9233 アジア航測(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 255 | 255 | 254 | 254 | 7,000 | 254 |
| 2004-12-29 | 257 | 257 | 247 | 248 | 20,000 | 248 |
| 2004-12-28 | 240 | 242 | 240 | 242 | 2,000 | 242 |
| 2004-12-27 | 236 | 239 | 236 | 237 | 22,000 | 237 |
| 2004-12-24 | 238 | 238 | 236 | 236 | 29,000 | 236 |
| 2004-12-22 | 239 | 239 | 238 | 239 | 6,000 | 239 |
| 2004-12-21 | 240 | 243 | 239 | 239 | 12,000 | 239 |
| 2004-12-20 | 239 | 240 | 237 | 240 | 22,000 | 240 |
| 2004-12-17 | 234 | 236 | 233 | 236 | 28,000 | 236 |
| 2004-12-16 | 233 | 236 | 233 | 235 | 18,000 | 235 |
| 2004-12-15 | 235 | 236 | 235 | 235 | 32,000 | 235 |
| 2004-12-14 | 233 | 236 | 232 | 236 | 9,000 | 236 |
| 2004-12-13 | 235 | 235 | 230 | 233 | 29,000 | 233 |
| 2004-12-10 | 233 | 237 | 233 | 237 | 30,000 | 237 |
| 2004-12-09 | 239 | 239 | 230 | 235 | 31,000 | 235 |
| 2004-12-08 | 239 | 239 | 237 | 239 | 24,000 | 239 |
| 2004-12-07 | 240 | 241 | 222 | 240 | 35,000 | 240 |
| 2004-12-06 | 239 | 239 | 238 | 238 | 8,000 | 238 |
| 2004-12-03 | 238 | 240 | 238 | 238 | 6,000 | 238 |
| 2004-12-02 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2004-12-01 | 238 | 238 | 236 | 236 | 6,000 | 236 |
| 2004-11-30 | 236 | 238 | 236 | 238 | 8,000 | 238 |
| 2004-11-29 | 241 | 241 | 237 | 237 | 2,000 | 237 |
| 2004-11-26 | 236 | 238 | 236 | 238 | 2,000 | 238 |
| 2004-11-25 | 240 | 240 | 237 | 237 | 24,000 | 237 |
| 2004-11-24 | 237 | 240 | 237 | 240 | 2,000 | 240 |
| 2004-11-22 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 2004-11-19 | 249 | 249 | 245 | 245 | 7,000 | 245 |
| 2004-11-18 | 249 | 249 | 248 | 249 | 11,000 | 249 |
| 2004-11-17 | 252 | 252 | 250 | 250 | 7,000 | 250 |
| 2004-11-16 | 250 | 254 | 250 | 250 | 16,000 | 250 |
| 2004-11-15 | 252 | 252 | 249 | 249 | 6,000 | 249 |
| 2004-11-12 | 252 | 252 | 251 | 252 | 9,000 | 252 |
| 2004-11-11 | 259 | 259 | 259 | 259 | 9,000 | 259 |
| 2004-11-10 | 260 | 265 | 259 | 261 | 56,000 | 261 |
| 2004-11-09 | 266 | 266 | 266 | 266 | 17,000 | 266 |
| 2004-11-08 | 269 | 272 | 269 | 272 | 2,000 | 272 |
| 2004-11-05 | 269 | 270 | 264 | 269 | 16,000 | 269 |
| 2004-11-04 | 267 | 268 | 266 | 268 | 10,000 | 268 |
| 2004-11-01 | 267 | 267 | 266 | 266 | 3,000 | 266 |
| 2004-10-29 | 271 | 271 | 267 | 267 | 6,000 | 267 |
| 2004-10-28 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2004-10-27 | 268 | 268 | 265 | 265 | 3,000 | 265 |
| 2004-10-26 | 267 | 268 | 267 | 268 | 5,000 | 268 |
| 2004-10-22 | 267 | 267 | 265 | 267 | 4,000 | 267 |
| 2004-10-21 | 266 | 266 | 265 | 265 | 7,000 | 265 |
| 2004-10-20 | 270 | 270 | 266 | 266 | 8,000 | 266 |
| 2004-10-19 | 279 | 279 | 270 | 270 | 4,000 | 270 |
| 2004-10-18 | 270 | 275 | 270 | 274 | 16,000 | 274 |
