9233 アジア航測(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 392 | 392 | 351 | 351 | 38,000 | 351 |
| 1999-12-28 | 350 | 350 | 338 | 338 | 8,000 | 338 |
| 1999-12-27 | 340 | 350 | 340 | 350 | 11,000 | 350 |
| 1999-12-24 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 1999-12-22 | 330 | 340 | 320 | 340 | 11,000 | 340 |
| 1999-12-21 | 338 | 345 | 335 | 340 | 20,000 | 340 |
| 1999-12-20 | 359 | 359 | 337 | 338 | 8,000 | 338 |
| 1999-12-17 | 345 | 360 | 335 | 335 | 4,000 | 335 |
| 1999-12-16 | 360 | 365 | 355 | 365 | 8,000 | 365 |
| 1999-12-15 | 366 | 370 | 365 | 365 | 14,000 | 365 |
| 1999-12-14 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 1999-12-13 | 390 | 390 | 380 | 380 | 14,000 | 380 |
| 1999-12-10 | 399 | 400 | 398 | 400 | 23,000 | 400 |
| 1999-12-09 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 1999-12-08 | 360 | 370 | 360 | 370 | 6,000 | 370 |
| 1999-12-07 | 376 | 376 | 361 | 361 | 2,000 | 361 |
| 1999-12-06 | 380 | 380 | 376 | 376 | 4,000 | 376 |
| 1999-12-02 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 1999-12-01 | 380 | 380 | 370 | 380 | 12,000 | 380 |
| 1999-11-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-11-29 | 360 | 365 | 360 | 365 | 2,000 | 365 |
| 1999-11-26 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 1999-11-25 | 359 | 360 | 350 | 350 | 8,000 | 350 |
| 1999-11-24 | 380 | 380 | 341 | 360 | 24,000 | 360 |
| 1999-11-22 | 383 | 383 | 383 | 383 | 4,000 | 383 |
| 1999-11-19 | 391 | 391 | 383 | 383 | 5,000 | 383 |
| 1999-11-18 | 371 | 381 | 371 | 381 | 5,000 | 381 |
| 1999-11-17 | 360 | 370 | 358 | 370 | 11,000 | 370 |
| 1999-11-16 | 360 | 360 | 358 | 360 | 18,000 | 360 |
| 1999-11-15 | 366 | 380 | 366 | 379 | 16,000 | 379 |
| 1999-11-12 | 401 | 403 | 392 | 392 | 13,000 | 392 |
| 1999-11-11 | 419 | 420 | 410 | 410 | 20,000 | 410 |
| 1999-11-10 | 429 | 430 | 420 | 430 | 24,000 | 430 |
| 1999-11-09 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 1999-11-08 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 1999-11-05 | 392 | 400 | 391 | 400 | 15,000 | 400 |
| 1999-11-04 | 400 | 400 | 380 | 380 | 23,000 | 380 |
| 1999-11-02 | 402 | 403 | 402 | 403 | 3,000 | 403 |
| 1999-11-01 | 400 | 419 | 400 | 400 | 10,000 | 400 |
| 1999-10-29 | 400 | 400 | 395 | 400 | 8,000 | 400 |
| 1999-10-28 | 409 | 410 | 400 | 400 | 17,000 | 400 |
| 1999-10-27 | 410 | 414 | 410 | 414 | 6,000 | 414 |
| 1999-10-26 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-10-25 | 415 | 415 | 410 | 410 | 10,000 | 410 |
| 1999-10-22 | 425 | 425 | 410 | 410 | 8,000 | 410 |
| 1999-10-21 | 421 | 425 | 421 | 425 | 4,000 | 425 |
| 1999-10-20 | 415 | 420 | 415 | 415 | 5,000 | 415 |
