9233 アジア航測(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 570 | 570 | 565 | 565 | 2,000 | 565 |
| 2005-12-29 | 590 | 590 | 561 | 570 | 23,000 | 570 |
| 2005-12-28 | 580 | 580 | 570 | 570 | 17,000 | 570 |
| 2005-12-27 | 571 | 580 | 570 | 580 | 14,000 | 580 |
| 2005-12-26 | 550 | 570 | 549 | 570 | 28,000 | 570 |
| 2005-12-22 | 540 | 550 | 536 | 545 | 17,000 | 545 |
| 2005-12-21 | 527 | 536 | 526 | 530 | 18,000 | 530 |
| 2005-12-20 | 539 | 539 | 519 | 519 | 5,000 | 519 |
| 2005-12-19 | 545 | 555 | 540 | 540 | 11,000 | 540 |
| 2005-12-16 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2005-12-15 | 570 | 570 | 566 | 566 | 4,000 | 566 |
| 2005-12-14 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-12-13 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2005-12-12 | 576 | 576 | 570 | 570 | 29,000 | 570 |
| 2005-12-09 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2005-12-08 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2005-12-07 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 2005-12-06 | 585 | 585 | 572 | 572 | 11,000 | 572 |
| 2005-12-05 | 562 | 579 | 562 | 579 | 4,000 | 579 |
| 2005-12-02 | 565 | 565 | 555 | 557 | 3,000 | 557 |
| 2005-12-01 | 556 | 568 | 556 | 568 | 8,000 | 568 |
| 2005-11-30 | 581 | 581 | 580 | 580 | 3,000 | 580 |
| 2005-11-29 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-11-28 | 576 | 580 | 575 | 579 | 6,000 | 579 |
| 2005-11-25 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-11-24 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-11-22 | 572 | 572 | 560 | 560 | 3,000 | 560 |
| 2005-11-21 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2005-11-18 | 585 | 590 | 585 | 590 | 4,000 | 590 |
| 2005-11-17 | 551 | 565 | 551 | 565 | 11,000 | 565 |
| 2005-11-16 | 562 | 562 | 550 | 555 | 11,000 | 555 |
| 2005-11-15 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2005-11-14 | 610 | 610 | 560 | 590 | 24,000 | 590 |
| 2005-11-11 | 606 | 640 | 605 | 640 | 17,000 | 640 |
| 2005-11-10 | 580 | 615 | 580 | 590 | 17,000 | 590 |
| 2005-11-09 | 610 | 638 | 595 | 595 | 18,000 | 595 |
| 2005-11-08 | 640 | 650 | 640 | 650 | 21,000 | 650 |
| 2005-11-07 | 650 | 660 | 640 | 650 | 36,000 | 650 |
| 2005-11-04 | 621 | 675 | 621 | 660 | 82,000 | 660 |
| 2005-11-02 | 570 | 626 | 570 | 626 | 69,000 | 626 |
| 2005-11-01 | 547 | 560 | 547 | 560 | 16,000 | 560 |
| 2005-10-28 | 514 | 517 | 514 | 517 | 7,000 | 517 |
| 2005-10-26 | 500 | 510 | 500 | 510 | 3,000 | 510 |
| 2005-10-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-10-21 | 530 | 530 | 490 | 490 | 14,000 | 490 |
| 2005-10-20 | 525 | 525 | 522 | 522 | 4,000 | 522 |
| 2005-10-19 | 494 | 520 | 494 | 520 | 8,000 | 520 |
| 2005-10-17 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-10-14 | 526 | 528 | 525 | 528 | 7,000 | 528 |
| 2005-10-13 | 489 | 520 | 489 | 520 | 14,000 | 520 |
| 2005-10-11 | 477 | 483 | 476 | 483 | 21,000 | 483 |
