9233 アジア航測(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2000-12-28 | 388 | 388 | 320 | 320 | 30,000 | 320 |
| 2000-12-27 | 305 | 308 | 305 | 308 | 4,000 | 308 |
| 2000-12-26 | 302 | 305 | 302 | 305 | 4,000 | 305 |
| 2000-12-25 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2000-12-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-12-21 | 304 | 304 | 300 | 300 | 6,000 | 300 |
| 2000-12-20 | 306 | 306 | 305 | 305 | 4,000 | 305 |
| 2000-12-19 | 309 | 309 | 308 | 308 | 4,000 | 308 |
| 2000-12-18 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2000-12-15 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2000-12-13 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2000-12-11 | 334 | 334 | 321 | 321 | 22,000 | 321 |
| 2000-12-08 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2000-12-01 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-11-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-11-29 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-11-28 | 319 | 320 | 313 | 313 | 3,000 | 313 |
| 2000-11-27 | 313 | 318 | 313 | 318 | 3,000 | 318 |
| 2000-11-21 | 308 | 308 | 300 | 300 | 5,000 | 300 |
| 2000-11-20 | 341 | 341 | 320 | 320 | 11,000 | 320 |
| 2000-11-17 | 325 | 345 | 325 | 331 | 18,000 | 331 |
| 2000-11-10 | 330 | 330 | 325 | 325 | 21,000 | 325 |
| 2000-11-09 | 315 | 315 | 308 | 308 | 4,000 | 308 |
| 2000-11-07 | 311 | 314 | 311 | 314 | 2,000 | 314 |
| 2000-11-02 | 304 | 304 | 304 | 304 | 7,000 | 304 |
| 2000-10-31 | 312 | 312 | 301 | 301 | 8,000 | 301 |
| 2000-10-30 | 317 | 317 | 302 | 302 | 3,000 | 302 |
| 2000-10-25 | 303 | 303 | 300 | 300 | 7,000 | 300 |
| 2000-10-24 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2000-10-23 | 300 | 300 | 290 | 299 | 16,000 | 299 |
| 2000-10-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-10-17 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2000-10-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-10-12 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2000-10-11 | 330 | 335 | 320 | 330 | 7,000 | 330 |
| 2000-10-10 | 346 | 346 | 346 | 346 | 17,000 | 346 |
| 2000-10-06 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2000-10-05 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2000-10-04 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2000-10-03 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-10-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-09-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-09-27 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 2000-09-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-22 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2000-09-21 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2000-09-20 | 346 | 346 | 340 | 341 | 10,000 | 341 |
| 2000-09-19 | 350 | 355 | 345 | 345 | 5,000 | 345 |
| 2000-09-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-14 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 2000-09-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-09-11 | 370 | 370 | 370 | 370 | 17,000 | 370 |
| 2000-09-08 | 350 | 360 | 345 | 360 | 5,000 | 360 |
| 2000-09-07 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2000-09-06 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2000-09-05 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-09-01 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2000-08-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-30 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2000-08-29 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2000-08-28 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2000-08-25 | 350 | 351 | 350 | 351 | 7,000 | 351 |
| 2000-08-24 | 351 | 351 | 347 | 347 | 5,000 | 347 |
| 2000-08-23 | 350 | 350 | 348 | 350 | 4,000 | 350 |