| 2004-10-15 | 270 | 270 | 269 | 269 | 49,000 | 269 |
| 2004-10-14 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2004-10-13 | 271 | 273 | 270 | 273 | 16,000 | 273 |
| 2004-10-12 | 275 | 280 | 275 | 275 | 41,000 | 275 |
| 2004-10-08 | 280 | 280 | 276 | 277 | 13,000 | 277 |
| 2004-10-07 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2004-10-06 | 282 | 283 | 280 | 280 | 12,000 | 280 |
| 2004-10-05 | 283 | 283 | 282 | 282 | 4,000 | 282 |
| 2004-10-04 | 277 | 280 | 277 | 280 | 3,000 | 280 |
| 2004-10-01 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2004-09-30 | 283 | 283 | 283 | 283 | 7,000 | 283 |
| 2004-09-29 | 295 | 295 | 295 | 295 | 15,000 | 295 |
| 2004-09-28 | 288 | 288 | 280 | 281 | 18,000 | 281 |
| 2004-09-27 | 290 | 290 | 274 | 289 | 34,000 | 289 |
| 2004-09-24 | 292 | 295 | 289 | 295 | 30,000 | 295 |
| 2004-09-22 | 293 | 298 | 291 | 295 | 36,000 | 295 |
| 2004-09-21 | 290 | 291 | 290 | 291 | 8,000 | 291 |
| 2004-09-17 | 295 | 298 | 295 | 295 | 21,000 | 295 |
| 2004-09-16 | 298 | 298 | 296 | 297 | 16,000 | 297 |
| 2004-09-15 | 298 | 298 | 294 | 298 | 20,000 | 298 |
| 2004-09-14 | 298 | 298 | 295 | 298 | 15,000 | 298 |
| 2004-09-13 | 298 | 299 | 298 | 299 | 4,000 | 299 |
| 2004-09-10 | 294 | 299 | 294 | 299 | 43,000 | 299 |
| 2004-09-09 | 296 | 297 | 296 | 296 | 7,000 | 296 |
| 2004-09-08 | 299 | 299 | 296 | 297 | 16,000 | 297 |
| 2004-09-07 | 296 | 300 | 295 | 299 | 11,000 | 299 |
| 2004-09-06 | 295 | 296 | 295 | 296 | 5,000 | 296 |
| 2004-09-03 | 299 | 299 | 295 | 296 | 5,000 | 296 |
| 2004-09-02 | 296 | 296 | 295 | 295 | 12,000 | 295 |
| 2004-09-01 | 298 | 299 | 296 | 296 | 7,000 | 296 |
| 2004-08-31 | 292 | 300 | 292 | 300 | 26,000 | 300 |
| 2004-08-30 | 292 | 295 | 291 | 292 | 28,000 | 292 |
| 2004-08-27 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2004-08-26 | 298 | 298 | 292 | 292 | 19,000 | 292 |
| 2004-08-25 | 290 | 295 | 290 | 295 | 9,000 | 295 |
| 2004-08-24 | 291 | 292 | 290 | 290 | 7,000 | 290 |
| 2004-08-23 | 293 | 293 | 291 | 291 | 4,000 | 291 |
| 2004-08-20 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-08-19 | 292 | 293 | 292 | 293 | 5,000 | 293 |
| 2004-08-18 | 294 | 294 | 290 | 290 | 8,000 | 290 |
| 2004-08-17 | 295 | 295 | 289 | 294 | 7,000 | 294 |
| 2004-08-16 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2004-08-13 | 292 | 292 | 292 | 292 | 6,000 | 292 |
| 2004-08-12 | 294 | 294 | 292 | 292 | 2,000 | 292 |
| 2004-08-11 | 290 | 293 | 290 | 290 | 9,000 | 290 |
| 2004-08-10 | 289 | 293 | 283 | 293 | 31,000 | 293 |
| 2004-08-09 | 294 | 297 | 290 | 294 | 12,000 | 294 |
| 2004-08-06 | 291 | 294 | 290 | 294 | 9,000 | 294 |
