9233 アジア航測(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 286 | 303 | 286 | 298 | 38,000 | 298 |
| 2001-12-26 | 254 | 261 | 254 | 261 | 13,000 | 261 |
| 2001-12-25 | 242 | 249 | 242 | 249 | 8,000 | 249 |
| 2001-12-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-12-20 | 240 | 240 | 238 | 238 | 2,000 | 238 |
| 2001-12-19 | 250 | 250 | 240 | 240 | 8,000 | 240 |
| 2001-12-18 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-12-17 | 251 | 251 | 245 | 250 | 12,000 | 250 |
| 2001-12-14 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-12-13 | 250 | 251 | 250 | 251 | 7,000 | 251 |
| 2001-12-12 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2001-12-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-12-10 | 257 | 258 | 257 | 258 | 19,000 | 258 |
| 2001-12-07 | 246 | 252 | 246 | 252 | 5,000 | 252 |
| 2001-12-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-12-05 | 251 | 251 | 243 | 250 | 5,000 | 250 |
| 2001-12-03 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 2001-11-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-11-29 | 260 | 260 | 250 | 250 | 5,000 | 250 |
| 2001-11-28 | 250 | 251 | 250 | 250 | 4,000 | 250 |
| 2001-11-27 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 2001-11-26 | 260 | 260 | 254 | 254 | 2,000 | 254 |
| 2001-11-22 | 245 | 245 | 240 | 240 | 19,000 | 240 |
| 2001-11-21 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2001-11-20 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-11-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-11-16 | 250 | 250 | 240 | 240 | 19,000 | 240 |
| 2001-11-15 | 253 | 253 | 250 | 250 | 7,000 | 250 |
| 2001-11-14 | 261 | 261 | 251 | 251 | 13,000 | 251 |
| 2001-11-12 | 259 | 261 | 255 | 261 | 22,000 | 261 |
| 2001-11-09 | 274 | 274 | 260 | 264 | 22,000 | 264 |
| 2001-11-07 | 274 | 274 | 270 | 272 | 11,000 | 272 |
| 2001-11-06 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-11-05 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-11-01 | 271 | 271 | 270 | 270 | 8,000 | 270 |
| 2001-10-31 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-10-30 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2001-10-29 | 280 | 280 | 278 | 278 | 9,000 | 278 |
| 2001-10-26 | 285 | 285 | 278 | 278 | 16,000 | 278 |
| 2001-10-25 | 285 | 285 | 278 | 278 | 8,000 | 278 |
| 2001-10-24 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-10-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-10-19 | 280 | 280 | 279 | 279 | 10,000 | 279 |
| 2001-10-18 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2001-10-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-10-12 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2001-10-11 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-10-10 | 295 | 295 | 291 | 291 | 20,000 | 291 |
| 2001-10-09 | 285 | 290 | 285 | 290 | 8,000 | 290 |
| 2001-10-05 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2001-10-04 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2001-10-03 | 285 | 287 | 285 | 285 | 16,000 | 285 |
| 2001-10-01 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2001-09-27 | 295 | 299 | 295 | 299 | 7,000 | 299 |
| 2001-09-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-09-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-09-21 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-09-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-09-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2001-09-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2001-09-14 | 287 | 300 | 287 | 289 | 8,000 | 289 |
| 2001-09-13 | 283 | 287 | 282 | 287 | 3,000 | 287 |
| 2001-09-12 | 300 | 300 | 278 | 278 | 4,000 | 278 |
| 2001-09-11 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-09-10 | 303 | 305 | 303 | 305 | 20,000 | 305 |
| 2001-09-07 | 309 | 313 | 308 | 308 | 6,000 | 308 |
| 2001-09-06 | 309 | 310 | 308 | 308 | 4,000 | 308 |
| 2001-09-05 | 310 | 310 | 308 | 308 | 6,000 | 308 |
| 2001-09-04 | 310 | 315 | 308 | 315 | 6,000 | 315 |
| 2001-09-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-08-31 | 310 | 310 | 309 | 310 | 12,000 | 310 |
