |
| 1997-05-19 | 950 | 956 | 950 | 955 | 17,000 | 955 |
| 1997-05-16 | 941 | 948 | 941 | 945 | 7,000 | 945 |
| 1997-05-15 | 950 | 955 | 950 | 955 | 8,000 | 955 |
| 1997-05-14 | 955 | 955 | 955 | 955 | 8,000 | 955 |
| 1997-05-13 | 950 | 955 | 950 | 955 | 10,000 | 955 |
| 1997-05-12 | 959 | 959 | 940 | 950 | 17,000 | 950 |
| 1997-05-09 | 940 | 940 | 940 | 940 | 9,000 | 940 |
| 1997-05-08 | 950 | 960 | 940 | 960 | 15,000 | 960 |
| 1997-05-07 | 940 | 960 | 940 | 960 | 12,000 | 960 |
| 1997-05-06 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1997-05-02 | 930 | 950 | 930 | 950 | 4,000 | 950 |
| 1997-05-01 | 905 | 915 | 900 | 915 | 20,000 | 915 |
| 1997-04-30 | 910 | 910 | 900 | 900 | 10,000 | 900 |
| 1997-04-28 | 901 | 920 | 890 | 920 | 11,000 | 920 |
| 1997-04-25 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1997-04-24 | 923 | 923 | 920 | 920 | 6,000 | 920 |
| 1997-04-23 | 925 | 925 | 922 | 922 | 19,000 | 922 |
| 1997-04-22 | 930 | 930 | 920 | 921 | 5,000 | 921 |
| 1997-04-21 | 920 | 930 | 920 | 930 | 4,000 | 930 |
| 1997-04-18 | 910 | 912 | 910 | 912 | 5,000 | 912 |
| 1997-04-17 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 1997-04-16 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1997-04-15 | 930 | 935 | 925 | 930 | 9,000 | 930 |
| 1997-04-14 | 930 | 930 | 930 | 930 | 4,000 | 930 |
| 1997-04-11 | 918 | 935 | 900 | 935 | 29,000 | 935 |
| 1997-04-10 | 960 | 960 | 920 | 920 | 18,000 | 920 |
| 1997-04-09 | 949 | 949 | 930 | 948 | 10,000 | 948 |
| 1997-04-08 | 959 | 959 | 950 | 950 | 8,000 | 950 |
| 1997-04-07 | 964 | 968 | 963 | 965 | 44,000 | 965 |
| 1997-04-04 | 930 | 963 | 920 | 963 | 24,000 | 963 |
| 1997-04-03 | 940 | 950 | 929 | 950 | 12,000 | 950 |
| 1997-04-02 | 965 | 965 | 950 | 960 | 16,000 | 960 |
| 1997-04-01 | 967 | 968 | 958 | 967 | 9,000 | 967 |
| 1997-03-31 | 960 | 969 | 955 | 969 | 20,000 | 969 |
| 1997-03-28 | 956 | 969 | 956 | 969 | 22,000 | 969 |
| 1997-03-27 | 962 | 970 | 958 | 969 | 13,000 | 969 |
| 1997-03-26 | 970 | 970 | 955 | 970 | 25,000 | 970 |
| 1997-03-25 | 970 | 970 | 960 | 970 | 44,000 | 970 |
| 1997-03-24 | 954 | 970 | 954 | 970 | 34,000 | 970 |
| 1997-03-21 | 942 | 970 | 941 | 960 | 49,000 | 960 |
| 1997-03-19 | 930 | 945 | 930 | 940 | 34,000 | 940 |
| 1997-03-18 | 911 | 925 | 911 | 925 | 24,000 | 925 |
| 1997-03-17 | 898 | 911 | 880 | 911 | 26,000 | 911 |
| 1997-03-14 | 882 | 900 | 882 | 900 | 11,000 | 900 |
| 1997-03-13 | 916 | 916 | 900 | 900 | 14,000 | 900 |