| 2004-08-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-08-04 | 294 | 295 | 292 | 295 | 18,000 | 295 |
| 2004-08-03 | 295 | 295 | 294 | 294 | 3,000 | 294 |
| 2004-08-02 | 293 | 295 | 293 | 295 | 5,000 | 295 |
| 2004-07-30 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2004-07-29 | 296 | 296 | 295 | 295 | 13,000 | 295 |
| 2004-07-28 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2004-07-27 | 299 | 300 | 295 | 295 | 19,000 | 295 |
| 2004-07-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-07-23 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 2004-07-22 | 295 | 298 | 292 | 298 | 4,000 | 298 |
| 2004-07-21 | 291 | 295 | 291 | 295 | 7,000 | 295 |
| 2004-07-20 | 291 | 293 | 291 | 291 | 9,000 | 291 |
| 2004-07-16 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 2004-07-15 | 295 | 296 | 292 | 295 | 17,000 | 295 |
| 2004-07-14 | 295 | 298 | 292 | 292 | 30,000 | 292 |
| 2004-07-13 | 295 | 295 | 292 | 292 | 9,000 | 292 |
| 2004-07-12 | 295 | 295 | 290 | 290 | 13,000 | 290 |
| 2004-07-09 | 288 | 292 | 285 | 290 | 10,000 | 290 |
| 2004-07-08 | 290 | 290 | 287 | 287 | 3,000 | 287 |
| 2004-07-07 | 290 | 292 | 288 | 292 | 12,000 | 292 |
| 2004-07-06 | 288 | 290 | 288 | 290 | 8,000 | 290 |
| 2004-07-05 | 285 | 294 | 285 | 294 | 9,000 | 294 |
| 2004-07-02 | 289 | 289 | 286 | 289 | 6,000 | 289 |
| 2004-07-01 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2004-06-30 | 289 | 292 | 289 | 290 | 9,000 | 290 |
| 2004-06-29 | 288 | 288 | 287 | 287 | 3,000 | 287 |
| 2004-06-28 | 285 | 285 | 283 | 283 | 5,000 | 283 |
| 2004-06-25 | 286 | 291 | 286 | 291 | 8,000 | 291 |
| 2004-06-24 | 280 | 282 | 278 | 279 | 17,000 | 279 |
| 2004-06-23 | 284 | 285 | 280 | 280 | 9,000 | 280 |
| 2004-06-22 | 281 | 282 | 275 | 282 | 17,000 | 282 |
| 2004-06-21 | 287 | 287 | 283 | 283 | 5,000 | 283 |
| 2004-06-18 | 284 | 285 | 281 | 285 | 16,000 | 285 |
| 2004-06-17 | 286 | 286 | 285 | 285 | 9,000 | 285 |
| 2004-06-16 | 284 | 286 | 284 | 286 | 13,000 | 286 |
| 2004-06-15 | 295 | 295 | 289 | 289 | 4,000 | 289 |
| 2004-06-14 | 289 | 300 | 289 | 299 | 11,000 | 299 |
| 2004-06-11 | 284 | 290 | 284 | 290 | 7,000 | 290 |
| 2004-06-10 | 285 | 289 | 283 | 289 | 33,000 | 289 |
| 2004-06-09 | 297 | 299 | 291 | 291 | 10,000 | 291 |
| 2004-06-08 | 299 | 299 | 291 | 296 | 8,000 | 296 |
| 2004-06-07 | 290 | 300 | 290 | 300 | 4,000 | 300 |
| 2004-06-04 | 285 | 290 | 285 | 290 | 4,000 | 290 |
| 2004-06-03 | 299 | 299 | 290 | 290 | 5,000 | 290 |
| 2004-06-02 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2004-06-01 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2004-05-31 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 2004-05-28 | 295 | 300 | 295 | 300 | 14,000 | 300 |
