9233 アジア航測(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 215 | 215 | 215 | 215 | 38,000 | 215 |
| 2002-12-26 | 193 | 210 | 193 | 210 | 11,000 | 210 |
| 2002-12-25 | 200 | 200 | 190 | 190 | 11,000 | 190 |
| 2002-12-24 | 195 | 195 | 194 | 195 | 9,000 | 195 |
| 2002-12-20 | 181 | 181 | 180 | 180 | 8,000 | 180 |
| 2002-12-19 | 181 | 181 | 180 | 180 | 7,000 | 180 |
| 2002-12-18 | 184 | 184 | 181 | 181 | 2,000 | 181 |
| 2002-12-17 | 194 | 194 | 189 | 189 | 5,000 | 189 |
| 2002-12-16 | 194 | 194 | 190 | 194 | 21,000 | 194 |
| 2002-12-13 | 209 | 209 | 207 | 209 | 13,000 | 209 |
| 2002-12-12 | 210 | 211 | 209 | 209 | 5,000 | 209 |
| 2002-12-10 | 214 | 214 | 210 | 210 | 23,000 | 210 |
| 2002-12-09 | 211 | 215 | 211 | 214 | 10,000 | 214 |
| 2002-12-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-12-05 | 209 | 210 | 209 | 210 | 6,000 | 210 |
| 2002-12-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-12-03 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-12-02 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-11-29 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2002-11-28 | 209 | 209 | 207 | 208 | 9,000 | 208 |
| 2002-11-27 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2002-11-25 | 206 | 207 | 206 | 207 | 2,000 | 207 |
| 2002-11-22 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2002-11-20 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-11-18 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2002-11-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-11-14 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2002-11-13 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-11-12 | 222 | 222 | 221 | 221 | 3,000 | 221 |
| 2002-11-11 | 228 | 229 | 220 | 220 | 20,000 | 220 |
| 2002-11-08 | 227 | 235 | 227 | 230 | 6,000 | 230 |
| 2002-11-07 | 224 | 224 | 223 | 223 | 2,000 | 223 |
| 2002-11-06 | 222 | 222 | 222 | 222 | 10,000 | 222 |
| 2002-10-31 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 2002-10-29 | 220 | 222 | 220 | 222 | 4,000 | 222 |
| 2002-10-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-10-24 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-10-18 | 228 | 228 | 221 | 221 | 2,000 | 221 |
| 2002-10-17 | 224 | 224 | 220 | 220 | 2,000 | 220 |
| 2002-10-16 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2002-10-11 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2002-10-10 | 223 | 223 | 223 | 223 | 24,000 | 223 |
| 2002-10-09 | 228 | 229 | 227 | 227 | 10,000 | 227 |
| 2002-10-08 | 229 | 229 | 229 | 229 | 6,000 | 229 |
| 2002-10-07 | 232 | 233 | 229 | 229 | 9,000 | 229 |
| 2002-10-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-10-03 | 237 | 237 | 236 | 236 | 6,000 | 236 |
| 2002-10-02 | 238 | 238 | 237 | 237 | 4,000 | 237 |
| 2002-10-01 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-09-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-09-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-09-24 | 264 | 264 | 255 | 255 | 3,000 | 255 |
| 2002-09-20 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2002-09-19 | 251 | 265 | 250 | 265 | 30,000 | 265 |
| 2002-09-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-09-17 | 247 | 250 | 246 | 250 | 4,000 | 250 |
| 2002-09-13 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-09-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-09-11 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-09-10 | 252 | 253 | 252 | 253 | 19,000 | 253 |
| 2002-09-09 | 259 | 259 | 254 | 254 | 3,000 | 254 |
| 2002-09-06 | 245 | 247 | 245 | 245 | 4,000 | 245 |
| 2002-09-05 | 266 | 266 | 230 | 237 | 52,000 | 237 |
| 2002-09-03 | 267 | 267 | 266 | 266 | 5,000 | 266 |
| 2002-08-29 | 265 | 265 | 264 | 264 | 2,000 | 264 |
| 2002-08-26 | 264 | 270 | 264 | 265 | 6,000 | 265 |
| 2002-08-22 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2002-08-21 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2002-08-19 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2002-08-13 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2002-08-12 | 285 | 285 | 278 | 278 | 19,000 | 278 |
| 2002-08-06 | 262 | 263 | 260 | 260 | 10,000 | 260 |
| 2002-08-05 | 270 | 270 | 261 | 261 | 5,000 | 261 |
| 2002-08-02 | 279 | 280 | 279 | 280 | 28,000 | 280 |
| 2002-08-01 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-07-31 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-07-24 | 255 | 260 | 255 | 260 | 9,000 | 260 |
| 2002-07-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-07-18 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2002-07-17 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-07-11 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2002-07-10 | 268 | 268 | 268 | 268 | 17,000 | 268 |
| 2002-07-09 | 271 | 278 | 271 | 278 | 5,000 | 278 |
| 2002-07-05 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2002-07-03 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2002-07-02 | 264 | 264 | 258 | 258 | 10,000 | 258 |