| 1997-03-12 | 900 | 916 | 890 | 916 | 27,000 | 916 |
| 1997-03-11 | 900 | 910 | 900 | 900 | 20,000 | 900 |
| 1997-03-10 | 890 | 916 | 890 | 900 | 69,000 | 900 |
| 1997-03-07 | 850 | 870 | 850 | 870 | 18,000 | 870 |
| 1997-03-06 | 830 | 860 | 830 | 860 | 10,000 | 860 |
| 1997-03-05 | 821 | 845 | 821 | 840 | 6,000 | 840 |
| 1997-03-04 | 840 | 840 | 822 | 840 | 21,000 | 840 |
| 1997-03-03 | 821 | 821 | 820 | 820 | 21,000 | 820 |
| 1997-02-28 | 820 | 820 | 800 | 820 | 33,000 | 820 |
| 1997-02-27 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 1997-02-26 | 840 | 850 | 830 | 839 | 33,000 | 839 |
| 1997-02-25 | 845 | 845 | 830 | 830 | 3,000 | 830 |
| 1997-02-24 | 841 | 850 | 830 | 840 | 19,000 | 840 |
| 1997-02-21 | 831 | 831 | 822 | 822 | 11,000 | 822 |
| 1997-02-20 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1997-02-19 | 801 | 835 | 800 | 835 | 22,000 | 835 |
| 1997-02-18 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1997-02-17 | 830 | 840 | 830 | 835 | 8,000 | 835 |
| 1997-02-14 | 821 | 821 | 820 | 820 | 2,000 | 820 |
| 1997-02-13 | 820 | 830 | 820 | 820 | 16,000 | 820 |
| 1997-02-12 | 821 | 821 | 821 | 821 | 5,000 | 821 |
| 1997-02-10 | 860 | 860 | 860 | 860 | 11,000 | 860 |
| 1997-02-07 | 849 | 850 | 849 | 850 | 4,000 | 850 |
| 1997-02-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-02-05 | 860 | 860 | 851 | 851 | 2,000 | 851 |
| 1997-02-04 | 875 | 875 | 855 | 860 | 8,000 | 860 |
| 1997-02-03 | 870 | 875 | 870 | 875 | 4,000 | 875 |
| 1997-01-31 | 870 | 880 | 870 | 880 | 7,000 | 880 |
| 1997-01-30 | 851 | 880 | 850 | 880 | 5,000 | 880 |
| 1997-01-28 | 880 | 880 | 880 | 880 | 11,000 | 880 |
| 1997-01-27 | 883 | 883 | 880 | 880 | 10,000 | 880 |
| 1997-01-24 | 885 | 885 | 870 | 885 | 14,000 | 885 |
| 1997-01-23 | 885 | 900 | 885 | 895 | 7,000 | 895 |
| 1997-01-22 | 870 | 900 | 869 | 900 | 11,000 | 900 |
| 1997-01-21 | 899 | 899 | 870 | 885 | 9,000 | 885 |
| 1997-01-20 | 865 | 900 | 860 | 900 | 25,000 | 900 |
| 1997-01-17 | 815 | 875 | 815 | 875 | 41,000 | 875 |
| 1997-01-16 | 771 | 810 | 771 | 805 | 46,000 | 805 |
| 1997-01-14 | 760 | 770 | 750 | 770 | 26,000 | 770 |
| 1997-01-13 | 730 | 760 | 730 | 750 | 22,000 | 750 |
| 1997-01-10 | 790 | 790 | 720 | 720 | 48,000 | 720 |
| 1997-01-09 | 788 | 790 | 770 | 770 | 37,000 | 770 |
| 1997-01-08 | 801 | 801 | 800 | 800 | 12,000 | 800 |
| 1997-01-07 | 845 | 845 | 825 | 825 | 10,000 | 825 |
| 1997-01-06 | 836 | 836 | 836 | 836 | 80,000 | 836 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