| 1999-10-19 | 408 | 410 | 408 | 410 | 4,000 | 410 |
| 1999-10-18 | 430 | 430 | 403 | 408 | 9,000 | 408 |
| 1999-10-15 | 440 | 440 | 432 | 440 | 19,000 | 440 |
| 1999-10-14 | 449 | 449 | 440 | 440 | 5,000 | 440 |
| 1999-10-13 | 430 | 432 | 430 | 432 | 3,000 | 432 |
| 1999-10-12 | 475 | 475 | 425 | 425 | 26,000 | 425 |
| 1999-10-08 | 439 | 440 | 439 | 440 | 10,000 | 440 |
| 1999-10-07 | 432 | 440 | 432 | 439 | 22,000 | 439 |
| 1999-10-06 | 440 | 440 | 432 | 432 | 27,000 | 432 |
| 1999-10-05 | 442 | 442 | 439 | 439 | 9,000 | 439 |
| 1999-10-04 | 457 | 457 | 442 | 442 | 4,000 | 442 |
| 1999-10-01 | 441 | 442 | 441 | 442 | 9,000 | 442 |
| 1999-09-30 | 442 | 442 | 441 | 441 | 8,000 | 441 |
| 1999-09-29 | 450 | 450 | 441 | 441 | 3,000 | 441 |
| 1999-09-28 | 460 | 460 | 440 | 460 | 3,000 | 460 |
| 1999-09-24 | 465 | 465 | 460 | 460 | 5,000 | 460 |
| 1999-09-22 | 480 | 480 | 475 | 480 | 13,000 | 480 |
| 1999-09-21 | 488 | 488 | 481 | 481 | 26,000 | 481 |
| 1999-09-20 | 483 | 488 | 483 | 488 | 18,000 | 488 |
| 1999-09-17 | 483 | 483 | 481 | 483 | 13,000 | 483 |
| 1999-09-16 | 490 | 490 | 481 | 482 | 32,000 | 482 |
| 1999-09-14 | 502 | 502 | 490 | 495 | 5,000 | 495 |
| 1999-09-13 | 500 | 500 | 490 | 500 | 20,000 | 500 |
| 1999-09-10 | 503 | 503 | 495 | 500 | 28,000 | 500 |
| 1999-09-09 | 499 | 500 | 486 | 500 | 14,000 | 500 |
| 1999-09-08 | 499 | 499 | 486 | 499 | 10,000 | 499 |
| 1999-09-07 | 499 | 500 | 488 | 499 | 14,000 | 499 |
| 1999-09-06 | 491 | 495 | 481 | 483 | 17,000 | 483 |
| 1999-09-03 | 484 | 493 | 484 | 493 | 6,000 | 493 |
| 1999-09-02 | 495 | 495 | 494 | 494 | 3,000 | 494 |
| 1999-09-01 | 483 | 485 | 480 | 480 | 18,000 | 480 |
| 1999-08-31 | 503 | 510 | 500 | 500 | 5,000 | 500 |
| 1999-08-30 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1999-08-27 | 498 | 498 | 478 | 478 | 3,000 | 478 |
| 1999-08-26 | 496 | 498 | 477 | 498 | 6,000 | 498 |
| 1999-08-25 | 510 | 510 | 490 | 491 | 14,000 | 491 |
| 1999-08-24 | 510 | 510 | 490 | 490 | 11,000 | 490 |
| 1999-08-23 | 513 | 518 | 513 | 518 | 2,000 | 518 |
| 1999-08-20 | 493 | 500 | 493 | 493 | 12,000 | 493 |
| 1999-08-19 | 517 | 517 | 495 | 495 | 7,000 | 495 |
| 1999-08-18 | 519 | 519 | 509 | 519 | 3,000 | 519 |
| 1999-08-17 | 492 | 495 | 490 | 495 | 11,000 | 495 |
| 1999-08-16 | 498 | 498 | 486 | 490 | 14,000 | 490 |
| 1999-08-11 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1999-08-10 | 500 | 500 | 500 | 500 | 15,000 | 500 |
| 1999-08-09 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1999-08-06 | 475 | 475 | 465 | 465 | 23,000 | 465 |
| 1999-08-05 | 486 | 486 | 475 | 480 | 20,000 | 480 |