| 2002-07-01 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2002-06-28 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-06-27 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2002-06-26 | 270 | 270 | 269 | 270 | 4,000 | 270 |
| 2002-06-25 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2002-06-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-06-18 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-06-17 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2002-06-12 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2002-06-11 | 279 | 279 | 275 | 275 | 2,000 | 275 |
| 2002-06-10 | 279 | 280 | 279 | 279 | 20,000 | 279 |
| 2002-06-07 | 275 | 275 | 274 | 274 | 8,000 | 274 |
| 2002-06-06 | 274 | 274 | 271 | 273 | 6,000 | 273 |
| 2002-06-05 | 272 | 273 | 270 | 270 | 4,000 | 270 |
| 2002-06-04 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2002-06-03 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2002-05-31 | 270 | 273 | 270 | 273 | 5,000 | 273 |
| 2002-05-30 | 275 | 275 | 270 | 270 | 6,000 | 270 |
| 2002-05-28 | 268 | 278 | 268 | 278 | 6,000 | 278 |
| 2002-05-27 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-05-24 | 266 | 266 | 266 | 266 | 7,000 | 266 |
| 2002-05-23 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2002-05-22 | 267 | 273 | 265 | 273 | 11,000 | 273 |
| 2002-05-21 | 268 | 268 | 268 | 268 | 3,000 | 268 |
| 2002-05-20 | 268 | 269 | 268 | 269 | 2,000 | 269 |
| 2002-05-17 | 263 | 265 | 260 | 265 | 4,000 | 265 |
| 2002-05-16 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-05-15 | 261 | 265 | 260 | 265 | 18,000 | 265 |
| 2002-05-13 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-05-10 | 262 | 270 | 262 | 270 | 21,000 | 270 |
| 2002-05-09 | 266 | 266 | 265 | 265 | 24,000 | 265 |
| 2002-05-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-04-30 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2002-04-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-04-18 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2002-04-17 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2002-04-16 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2002-04-15 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2002-04-10 | 274 | 274 | 261 | 262 | 20,000 | 262 |
| 2002-04-09 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2002-04-08 | 261 | 263 | 261 | 263 | 3,000 | 263 |
| 2002-04-05 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2002-04-04 | 258 | 258 | 258 | 258 | 6,000 | 258 |
| 2002-04-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-04-02 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-04-01 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2002-03-28 | 260 | 260 | 257 | 257 | 4,000 | 257 |
| 2002-03-26 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2002-03-25 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 2002-03-22 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2002-03-20 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2002-03-19 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-03-18 | 257 | 260 | 257 | 257 | 8,000 | 257 |
| 2002-03-15 | 258 | 258 | 257 | 257 | 3,000 | 257 |
| 2002-03-14 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2002-03-13 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-03-12 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2002-03-11 | 250 | 260 | 250 | 256 | 46,000 | 256 |
| 2002-03-08 | 265 | 273 | 265 | 270 | 12,000 | 270 |
| 2002-03-07 | 270 | 270 | 263 | 263 | 12,000 | 263 |
| 2002-03-06 | 270 | 275 | 270 | 275 | 6,000 | 275 |
| 2002-03-05 | 266 | 269 | 266 | 266 | 5,000 | 266 |
| 2002-03-04 | 266 | 266 | 265 | 266 | 3,000 | 266 |
| 2002-03-01 | 256 | 258 | 256 | 258 | 3,000 | 258 |
| 2002-02-28 | 260 | 260 | 255 | 260 | 5,000 | 260 |
| 2002-02-26 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-02-25 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-02-22 | 260 | 260 | 240 | 240 | 28,000 | 240 |
| 2002-02-21 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2002-02-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-02-18 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2002-02-15 | 261 | 261 | 258 | 258 | 3,000 | 258 |
| 2002-02-14 | 278 | 278 | 275 | 275 | 3,000 | 275 |
| 2002-02-12 | 290 | 290 | 290 | 290 | 18,000 | 290 |
| 2002-02-08 | 264 | 275 | 260 | 270 | 6,000 | 270 |
| 2002-02-07 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-02-05 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2002-02-04 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-02-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-01-31 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2002-01-30 | 250 | 258 | 238 | 258 | 3,000 | 258 |
| 2002-01-28 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-01-24 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2002-01-23 | 261 | 265 | 261 | 265 | 5,000 | 265 |
| 2002-01-10 | 300 | 305 | 300 | 305 | 36,000 | 305 |
| 2002-01-09 | 268 | 271 | 268 | 270 | 3,000 | 270 |
| 2002-01-08 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2002-01-04 | 287 | 287 | 287 | 287 | 1,000 | 287 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