| 2005-10-07 | 489 | 490 | 486 | 486 | 6,000 | 486 |
| 2005-10-06 | 493 | 493 | 489 | 489 | 13,000 | 489 |
| 2005-10-05 | 520 | 530 | 508 | 508 | 19,000 | 508 |
| 2005-10-04 | 531 | 535 | 520 | 530 | 7,000 | 530 |
| 2005-10-03 | 569 | 569 | 530 | 540 | 46,000 | 540 |
| 2005-09-30 | 572 | 572 | 569 | 569 | 8,000 | 569 |
| 2005-09-29 | 572 | 572 | 572 | 572 | 5,000 | 572 |
| 2005-09-28 | 580 | 580 | 570 | 572 | 10,000 | 572 |
| 2005-09-27 | 594 | 594 | 590 | 590 | 13,000 | 590 |
| 2005-09-26 | 615 | 615 | 590 | 599 | 45,000 | 599 |
| 2005-09-22 | 550 | 590 | 530 | 578 | 40,000 | 578 |
| 2005-09-21 | 565 | 570 | 560 | 560 | 29,000 | 560 |
| 2005-09-20 | 570 | 585 | 570 | 585 | 39,000 | 585 |
| 2005-09-16 | 530 | 562 | 530 | 560 | 110,000 | 560 |
| 2005-09-15 | 500 | 530 | 500 | 530 | 26,000 | 530 |
| 2005-09-14 | 494 | 541 | 494 | 540 | 74,000 | 540 |
| 2005-09-13 | 484 | 492 | 484 | 490 | 18,000 | 490 |
| 2005-09-12 | 482 | 487 | 482 | 487 | 9,000 | 487 |
| 2005-09-09 | 490 | 495 | 490 | 495 | 10,000 | 495 |
| 2005-09-08 | 466 | 480 | 465 | 480 | 17,000 | 480 |
| 2005-09-07 | 472 | 472 | 468 | 470 | 4,000 | 470 |
| 2005-09-06 | 480 | 480 | 467 | 477 | 6,000 | 477 |
| 2005-09-05 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2005-09-02 | 484 | 484 | 483 | 483 | 2,000 | 483 |
| 2005-09-01 | 481 | 481 | 479 | 479 | 3,000 | 479 |
| 2005-08-31 | 460 | 476 | 460 | 466 | 5,000 | 466 |
| 2005-08-30 | 473 | 475 | 470 | 475 | 3,000 | 475 |
| 2005-08-29 | 490 | 490 | 465 | 473 | 16,000 | 473 |
| 2005-08-26 | 510 | 510 | 495 | 495 | 5,000 | 495 |
| 2005-08-25 | 490 | 495 | 485 | 495 | 9,000 | 495 |
| 2005-08-24 | 490 | 550 | 490 | 527 | 840,000 | 527 |
| 2005-08-23 | 488 | 500 | 485 | 500 | 38,000 | 500 |
| 2005-08-22 | 465 | 470 | 465 | 470 | 10,000 | 470 |
| 2005-08-19 | 456 | 460 | 456 | 456 | 6,000 | 456 |
| 2005-08-18 | 455 | 470 | 455 | 460 | 7,000 | 460 |
| 2005-08-17 | 440 | 460 | 440 | 457 | 11,000 | 457 |
| 2005-08-16 | 434 | 438 | 430 | 436 | 17,000 | 436 |
| 2005-08-12 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2005-08-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-08-10 | 435 | 465 | 435 | 465 | 32,000 | 465 |
| 2005-08-08 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-08-05 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2005-08-04 | 450 | 456 | 450 | 456 | 18,000 | 456 |
| 2005-08-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-08-02 | 485 | 485 | 471 | 471 | 8,000 | 471 |
| 2005-08-01 | 496 | 496 | 475 | 480 | 7,000 | 480 |
| 2005-07-29 | 495 | 498 | 495 | 498 | 2,000 | 498 |
| 2005-07-28 | 504 | 504 | 495 | 495 | 4,000 | 495 |
| 2005-07-27 | 516 | 520 | 510 | 520 | 12,000 | 520 |
| 2005-07-26 | 545 | 545 | 500 | 514 | 12,000 | 514 |
| 2005-07-25 | 499 | 545 | 499 | 545 | 128,000 | 545 |
| 2005-07-22 | 465 | 495 | 465 | 494 | 12,000 | 494 |
| 2005-07-21 | 492 | 495 | 465 | 465 | 27,000 | 465 |