| 1999-08-04 | 501 | 501 | 495 | 495 | 8,000 | 495 |
| 1999-08-03 | 509 | 510 | 500 | 500 | 14,000 | 500 |
| 1999-08-02 | 544 | 544 | 506 | 506 | 12,000 | 506 |
| 1999-07-30 | 516 | 520 | 500 | 505 | 19,000 | 505 |
| 1999-07-29 | 525 | 525 | 520 | 520 | 11,000 | 520 |
| 1999-07-28 | 527 | 527 | 520 | 525 | 6,000 | 525 |
| 1999-07-27 | 520 | 521 | 518 | 521 | 12,000 | 521 |
| 1999-07-26 | 515 | 525 | 515 | 521 | 8,000 | 521 |
| 1999-07-23 | 522 | 530 | 519 | 522 | 13,000 | 522 |
| 1999-07-22 | 560 | 560 | 521 | 530 | 13,000 | 530 |
| 1999-07-21 | 565 | 565 | 560 | 560 | 7,000 | 560 |
| 1999-07-19 | 589 | 589 | 580 | 580 | 8,000 | 580 |
| 1999-07-16 | 589 | 590 | 580 | 580 | 13,000 | 580 |
| 1999-07-15 | 615 | 615 | 585 | 590 | 39,000 | 590 |
| 1999-07-14 | 570 | 620 | 570 | 585 | 197,000 | 585 |
| 1999-07-13 | 540 | 545 | 530 | 540 | 57,000 | 540 |
| 1999-07-12 | 565 | 565 | 550 | 555 | 27,000 | 555 |
| 1999-07-09 | 563 | 569 | 555 | 565 | 44,000 | 565 |
| 1999-07-08 | 606 | 606 | 541 | 573 | 77,000 | 573 |
| 1999-07-07 | 580 | 625 | 576 | 605 | 309,000 | 605 |
| 1999-07-06 | 489 | 565 | 489 | 565 | 194,000 | 565 |
| 1999-07-05 | 488 | 489 | 481 | 485 | 28,000 | 485 |
| 1999-07-02 | 485 | 489 | 485 | 485 | 13,000 | 485 |
| 1999-07-01 | 480 | 485 | 480 | 485 | 14,000 | 485 |
| 1999-06-30 | 486 | 487 | 476 | 480 | 16,000 | 480 |
| 1999-06-29 | 485 | 489 | 480 | 487 | 20,000 | 487 |
| 1999-06-28 | 470 | 484 | 470 | 480 | 17,000 | 480 |
| 1999-06-25 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1999-06-24 | 481 | 489 | 470 | 470 | 10,000 | 470 |
| 1999-06-23 | 485 | 485 | 470 | 480 | 13,000 | 480 |
| 1999-06-22 | 477 | 485 | 475 | 484 | 34,000 | 484 |
| 1999-06-21 | 475 | 479 | 467 | 474 | 23,000 | 474 |
| 1999-06-18 | 479 | 479 | 475 | 475 | 18,000 | 475 |
| 1999-06-17 | 480 | 480 | 461 | 465 | 38,000 | 465 |
| 1999-06-16 | 465 | 468 | 455 | 460 | 16,000 | 460 |
| 1999-06-15 | 451 | 453 | 451 | 451 | 10,000 | 451 |
| 1999-06-14 | 462 | 462 | 450 | 451 | 13,000 | 451 |
| 1999-06-11 | 459 | 469 | 459 | 460 | 27,000 | 460 |
| 1999-06-10 | 450 | 457 | 448 | 457 | 42,000 | 457 |
| 1999-06-09 | 434 | 436 | 434 | 435 | 5,000 | 435 |
| 1999-06-08 | 445 | 449 | 440 | 444 | 9,000 | 444 |
| 1999-06-07 | 441 | 450 | 435 | 450 | 12,000 | 450 |
| 1999-06-04 | 446 | 450 | 440 | 445 | 15,000 | 445 |
| 1999-06-03 | 436 | 445 | 436 | 440 | 18,000 | 440 |
| 1999-06-02 | 421 | 435 | 421 | 435 | 17,000 | 435 |
| 1999-06-01 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1999-05-31 | 431 | 431 | 405 | 412 | 21,000 | 412 |
| 1999-05-28 | 440 | 440 | 439 | 439 | 4,000 | 439 |
| 1999-05-27 | 455 | 455 | 450 | 450 | 18,000 | 450 |