| 2000-08-22 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2000-08-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-08-17 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-08-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-15 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-08-11 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-08-10 | 370 | 375 | 355 | 355 | 18,000 | 355 |
| 2000-08-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-08 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2000-08-07 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2000-08-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-03 | 359 | 359 | 351 | 351 | 5,000 | 351 |
| 2000-08-02 | 360 | 360 | 359 | 359 | 6,000 | 359 |
| 2000-08-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-07-31 | 361 | 361 | 360 | 360 | 6,000 | 360 |
| 2000-07-27 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2000-07-25 | 354 | 354 | 348 | 348 | 5,000 | 348 |
| 2000-07-24 | 345 | 367 | 343 | 354 | 9,000 | 354 |
| 2000-07-21 | 390 | 390 | 380 | 380 | 11,000 | 380 |
| 2000-07-19 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2000-07-18 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-07-17 | 418 | 418 | 400 | 400 | 7,000 | 400 |
| 2000-07-14 | 424 | 424 | 418 | 418 | 16,000 | 418 |
| 2000-07-13 | 430 | 430 | 424 | 426 | 23,000 | 426 |
| 2000-07-12 | 418 | 425 | 414 | 425 | 34,000 | 425 |
| 2000-07-11 | 409 | 409 | 404 | 404 | 2,000 | 404 |
| 2000-07-10 | 415 | 419 | 399 | 414 | 20,000 | 414 |
| 2000-07-07 | 413 | 413 | 402 | 402 | 7,000 | 402 |
| 2000-07-06 | 420 | 420 | 401 | 415 | 25,000 | 415 |
| 2000-07-05 | 383 | 421 | 383 | 420 | 18,000 | 420 |
| 2000-07-04 | 381 | 388 | 381 | 382 | 14,000 | 382 |
| 2000-07-03 | 373 | 380 | 373 | 380 | 12,000 | 380 |
| 2000-06-30 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-06-27 | 368 | 370 | 368 | 370 | 7,000 | 370 |
| 2000-06-26 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2000-06-23 | 361 | 369 | 361 | 369 | 7,000 | 369 |
| 2000-06-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-06-20 | 370 | 370 | 370 | 370 | 14,000 | 370 |
| 2000-06-19 | 395 | 395 | 346 | 346 | 37,000 | 346 |
| 2000-06-16 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2000-06-15 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-06-14 | 348 | 348 | 345 | 345 | 4,000 | 345 |
| 2000-06-13 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 2000-06-12 | 345 | 350 | 345 | 350 | 31,000 | 350 |
| 2000-06-09 | 333 | 333 | 332 | 332 | 9,000 | 332 |
| 2000-06-08 | 342 | 342 | 333 | 333 | 12,000 | 333 |
| 2000-06-07 | 343 | 343 | 335 | 335 | 5,000 | 335 |
| 2000-06-06 | 345 | 346 | 340 | 345 | 13,000 | 345 |
| 2000-06-05 | 350 | 350 | 345 | 345 | 2,000 | 345 |
| 2000-06-02 | 349 | 349 | 340 | 345 | 13,000 | 345 |
| 2000-06-01 | 330 | 345 | 330 | 345 | 11,000 | 345 |
| 2000-05-31 | 326 | 330 | 326 | 330 | 5,000 | 330 |
| 2000-05-30 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2000-05-29 | 316 | 320 | 316 | 320 | 3,000 | 320 |
| 2000-05-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-05-25 | 311 | 311 | 300 | 300 | 26,000 | 300 |
| 2000-05-24 | 318 | 318 | 300 | 310 | 13,000 | 310 |
| 2000-05-23 | 330 | 330 | 320 | 320 | 19,000 | 320 |
| 2000-05-22 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2000-05-19 | 348 | 349 | 340 | 340 | 8,000 | 340 |
| 2000-05-18 | 345 | 348 | 340 | 348 | 10,000 | 348 |
| 2000-05-17 | 342 | 345 | 342 | 345 | 2,000 | 345 |
| 2000-05-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-05-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-05-12 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-05-11 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2000-05-10 | 353 | 353 | 346 | 353 | 20,000 | 353 |
| 2000-05-09 | 341 | 349 | 337 | 349 | 15,000 | 349 |
| 2000-05-02 | 326 | 330 | 326 | 330 | 4,000 | 330 |
| 2000-05-01 | 334 | 334 | 323 | 323 | 3,000 | 323 |
| 2000-04-25 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2000-04-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2000-04-20 | 325 | 360 | 320 | 360 | 7,000 | 360 |
