9233 アジア航測(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 226 | 226 | 226 | 226 | 6,000 | 226 |
| 2003-12-29 | 221 | 226 | 221 | 226 | 7,000 | 226 |
| 2003-12-26 | 220 | 220 | 218 | 219 | 22,000 | 219 |
| 2003-12-25 | 218 | 222 | 218 | 222 | 14,000 | 222 |
| 2003-12-24 | 220 | 220 | 219 | 220 | 16,000 | 220 |
| 2003-12-22 | 220 | 222 | 219 | 220 | 17,000 | 220 |
| 2003-12-19 | 224 | 224 | 218 | 218 | 14,000 | 218 |
| 2003-12-18 | 220 | 221 | 220 | 220 | 10,000 | 220 |
| 2003-12-17 | 224 | 224 | 223 | 223 | 6,000 | 223 |
| 2003-12-16 | 225 | 225 | 223 | 223 | 13,000 | 223 |
| 2003-12-15 | 222 | 223 | 222 | 223 | 5,000 | 223 |
| 2003-12-12 | 220 | 221 | 220 | 221 | 7,000 | 221 |
| 2003-12-11 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2003-12-10 | 227 | 227 | 225 | 225 | 19,000 | 225 |
| 2003-12-09 | 230 | 230 | 225 | 230 | 18,000 | 230 |
| 2003-12-08 | 228 | 228 | 227 | 227 | 3,000 | 227 |
| 2003-12-05 | 232 | 232 | 225 | 226 | 12,000 | 226 |
| 2003-12-04 | 231 | 235 | 230 | 230 | 4,000 | 230 |
| 2003-12-03 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2003-12-02 | 231 | 235 | 231 | 231 | 7,000 | 231 |
| 2003-12-01 | 231 | 231 | 230 | 231 | 10,000 | 231 |
| 2003-11-28 | 236 | 236 | 235 | 235 | 7,000 | 235 |
| 2003-11-27 | 240 | 240 | 235 | 235 | 4,000 | 235 |
| 2003-11-25 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-11-21 | 232 | 235 | 232 | 235 | 2,000 | 235 |
| 2003-11-20 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2003-11-19 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-11-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-11-17 | 242 | 242 | 236 | 237 | 3,000 | 237 |
| 2003-11-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-11-12 | 245 | 245 | 240 | 240 | 9,000 | 240 |
| 2003-11-11 | 244 | 244 | 241 | 242 | 12,000 | 242 |
| 2003-11-10 | 262 | 262 | 248 | 248 | 19,000 | 248 |
| 2003-11-07 | 257 | 257 | 257 | 257 | 7,000 | 257 |
| 2003-11-06 | 252 | 252 | 250 | 250 | 4,000 | 250 |
| 2003-11-05 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2003-11-04 | 255 | 255 | 251 | 252 | 3,000 | 252 |
| 2003-10-31 | 250 | 261 | 250 | 261 | 14,000 | 261 |
| 2003-10-30 | 250 | 251 | 248 | 251 | 8,000 | 251 |
| 2003-10-29 | 247 | 247 | 247 | 247 | 7,000 | 247 |
| 2003-10-27 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-10-24 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-10-23 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-10-22 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2003-10-21 | 260 | 260 | 255 | 256 | 7,000 | 256 |
| 2003-10-20 | 252 | 252 | 247 | 247 | 8,000 | 247 |
| 2003-10-17 | 246 | 247 | 245 | 246 | 24,000 | 246 |
| 2003-10-16 | 248 | 250 | 245 | 245 | 21,000 | 245 |
| 2003-10-15 | 249 | 249 | 246 | 248 | 13,000 | 248 |
| 2003-10-14 | 250 | 250 | 249 | 249 | 17,000 | 249 |
| 2003-10-10 | 250 | 251 | 249 | 249 | 32,000 | 249 |
| 2003-10-09 | 255 | 255 | 252 | 253 | 16,000 | 253 |
| 2003-10-08 | 258 | 258 | 255 | 255 | 27,000 | 255 |
| 2003-10-07 | 260 | 260 | 258 | 258 | 13,000 | 258 |
| 2003-10-06 | 260 | 260 | 258 | 259 | 11,000 | 259 |
| 2003-10-03 | 261 | 261 | 260 | 260 | 18,000 | 260 |
| 2003-10-02 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-10-01 | 260 | 262 | 260 | 262 | 8,000 | 262 |
| 2003-09-30 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 2003-09-29 | 260 | 263 | 260 | 263 | 9,000 | 263 |
| 2003-09-26 | 277 | 277 | 273 | 273 | 4,000 | 273 |
| 2003-09-25 | 292 | 292 | 277 | 277 | 9,000 | 277 |
| 2003-09-24 | 295 | 300 | 294 | 300 | 48,000 | 300 |
| 2003-09-22 | 280 | 295 | 280 | 295 | 35,000 | 295 |
| 2003-09-19 | 275 | 280 | 275 | 280 | 7,000 | 280 |
| 2003-09-18 | 273 | 280 | 273 | 280 | 14,000 | 280 |
| 2003-09-17 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2003-09-16 | 284 | 284 | 283 | 283 | 5,000 | 283 |
| 2003-09-12 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2003-09-11 | 272 | 274 | 272 | 274 | 11,000 | 274 |
| 2003-09-10 | 260 | 267 | 255 | 267 | 37,000 | 267 |