| 2001-08-30 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-08-29 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-08-28 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2001-08-27 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2001-08-24 | 317 | 317 | 310 | 310 | 4,000 | 310 |
| 2001-08-23 | 311 | 311 | 307 | 307 | 9,000 | 307 |
| 2001-08-22 | 310 | 310 | 308 | 309 | 3,000 | 309 |
| 2001-08-21 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2001-08-20 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2001-08-17 | 319 | 319 | 311 | 315 | 3,000 | 315 |
| 2001-08-16 | 308 | 322 | 308 | 322 | 6,000 | 322 |
| 2001-08-15 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2001-08-13 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2001-08-10 | 313 | 315 | 308 | 308 | 24,000 | 308 |
| 2001-08-09 | 316 | 316 | 315 | 315 | 5,000 | 315 |
| 2001-08-08 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2001-08-07 | 313 | 313 | 312 | 313 | 5,000 | 313 |
| 2001-08-03 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2001-08-02 | 310 | 310 | 308 | 308 | 2,000 | 308 |
| 2001-08-01 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2001-07-31 | 310 | 311 | 310 | 311 | 4,000 | 311 |
| 2001-07-30 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-07-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-07-25 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2001-07-24 | 312 | 312 | 311 | 311 | 3,000 | 311 |
| 2001-07-19 | 315 | 315 | 313 | 313 | 7,000 | 313 |
| 2001-07-17 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2001-07-16 | 320 | 320 | 313 | 313 | 2,000 | 313 |
| 2001-07-10 | 311 | 320 | 311 | 320 | 38,000 | 320 |
| 2001-07-09 | 331 | 335 | 326 | 335 | 16,000 | 335 |
| 2001-07-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-07-04 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2001-07-02 | 350 | 350 | 345 | 350 | 29,000 | 350 |
| 2001-06-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-06-26 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2001-06-25 | 312 | 313 | 312 | 313 | 4,000 | 313 |
| 2001-06-22 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2001-06-20 | 313 | 313 | 305 | 305 | 13,000 | 305 |
| 2001-06-19 | 315 | 315 | 311 | 313 | 4,000 | 313 |
| 2001-06-18 | 320 | 320 | 308 | 309 | 13,000 | 309 |
| 2001-06-15 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2001-06-14 | 326 | 334 | 326 | 334 | 6,000 | 334 |
| 2001-06-12 | 328 | 328 | 320 | 320 | 6,000 | 320 |
| 2001-06-11 | 335 | 335 | 330 | 330 | 19,000 | 330 |
| 2001-06-08 | 324 | 330 | 324 | 330 | 18,000 | 330 |
| 2001-06-07 | 328 | 328 | 324 | 324 | 14,000 | 324 |
| 2001-06-06 | 326 | 328 | 326 | 326 | 4,000 | 326 |
| 2001-06-05 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2001-06-04 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2001-06-01 | 327 | 327 | 322 | 322 | 6,000 | 322 |
| 2001-05-30 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2001-05-29 | 327 | 327 | 321 | 327 | 5,000 | 327 |
| 2001-05-28 | 330 | 334 | 327 | 327 | 6,000 | 327 |
| 2001-05-25 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2001-05-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2001-05-23 | 320 | 330 | 320 | 330 | 7,000 | 330 |
| 2001-05-22 | 330 | 330 | 321 | 321 | 6,000 | 321 |
| 2001-05-17 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2001-05-16 | 325 | 330 | 325 | 330 | 5,000 | 330 |
| 2001-05-15 | 316 | 321 | 316 | 320 | 10,000 | 320 |
| 2001-05-14 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2001-05-10 | 339 | 339 | 339 | 339 | 32,000 | 339 |
| 2001-05-09 | 349 | 349 | 342 | 345 | 13,000 | 345 |
| 2001-05-08 | 344 | 345 | 342 | 344 | 12,000 | 344 |
| 2001-05-07 | 342 | 342 | 340 | 340 | 10,000 | 340 |
| 2001-05-02 | 345 | 345 | 338 | 340 | 8,000 | 340 |
| 2001-05-01 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2001-04-27 | 337 | 338 | 337 | 338 | 4,000 | 338 |
| 2001-04-26 | 331 | 337 | 326 | 337 | 6,000 | 337 |
| 2001-04-25 | 332 | 332 | 331 | 331 | 4,000 | 331 |