| 2000-04-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-04-18 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2000-04-17 | 335 | 335 | 320 | 320 | 10,000 | 320 |
| 2000-04-14 | 336 | 336 | 336 | 336 | 9,000 | 336 |
| 2000-04-13 | 342 | 342 | 340 | 340 | 13,000 | 340 |
| 2000-04-12 | 345 | 345 | 343 | 343 | 3,000 | 343 |
| 2000-04-11 | 343 | 345 | 343 | 345 | 3,000 | 345 |
| 2000-04-10 | 355 | 360 | 341 | 346 | 22,000 | 346 |
| 2000-04-07 | 338 | 350 | 338 | 350 | 7,000 | 350 |
| 2000-04-06 | 341 | 341 | 338 | 338 | 2,000 | 338 |
| 2000-04-05 | 345 | 345 | 336 | 336 | 8,000 | 336 |
| 2000-04-04 | 346 | 346 | 345 | 345 | 4,000 | 345 |
| 2000-04-03 | 350 | 350 | 344 | 344 | 7,000 | 344 |
| 2000-03-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-29 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2000-03-28 | 363 | 363 | 342 | 342 | 13,000 | 342 |
| 2000-03-27 | 343 | 343 | 342 | 343 | 7,000 | 343 |
| 2000-03-24 | 342 | 343 | 342 | 343 | 8,000 | 343 |
| 2000-03-23 | 352 | 357 | 352 | 357 | 2,000 | 357 |
| 2000-03-22 | 370 | 370 | 350 | 350 | 15,000 | 350 |
| 2000-03-21 | 370 | 370 | 352 | 361 | 8,000 | 361 |
| 2000-03-17 | 350 | 353 | 350 | 351 | 9,000 | 351 |
| 2000-03-16 | 350 | 354 | 345 | 345 | 11,000 | 345 |
| 2000-03-15 | 356 | 356 | 345 | 345 | 7,000 | 345 |
| 2000-03-14 | 355 | 360 | 355 | 356 | 6,000 | 356 |
| 2000-03-13 | 372 | 375 | 345 | 345 | 20,000 | 345 |
| 2000-03-10 | 380 | 380 | 370 | 370 | 21,000 | 370 |
| 2000-03-09 | 361 | 362 | 361 | 361 | 4,000 | 361 |
| 2000-03-08 | 361 | 361 | 360 | 360 | 8,000 | 360 |
| 2000-03-07 | 360 | 375 | 360 | 361 | 21,000 | 361 |
| 2000-03-06 | 340 | 360 | 340 | 360 | 25,000 | 360 |
| 2000-03-03 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2000-03-02 | 335 | 340 | 321 | 340 | 9,000 | 340 |
| 2000-03-01 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2000-02-29 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2000-02-28 | 312 | 340 | 312 | 340 | 13,000 | 340 |
| 2000-02-25 | 311 | 311 | 310 | 310 | 9,000 | 310 |
| 2000-02-24 | 311 | 320 | 310 | 320 | 5,000 | 320 |
| 2000-02-23 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2000-02-22 | 305 | 310 | 305 | 305 | 15,000 | 305 |
| 2000-02-21 | 301 | 310 | 301 | 310 | 2,000 | 310 |
| 2000-02-18 | 330 | 330 | 320 | 320 | 12,000 | 320 |
| 2000-02-16 | 350 | 355 | 350 | 350 | 4,000 | 350 |
| 2000-02-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-02-14 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-02-10 | 364 | 364 | 342 | 342 | 21,000 | 342 |
| 2000-02-09 | 350 | 350 | 340 | 350 | 8,000 | 350 |
| 2000-02-08 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-02-04 | 345 | 345 | 340 | 345 | 10,000 | 345 |
| 2000-02-03 | 350 | 350 | 341 | 341 | 3,000 | 341 |
| 2000-02-02 | 351 | 351 | 350 | 350 | 4,000 | 350 |
| 2000-02-01 | 345 | 345 | 341 | 341 | 3,000 | 341 |
| 2000-01-31 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2000-01-28 | 345 | 345 | 345 | 345 | 9,000 | 345 |
| 2000-01-27 | 348 | 348 | 344 | 344 | 10,000 | 344 |
| 2000-01-26 | 347 | 350 | 347 | 347 | 7,000 | 347 |
| 2000-01-25 | 345 | 345 | 344 | 344 | 4,000 | 344 |
| 2000-01-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-01-21 | 343 | 345 | 343 | 345 | 2,000 | 345 |
| 2000-01-20 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2000-01-19 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-01-18 | 361 | 361 | 350 | 350 | 3,000 | 350 |
| 2000-01-17 | 357 | 357 | 340 | 341 | 23,000 | 341 |
| 2000-01-14 | 340 | 342 | 336 | 342 | 29,000 | 342 |
| 2000-01-13 | 346 | 346 | 335 | 335 | 24,000 | 335 |
| 2000-01-12 | 350 | 350 | 346 | 346 | 11,000 | 346 |
| 2000-01-11 | 390 | 390 | 345 | 345 | 35,000 | 345 |
| 2000-01-07 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 2000-01-06 | 354 | 354 | 346 | 350 | 9,000 | 350 |
| 2000-01-05 | 377 | 377 | 353 | 353 | 4,000 | 353 |
| 2000-01-04 | 381 | 381 | 381 | 381 | 1,000 | 381 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