| 2003-09-09 | 270 | 270 | 267 | 267 | 10,000 | 267 |
| 2003-09-08 | 266 | 270 | 266 | 270 | 2,000 | 270 |
| 2003-09-05 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-09-04 | 265 | 268 | 265 | 265 | 4,000 | 265 |
| 2003-09-03 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-09-02 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2003-09-01 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2003-08-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-08-27 | 263 | 270 | 263 | 270 | 3,000 | 270 |
| 2003-08-26 | 273 | 273 | 263 | 263 | 2,000 | 263 |
| 2003-08-25 | 270 | 277 | 260 | 265 | 7,000 | 265 |
| 2003-08-22 | 266 | 266 | 260 | 260 | 5,000 | 260 |
| 2003-08-21 | 277 | 277 | 260 | 261 | 28,000 | 261 |
| 2003-08-20 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2003-08-19 | 250 | 253 | 250 | 253 | 6,000 | 253 |
| 2003-08-15 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2003-08-14 | 243 | 243 | 242 | 242 | 2,000 | 242 |
| 2003-08-12 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2003-08-11 | 251 | 251 | 242 | 242 | 18,000 | 242 |
| 2003-08-08 | 245 | 250 | 245 | 250 | 16,000 | 250 |
| 2003-08-07 | 245 | 245 | 241 | 241 | 6,000 | 241 |
| 2003-08-06 | 243 | 249 | 243 | 249 | 5,000 | 249 |
| 2003-08-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-08-04 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2003-08-01 | 245 | 251 | 243 | 251 | 5,000 | 251 |
| 2003-07-31 | 247 | 247 | 245 | 245 | 8,000 | 245 |
| 2003-07-30 | 246 | 246 | 245 | 246 | 7,000 | 246 |
| 2003-07-29 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-07-28 | 244 | 250 | 241 | 244 | 7,000 | 244 |
| 2003-07-25 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-07-24 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2003-07-22 | 243 | 249 | 243 | 249 | 2,000 | 249 |
| 2003-07-18 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-07-17 | 249 | 249 | 249 | 249 | 4,000 | 249 |
| 2003-07-16 | 251 | 251 | 249 | 249 | 8,000 | 249 |
| 2003-07-11 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2003-07-10 | 254 | 254 | 253 | 254 | 19,000 | 254 |
| 2003-07-09 | 252 | 255 | 252 | 254 | 10,000 | 254 |
| 2003-07-08 | 251 | 252 | 251 | 252 | 9,000 | 252 |
| 2003-07-07 | 248 | 254 | 248 | 249 | 7,000 | 249 |
| 2003-07-04 | 246 | 256 | 246 | 250 | 10,000 | 250 |
| 2003-07-03 | 250 | 250 | 249 | 249 | 5,000 | 249 |
| 2003-07-02 | 246 | 247 | 246 | 247 | 2,000 | 247 |
| 2003-07-01 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-06-30 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2003-06-27 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2003-06-26 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2003-06-24 | 248 | 248 | 237 | 237 | 22,000 | 237 |
| 2003-06-23 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-06-20 | 240 | 240 | 238 | 238 | 6,000 | 238 |
| 2003-06-19 | 236 | 236 | 234 | 235 | 4,000 | 235 |
| 2003-06-18 | 234 | 238 | 234 | 235 | 4,000 | 235 |
| 2003-06-17 | 233 | 238 | 233 | 238 | 4,000 | 238 |
| 2003-06-16 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-06-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-06-12 | 237 | 239 | 236 | 237 | 7,000 | 237 |
| 2003-06-11 | 238 | 238 | 235 | 235 | 5,000 | 235 |
| 2003-06-10 | 232 | 232 | 226 | 226 | 18,000 | 226 |
| 2003-06-09 | 243 | 243 | 234 | 234 | 15,000 | 234 |
| 2003-06-06 | 225 | 230 | 222 | 228 | 46,000 | 228 |
| 2003-06-05 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2003-06-03 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2003-06-02 | 218 | 220 | 218 | 220 | 4,000 | 220 |
| 2003-05-30 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2003-05-29 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-05-28 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-05-27 | 210 | 214 | 210 | 210 | 4,000 | 210 |
| 2003-05-26 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-05-23 | 218 | 220 | 218 | 219 | 4,000 | 219 |
| 2003-05-21 | 209 | 219 | 208 | 219 | 3,000 | 219 |