| 2001-04-24 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 2001-04-23 | 330 | 330 | 329 | 329 | 13,000 | 329 |
| 2001-04-20 | 329 | 330 | 329 | 330 | 6,000 | 330 |
| 2001-04-19 | 328 | 330 | 328 | 330 | 6,000 | 330 |
| 2001-04-18 | 324 | 328 | 324 | 328 | 3,000 | 328 |
| 2001-04-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-04-16 | 322 | 322 | 310 | 310 | 7,000 | 310 |
| 2001-04-13 | 330 | 330 | 328 | 329 | 10,000 | 329 |
| 2001-04-12 | 328 | 329 | 322 | 322 | 9,000 | 322 |
| 2001-04-11 | 329 | 329 | 328 | 329 | 5,000 | 329 |
| 2001-04-10 | 320 | 320 | 320 | 320 | 20,000 | 320 |
| 2001-04-09 | 320 | 320 | 316 | 319 | 11,000 | 319 |
| 2001-04-06 | 319 | 319 | 315 | 315 | 16,000 | 315 |
| 2001-04-05 | 319 | 319 | 311 | 311 | 10,000 | 311 |
| 2001-04-04 | 322 | 322 | 320 | 320 | 22,000 | 320 |
| 2001-04-03 | 319 | 320 | 318 | 320 | 4,000 | 320 |
| 2001-04-02 | 318 | 320 | 318 | 320 | 4,000 | 320 |
| 2001-03-30 | 315 | 317 | 315 | 317 | 4,000 | 317 |
| 2001-03-28 | 310 | 320 | 310 | 320 | 13,000 | 320 |
| 2001-03-27 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2001-03-26 | 308 | 308 | 302 | 306 | 32,000 | 306 |
| 2001-03-23 | 302 | 305 | 302 | 305 | 5,000 | 305 |
| 2001-03-22 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2001-03-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2001-03-19 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2001-03-15 | 302 | 302 | 300 | 302 | 5,000 | 302 |
| 2001-03-14 | 306 | 306 | 300 | 305 | 10,000 | 305 |
| 2001-03-12 | 316 | 316 | 316 | 316 | 18,000 | 316 |
| 2001-03-09 | 299 | 303 | 299 | 300 | 9,000 | 300 |
| 2001-03-08 | 295 | 299 | 293 | 299 | 18,000 | 299 |
| 2001-03-07 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2001-03-06 | 295 | 295 | 292 | 295 | 13,000 | 295 |
| 2001-03-05 | 297 | 297 | 295 | 295 | 8,000 | 295 |
| 2001-03-02 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2001-03-01 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2001-02-28 | 299 | 301 | 297 | 297 | 5,000 | 297 |
| 2001-02-27 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2001-02-26 | 301 | 301 | 290 | 290 | 41,000 | 290 |
| 2001-02-23 | 297 | 297 | 295 | 295 | 9,000 | 295 |
| 2001-02-22 | 298 | 298 | 295 | 295 | 28,000 | 295 |
| 2001-02-21 | 300 | 301 | 300 | 300 | 8,000 | 300 |
| 2001-02-20 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2001-02-19 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2001-02-16 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2001-02-15 | 299 | 300 | 299 | 300 | 5,000 | 300 |
| 2001-02-14 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-02-13 | 301 | 301 | 300 | 300 | 25,000 | 300 |
| 2001-02-09 | 301 | 302 | 300 | 300 | 7,000 | 300 |
| 2001-02-08 | 302 | 302 | 300 | 300 | 6,000 | 300 |
| 2001-02-07 | 302 | 302 | 302 | 302 | 10,000 | 302 |
| 2001-02-06 | 303 | 303 | 301 | 302 | 21,000 | 302 |
| 2001-02-05 | 305 | 305 | 302 | 302 | 18,000 | 302 |
| 2001-02-02 | 303 | 303 | 302 | 302 | 20,000 | 302 |
| 2001-02-01 | 305 | 305 | 301 | 301 | 7,000 | 301 |
| 2001-01-31 | 307 | 307 | 305 | 305 | 12,000 | 305 |
| 2001-01-30 | 308 | 308 | 306 | 306 | 10,000 | 306 |
| 2001-01-29 | 305 | 305 | 305 | 305 | 7,000 | 305 |
| 2001-01-26 | 307 | 307 | 305 | 305 | 8,000 | 305 |
| 2001-01-25 | 312 | 312 | 305 | 305 | 13,000 | 305 |
| 2001-01-24 | 313 | 313 | 311 | 311 | 9,000 | 311 |
| 2001-01-23 | 322 | 322 | 311 | 311 | 16,000 | 311 |
| 2001-01-22 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2001-01-19 | 329 | 339 | 329 | 339 | 6,000 | 339 |
| 2001-01-18 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2001-01-17 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2001-01-16 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-01-15 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2001-01-11 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-01-10 | 365 | 370 | 365 | 365 | 42,000 | 365 |
| 2001-01-09 | 342 | 342 | 339 | 340 | 11,000 | 340 |
| 2001-01-05 | 329 | 340 | 329 | 340 | 3,000 | 340 |
| 2001-01-04 | 324 | 326 | 324 | 325 | 4,000 | 325 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