| 2004-05-27 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 2004-05-26 | 295 | 295 | 295 | 295 | 15,000 | 295 |
| 2004-05-25 | 296 | 296 | 294 | 294 | 7,000 | 294 |
| 2004-05-24 | 300 | 300 | 286 | 295 | 12,000 | 295 |
| 2004-05-21 | 299 | 299 | 299 | 299 | 7,000 | 299 |
| 2004-05-20 | 284 | 284 | 282 | 282 | 9,000 | 282 |
| 2004-05-19 | 274 | 276 | 274 | 274 | 21,000 | 274 |
| 2004-05-18 | 267 | 269 | 265 | 269 | 39,000 | 269 |
| 2004-05-17 | 287 | 287 | 264 | 270 | 32,000 | 270 |
| 2004-05-14 | 287 | 288 | 286 | 286 | 13,000 | 286 |
| 2004-05-13 | 290 | 290 | 286 | 286 | 20,000 | 286 |
| 2004-05-12 | 289 | 296 | 287 | 292 | 13,000 | 292 |
| 2004-05-11 | 275 | 295 | 269 | 283 | 49,000 | 283 |
| 2004-05-10 | 305 | 312 | 277 | 295 | 77,000 | 295 |
| 2004-05-07 | 315 | 325 | 313 | 320 | 33,000 | 320 |
| 2004-05-06 | 311 | 316 | 311 | 316 | 23,000 | 316 |
| 2004-04-30 | 306 | 308 | 303 | 308 | 17,000 | 308 |
| 2004-04-28 | 305 | 308 | 305 | 305 | 4,000 | 305 |
| 2004-04-27 | 307 | 307 | 305 | 306 | 18,000 | 306 |
| 2004-04-26 | 305 | 305 | 304 | 305 | 6,000 | 305 |
| 2004-04-23 | 303 | 304 | 302 | 303 | 17,000 | 303 |
| 2004-04-22 | 305 | 305 | 300 | 304 | 18,000 | 304 |
| 2004-04-21 | 305 | 306 | 298 | 300 | 42,000 | 300 |
| 2004-04-20 | 304 | 309 | 304 | 306 | 11,000 | 306 |
| 2004-04-19 | 317 | 317 | 300 | 303 | 50,000 | 303 |
| 2004-04-16 | 320 | 320 | 313 | 319 | 35,000 | 319 |
| 2004-04-15 | 325 | 325 | 320 | 320 | 44,000 | 320 |
| 2004-04-14 | 322 | 325 | 321 | 324 | 29,000 | 324 |
| 2004-04-13 | 329 | 329 | 318 | 323 | 40,000 | 323 |
| 2004-04-12 | 317 | 331 | 317 | 325 | 74,000 | 325 |
| 2004-04-09 | 333 | 333 | 326 | 332 | 44,000 | 332 |
| 2004-04-08 | 343 | 343 | 336 | 338 | 13,000 | 338 |
| 2004-04-07 | 340 | 340 | 337 | 340 | 39,000 | 340 |
| 2004-04-06 | 336 | 341 | 333 | 341 | 28,000 | 341 |
| 2004-04-05 | 340 | 340 | 335 | 335 | 47,000 | 335 |
| 2004-04-02 | 326 | 340 | 326 | 336 | 60,000 | 336 |
| 2004-04-01 | 334 | 334 | 324 | 325 | 22,000 | 325 |
| 2004-03-31 | 335 | 335 | 327 | 329 | 25,000 | 329 |
| 2004-03-30 | 340 | 340 | 330 | 330 | 61,000 | 330 |
| 2004-03-29 | 354 | 354 | 339 | 342 | 84,000 | 342 |
| 2004-03-26 | 340 | 356 | 336 | 349 | 93,000 | 349 |
| 2004-03-25 | 334 | 340 | 333 | 336 | 82,000 | 336 |
| 2004-03-24 | 339 | 340 | 333 | 333 | 38,000 | 333 |
| 2004-03-23 | 327 | 336 | 325 | 336 | 13,000 | 336 |
| 2004-03-22 | 326 | 326 | 323 | 325 | 36,000 | 325 |
| 2004-03-19 | 336 | 337 | 320 | 331 | 30,000 | 331 |
| 2004-03-18 | 340 | 346 | 337 | 337 | 39,000 | 337 |
| 2004-03-17 | 345 | 345 | 336 | 336 | 52,000 | 336 |
| 2004-03-16 | 340 | 349 | 339 | 342 | 36,000 | 342 |