| 1999-05-26 | 451 | 456 | 450 | 453 | 24,000 | 453 |
| 1999-05-25 | 450 | 451 | 450 | 450 | 13,000 | 450 |
| 1999-05-24 | 460 | 460 | 459 | 460 | 7,000 | 460 |
| 1999-05-21 | 460 | 461 | 455 | 460 | 15,000 | 460 |
| 1999-05-20 | 460 | 460 | 455 | 457 | 9,000 | 457 |
| 1999-05-19 | 469 | 470 | 451 | 451 | 26,000 | 451 |
| 1999-05-18 | 478 | 484 | 470 | 471 | 34,000 | 471 |
| 1999-05-17 | 460 | 475 | 459 | 470 | 29,000 | 470 |
| 1999-05-14 | 462 | 463 | 460 | 460 | 16,000 | 460 |
| 1999-05-13 | 470 | 470 | 461 | 461 | 8,000 | 461 |
| 1999-05-12 | 467 | 468 | 467 | 468 | 5,000 | 468 |
| 1999-05-11 | 470 | 470 | 468 | 468 | 22,000 | 468 |
| 1999-05-10 | 486 | 486 | 467 | 472 | 29,000 | 472 |
| 1999-05-07 | 483 | 483 | 466 | 466 | 18,000 | 466 |
| 1999-05-06 | 488 | 488 | 480 | 483 | 30,000 | 483 |
| 1999-04-30 | 475 | 485 | 475 | 479 | 25,000 | 479 |
| 1999-04-28 | 479 | 498 | 471 | 480 | 121,000 | 480 |
| 1999-04-27 | 430 | 480 | 420 | 480 | 159,000 | 480 |
| 1999-04-26 | 415 | 417 | 415 | 416 | 24,000 | 416 |
| 1999-04-23 | 420 | 420 | 415 | 415 | 14,000 | 415 |
| 1999-04-22 | 424 | 424 | 415 | 415 | 7,000 | 415 |
| 1999-04-21 | 425 | 435 | 425 | 425 | 17,000 | 425 |
| 1999-04-20 | 425 | 425 | 422 | 422 | 10,000 | 422 |
| 1999-04-19 | 435 | 435 | 426 | 426 | 9,000 | 426 |
| 1999-04-16 | 422 | 425 | 422 | 425 | 7,000 | 425 |
| 1999-04-15 | 421 | 428 | 421 | 422 | 17,000 | 422 |
| 1999-04-14 | 435 | 440 | 421 | 421 | 13,000 | 421 |
| 1999-04-13 | 427 | 442 | 427 | 435 | 18,000 | 435 |
| 1999-04-12 | 450 | 450 | 415 | 420 | 63,000 | 420 |
| 1999-04-09 | 450 | 459 | 444 | 445 | 61,000 | 445 |
| 1999-04-08 | 460 | 470 | 445 | 445 | 123,000 | 445 |
| 1999-04-07 | 428 | 459 | 420 | 454 | 169,000 | 454 |
| 1999-04-06 | 376 | 420 | 376 | 418 | 182,000 | 418 |
| 1999-04-05 | 380 | 380 | 366 | 373 | 56,000 | 373 |
| 1999-04-02 | 383 | 383 | 360 | 360 | 50,000 | 360 |
| 1999-04-01 | 379 | 383 | 379 | 383 | 13,000 | 383 |
| 1999-03-31 | 384 | 384 | 380 | 380 | 9,000 | 380 |
| 1999-03-30 | 387 | 387 | 369 | 370 | 56,000 | 370 |
| 1999-03-29 | 372 | 389 | 372 | 386 | 24,000 | 386 |
| 1999-03-26 | 375 | 375 | 372 | 372 | 5,000 | 372 |
| 1999-03-25 | 374 | 374 | 360 | 360 | 13,000 | 360 |
| 1999-03-24 | 380 | 380 | 375 | 375 | 24,000 | 375 |
| 1999-03-23 | 379 | 379 | 373 | 373 | 10,000 | 373 |
| 1999-03-19 | 371 | 380 | 369 | 379 | 13,000 | 379 |
| 1999-03-18 | 388 | 390 | 370 | 370 | 43,000 | 370 |
| 1999-03-17 | 365 | 373 | 361 | 373 | 32,000 | 373 |
| 1999-03-16 | 351 | 360 | 351 | 360 | 9,000 | 360 |
| 1999-03-15 | 360 | 360 | 350 | 350 | 7,000 | 350 |
| 1999-03-12 | 360 | 360 | 350 | 350 | 15,000 | 350 |