| 2005-07-20 | 490 | 495 | 485 | 492 | 31,000 | 492 |
| 2005-07-19 | 470 | 490 | 470 | 490 | 23,000 | 490 |
| 2005-07-15 | 465 | 480 | 460 | 480 | 18,000 | 480 |
| 2005-07-14 | 455 | 480 | 455 | 470 | 24,000 | 470 |
| 2005-07-13 | 460 | 470 | 454 | 460 | 7,000 | 460 |
| 2005-07-12 | 444 | 470 | 444 | 470 | 9,000 | 470 |
| 2005-07-11 | 447 | 454 | 442 | 454 | 27,000 | 454 |
| 2005-07-08 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2005-07-06 | 440 | 454 | 440 | 454 | 2,000 | 454 |
| 2005-07-05 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2005-07-01 | 440 | 445 | 440 | 440 | 7,000 | 440 |
| 2005-06-30 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 2005-06-29 | 450 | 450 | 430 | 445 | 13,000 | 445 |
| 2005-06-28 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2005-06-27 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2005-06-24 | 461 | 462 | 450 | 450 | 10,000 | 450 |
| 2005-06-23 | 465 | 466 | 461 | 466 | 7,000 | 466 |
| 2005-06-20 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 2005-06-16 | 491 | 491 | 490 | 490 | 6,000 | 490 |
| 2005-06-15 | 520 | 525 | 500 | 500 | 11,000 | 500 |
| 2005-06-14 | 506 | 540 | 495 | 500 | 59,000 | 500 |
| 2005-06-13 | 455 | 516 | 450 | 505 | 88,000 | 505 |
| 2005-06-10 | 401 | 455 | 401 | 431 | 26,000 | 431 |
| 2005-06-09 | 420 | 420 | 411 | 411 | 15,000 | 411 |
| 2005-06-08 | 442 | 442 | 440 | 440 | 4,000 | 440 |
| 2005-06-07 | 440 | 441 | 440 | 441 | 2,000 | 441 |
| 2005-06-06 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2005-06-03 | 429 | 445 | 426 | 440 | 7,000 | 440 |
| 2005-06-02 | 450 | 450 | 425 | 425 | 3,000 | 425 |
| 2005-05-31 | 455 | 465 | 455 | 465 | 3,000 | 465 |
| 2005-05-30 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-05-27 | 443 | 443 | 423 | 428 | 3,000 | 428 |
| 2005-05-26 | 407 | 414 | 407 | 414 | 12,000 | 414 |
| 2005-05-25 | 455 | 455 | 447 | 447 | 6,000 | 447 |
| 2005-05-23 | 456 | 470 | 456 | 470 | 10,000 | 470 |
| 2005-05-20 | 460 | 470 | 447 | 447 | 17,000 | 447 |
| 2005-05-19 | 475 | 475 | 465 | 465 | 10,000 | 465 |
| 2005-05-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-05-17 | 470 | 480 | 465 | 465 | 35,000 | 465 |
| 2005-05-16 | 485 | 485 | 470 | 470 | 12,000 | 470 |
| 2005-05-13 | 456 | 480 | 456 | 480 | 11,000 | 480 |
| 2005-05-12 | 470 | 470 | 465 | 465 | 7,000 | 465 |
| 2005-05-11 | 471 | 481 | 470 | 480 | 21,000 | 480 |
| 2005-05-10 | 475 | 490 | 470 | 471 | 77,000 | 471 |
| 2005-05-09 | 480 | 490 | 470 | 490 | 15,000 | 490 |
| 2005-05-06 | 491 | 491 | 480 | 481 | 32,000 | 481 |
| 2005-05-02 | 495 | 496 | 490 | 490 | 9,000 | 490 |
| 2005-04-28 | 510 | 511 | 505 | 505 | 9,000 | 505 |
| 2005-04-27 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2005-04-26 | 506 | 514 | 506 | 510 | 18,000 | 510 |
| 2005-04-25 | 520 | 521 | 505 | 505 | 7,000 | 505 |
| 2005-04-22 | 515 | 520 | 515 | 520 | 12,000 | 520 |
| 2005-04-21 | 510 | 518 | 510 | 510 | 25,000 | 510 |