| 2004-03-15 | 340 | 355 | 333 | 345 | 114,000 | 345 |
| 2004-03-12 | 341 | 341 | 336 | 338 | 67,000 | 338 |
| 2004-03-11 | 339 | 345 | 335 | 344 | 68,000 | 344 |
| 2004-03-10 | 340 | 350 | 331 | 343 | 198,000 | 343 |
| 2004-03-09 | 313 | 341 | 313 | 339 | 267,000 | 339 |
| 2004-03-08 | 309 | 315 | 309 | 315 | 19,000 | 315 |
| 2004-03-05 | 310 | 311 | 306 | 310 | 41,000 | 310 |
| 2004-03-04 | 308 | 312 | 308 | 308 | 48,000 | 308 |
| 2004-03-03 | 291 | 311 | 291 | 310 | 87,000 | 310 |
| 2004-03-02 | 292 | 293 | 292 | 293 | 3,000 | 293 |
| 2004-03-01 | 297 | 297 | 290 | 290 | 14,000 | 290 |
| 2004-02-27 | 285 | 290 | 285 | 290 | 34,000 | 290 |
| 2004-02-26 | 280 | 285 | 280 | 285 | 23,000 | 285 |
| 2004-02-25 | 274 | 285 | 274 | 285 | 41,000 | 285 |
| 2004-02-24 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 2004-02-23 | 272 | 275 | 272 | 275 | 20,000 | 275 |
| 2004-02-20 | 270 | 270 | 268 | 268 | 8,000 | 268 |
| 2004-02-19 | 263 | 275 | 263 | 275 | 17,000 | 275 |
| 2004-02-18 | 260 | 270 | 260 | 270 | 13,000 | 270 |
| 2004-02-16 | 263 | 263 | 262 | 262 | 2,000 | 262 |
| 2004-02-13 | 265 | 265 | 261 | 261 | 5,000 | 261 |
| 2004-02-12 | 267 | 267 | 264 | 266 | 4,000 | 266 |
| 2004-02-10 | 262 | 267 | 262 | 265 | 29,000 | 265 |
| 2004-02-09 | 260 | 265 | 260 | 265 | 13,000 | 265 |
| 2004-02-06 | 262 | 263 | 260 | 260 | 43,000 | 260 |
| 2004-02-05 | 261 | 262 | 261 | 262 | 39,000 | 262 |
| 2004-02-04 | 256 | 261 | 255 | 256 | 48,000 | 256 |
| 2004-02-03 | 257 | 258 | 257 | 258 | 3,000 | 258 |
| 2004-02-02 | 255 | 257 | 255 | 257 | 2,000 | 257 |
| 2004-01-30 | 250 | 255 | 250 | 255 | 13,000 | 255 |
| 2004-01-29 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2004-01-28 | 261 | 261 | 251 | 251 | 29,000 | 251 |
| 2004-01-27 | 250 | 253 | 250 | 251 | 6,000 | 251 |
| 2004-01-26 | 251 | 251 | 245 | 245 | 6,000 | 245 |
| 2004-01-23 | 250 | 250 | 246 | 246 | 10,000 | 246 |
| 2004-01-22 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2004-01-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-01-20 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2004-01-19 | 250 | 250 | 247 | 250 | 16,000 | 250 |
| 2004-01-16 | 244 | 245 | 244 | 245 | 11,000 | 245 |
| 2004-01-15 | 245 | 247 | 244 | 245 | 16,000 | 245 |
| 2004-01-14 | 249 | 250 | 245 | 245 | 18,000 | 245 |
| 2004-01-13 | 259 | 259 | 244 | 249 | 54,000 | 249 |
| 2004-01-09 | 240 | 240 | 239 | 239 | 15,000 | 239 |
| 2004-01-08 | 236 | 240 | 236 | 238 | 8,000 | 238 |
| 2004-01-07 | 232 | 236 | 232 | 234 | 16,000 | 234 |
| 2004-01-06 | 233 | 233 | 232 | 232 | 19,000 | 232 |
| 2004-01-05 | 228 | 238 | 228 | 234 | 13,000 | 234 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