| 2003-05-19 | 217 | 217 | 215 | 215 | 2,000 | 215 |
| 2003-05-16 | 215 | 217 | 215 | 217 | 3,000 | 217 |
| 2003-05-15 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2003-05-14 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 2003-05-13 | 209 | 211 | 209 | 211 | 3,000 | 211 |
| 2003-05-12 | 210 | 210 | 207 | 207 | 23,000 | 207 |
| 2003-05-09 | 210 | 214 | 209 | 212 | 24,000 | 212 |
| 2003-05-08 | 212 | 214 | 212 | 214 | 2,000 | 214 |
| 2003-05-07 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-05-06 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-05-02 | 206 | 206 | 205 | 205 | 3,000 | 205 |
| 2003-05-01 | 211 | 214 | 211 | 214 | 3,000 | 214 |
| 2003-04-30 | 208 | 210 | 208 | 210 | 3,000 | 210 |
| 2003-04-28 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2003-04-23 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-04-22 | 205 | 206 | 205 | 206 | 3,000 | 206 |
| 2003-04-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-04-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-04-11 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-04-10 | 204 | 204 | 204 | 204 | 22,000 | 204 |
| 2003-04-09 | 207 | 210 | 206 | 207 | 17,000 | 207 |
| 2003-04-08 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2003-04-07 | 209 | 210 | 203 | 208 | 9,000 | 208 |
| 2003-04-04 | 207 | 209 | 207 | 209 | 5,000 | 209 |
| 2003-04-03 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-04-02 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2003-03-31 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2003-03-27 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-03-25 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-03-24 | 210 | 210 | 207 | 210 | 8,000 | 210 |
| 2003-03-20 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-03-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2003-03-17 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2003-03-13 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2003-03-12 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2003-03-11 | 202 | 202 | 199 | 200 | 9,000 | 200 |
| 2003-03-10 | 199 | 199 | 199 | 199 | 24,000 | 199 |
| 2003-03-07 | 215 | 216 | 214 | 216 | 9,000 | 216 |
| 2003-03-06 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2003-03-05 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-03-04 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-03-03 | 205 | 209 | 200 | 209 | 11,000 | 209 |
| 2003-02-26 | 210 | 213 | 210 | 213 | 5,000 | 213 |
| 2003-02-25 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-02-24 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2003-02-21 | 206 | 206 | 206 | 206 | 8,000 | 206 |
| 2003-02-19 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2003-02-18 | 202 | 207 | 202 | 207 | 2,000 | 207 |
| 2003-02-17 | 216 | 218 | 214 | 214 | 13,000 | 214 |
| 2003-02-13 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2003-02-12 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2003-02-10 | 200 | 200 | 200 | 200 | 30,000 | 200 |
| 2003-02-07 | 200 | 209 | 200 | 209 | 23,000 | 209 |
| 2003-02-06 | 199 | 204 | 199 | 204 | 9,000 | 204 |
| 2003-02-05 | 195 | 197 | 191 | 197 | 28,000 | 197 |
| 2003-02-04 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 2003-02-03 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2003-01-30 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-01-24 | 216 | 218 | 216 | 218 | 4,000 | 218 |
| 2003-01-23 | 215 | 216 | 215 | 215 | 5,000 | 215 |
| 2003-01-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-01-20 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-01-17 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-01-14 | 214 | 216 | 210 | 210 | 5,000 | 210 |
| 2003-01-10 | 220 | 220 | 220 | 220 | 49,000 | 220 |
| 2003-01-09 | 215 | 216 | 215 | 215 | 13,000 | 215 |
| 2003-01-08 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2003-01-07 | 215 | 215 | 215 | 215 | 5,000 | 215 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