| 1999-03-11 | 363 | 365 | 350 | 350 | 9,000 | 350 |
| 1999-03-10 | 370 | 370 | 355 | 360 | 30,000 | 360 |
| 1999-03-09 | 345 | 345 | 340 | 345 | 27,000 | 345 |
| 1999-03-08 | 345 | 350 | 345 | 345 | 10,000 | 345 |
| 1999-03-05 | 345 | 345 | 340 | 345 | 6,000 | 345 |
| 1999-03-04 | 341 | 350 | 341 | 350 | 3,000 | 350 |
| 1999-03-03 | 350 | 350 | 320 | 336 | 18,000 | 336 |
| 1999-03-02 | 352 | 352 | 350 | 352 | 11,000 | 352 |
| 1999-03-01 | 344 | 350 | 343 | 350 | 17,000 | 350 |
| 1999-02-26 | 340 | 342 | 337 | 342 | 12,000 | 342 |
| 1999-02-25 | 337 | 340 | 336 | 340 | 11,000 | 340 |
| 1999-02-24 | 340 | 340 | 336 | 336 | 10,000 | 336 |
| 1999-02-23 | 349 | 350 | 345 | 345 | 6,000 | 345 |
| 1999-02-22 | 330 | 335 | 330 | 335 | 12,000 | 335 |
| 1999-02-19 | 337 | 337 | 330 | 330 | 14,000 | 330 |
| 1999-02-18 | 350 | 350 | 335 | 335 | 16,000 | 335 |
| 1999-02-17 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 1999-02-16 | 355 | 355 | 335 | 339 | 9,000 | 339 |
| 1999-02-15 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1999-02-12 | 350 | 363 | 345 | 363 | 11,000 | 363 |
| 1999-02-10 | 344 | 345 | 332 | 345 | 28,000 | 345 |
| 1999-02-09 | 342 | 342 | 333 | 340 | 30,000 | 340 |
| 1999-02-08 | 338 | 339 | 334 | 334 | 4,000 | 334 |
| 1999-02-05 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1999-02-04 | 332 | 333 | 332 | 333 | 3,000 | 333 |
| 1999-02-03 | 338 | 338 | 335 | 335 | 6,000 | 335 |
| 1999-02-02 | 345 | 345 | 330 | 340 | 14,000 | 340 |
| 1999-02-01 | 345 | 350 | 345 | 345 | 6,000 | 345 |
| 1999-01-29 | 340 | 345 | 340 | 345 | 3,000 | 345 |
| 1999-01-28 | 350 | 350 | 340 | 340 | 10,000 | 340 |
| 1999-01-27 | 340 | 350 | 340 | 350 | 13,000 | 350 |
| 1999-01-26 | 330 | 335 | 330 | 332 | 70,000 | 332 |
| 1999-01-25 | 350 | 350 | 327 | 330 | 42,000 | 330 |
| 1999-01-22 | 350 | 365 | 341 | 355 | 34,000 | 355 |
| 1999-01-21 | 341 | 350 | 340 | 350 | 10,000 | 350 |
| 1999-01-20 | 335 | 336 | 330 | 331 | 21,000 | 331 |
| 1999-01-19 | 341 | 345 | 335 | 335 | 13,000 | 335 |
| 1999-01-18 | 350 | 350 | 346 | 346 | 3,000 | 346 |
| 1999-01-14 | 352 | 355 | 350 | 352 | 22,000 | 352 |
| 1999-01-13 | 379 | 379 | 350 | 350 | 18,000 | 350 |
| 1999-01-12 | 395 | 404 | 380 | 380 | 229,000 | 380 |
| 1999-01-11 | 341 | 385 | 339 | 385 | 120,000 | 385 |
| 1999-01-08 | 321 | 326 | 321 | 326 | 2,000 | 326 |
| 1999-01-07 | 327 | 328 | 320 | 320 | 17,000 | 320 |
| 1999-01-06 | 325 | 329 | 325 | 329 | 2,000 | 329 |
| 1999-01-05 | 325 | 330 | 315 | 320 | 9,000 | 320 |
| 1999-01-04 | 315 | 320 | 315 | 320 | 4,000 | 320 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