| 2005-04-20 | 481 | 530 | 481 | 520 | 25,000 | 520 |
| 2005-04-19 | 484 | 496 | 484 | 491 | 39,000 | 491 |
| 2005-04-18 | 481 | 496 | 481 | 483 | 56,000 | 483 |
| 2005-04-15 | 547 | 547 | 535 | 536 | 30,000 | 536 |
| 2005-04-14 | 565 | 565 | 546 | 547 | 77,000 | 547 |
| 2005-04-13 | 609 | 609 | 560 | 565 | 36,000 | 565 |
| 2005-04-12 | 552 | 602 | 552 | 599 | 43,000 | 599 |
| 2005-04-11 | 541 | 570 | 541 | 551 | 90,000 | 551 |
| 2005-04-08 | 570 | 581 | 550 | 581 | 23,000 | 581 |
| 2005-04-07 | 580 | 580 | 565 | 565 | 43,000 | 565 |
| 2005-04-06 | 560 | 590 | 560 | 585 | 61,000 | 585 |
| 2005-04-05 | 586 | 589 | 570 | 580 | 49,000 | 580 |
| 2005-04-04 | 600 | 610 | 596 | 596 | 52,000 | 596 |
| 2005-04-01 | 601 | 632 | 600 | 620 | 230,000 | 620 |
| 2005-03-31 | 599 | 609 | 580 | 608 | 91,000 | 608 |
| 2005-03-30 | 615 | 615 | 565 | 600 | 264,000 | 600 |
| 2005-03-29 | 531 | 610 | 531 | 610 | 320,000 | 610 |
| 2005-03-28 | 510 | 545 | 505 | 521 | 257,000 | 521 |
| 2005-03-25 | 480 | 495 | 471 | 495 | 174,000 | 495 |
| 2005-03-24 | 460 | 480 | 460 | 480 | 100,000 | 480 |
| 2005-03-23 | 440 | 470 | 436 | 459 | 93,000 | 459 |
| 2005-03-22 | 420 | 436 | 412 | 436 | 55,000 | 436 |
| 2005-03-18 | 400 | 410 | 400 | 410 | 22,000 | 410 |
| 2005-03-17 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2005-03-16 | 400 | 400 | 391 | 395 | 7,000 | 395 |
| 2005-03-15 | 404 | 405 | 400 | 400 | 22,000 | 400 |
| 2005-03-14 | 400 | 405 | 400 | 405 | 21,000 | 405 |
| 2005-03-11 | 409 | 413 | 400 | 405 | 51,000 | 405 |
| 2005-03-10 | 393 | 405 | 393 | 396 | 163,000 | 396 |
| 2005-03-09 | 424 | 428 | 424 | 428 | 7,000 | 428 |
| 2005-03-08 | 421 | 436 | 420 | 420 | 74,000 | 420 |
| 2005-03-07 | 453 | 454 | 437 | 439 | 14,000 | 439 |
| 2005-03-04 | 475 | 475 | 453 | 453 | 39,000 | 453 |
| 2005-03-03 | 459 | 465 | 459 | 465 | 24,000 | 465 |
| 2005-03-02 | 440 | 455 | 440 | 455 | 17,000 | 455 |
| 2005-03-01 | 440 | 446 | 435 | 445 | 43,000 | 445 |
| 2005-02-28 | 411 | 430 | 411 | 430 | 48,000 | 430 |
| 2005-02-25 | 418 | 418 | 401 | 406 | 34,000 | 406 |
| 2005-02-24 | 428 | 428 | 401 | 418 | 71,000 | 418 |
| 2005-02-23 | 450 | 452 | 440 | 440 | 25,000 | 440 |
| 2005-02-22 | 455 | 465 | 453 | 453 | 20,000 | 453 |
| 2005-02-21 | 465 | 479 | 464 | 478 | 27,000 | 478 |
| 2005-02-18 | 450 | 466 | 450 | 465 | 54,000 | 465 |
| 2005-02-17 | 440 | 450 | 431 | 450 | 134,000 | 450 |
| 2005-02-16 | 506 | 506 | 480 | 480 | 90,000 | 480 |
| 2005-02-15 | 525 | 525 | 503 | 515 | 166,000 | 515 |
| 2005-02-14 | 480 | 515 | 473 | 505 | 191,000 | 505 |
| 2005-02-10 | 435 | 475 | 435 | 460 | 167,000 | 460 |
| 2005-02-09 | 406 | 448 | 406 | 445 | 150,000 | 445 |
| 2005-02-08 | 390 | 435 | 390 | 420 | 221,000 | 420 |
| 2005-02-07 | 380 | 389 | 380 | 381 | 33,000 | 381 |
| 2005-02-04 | 390 | 390 | 380 | 380 | 10,000 | 380 |
| 2005-02-03 | 365 | 398 | 365 | 398 | 126,000 | 398 |
| 2005-02-02 | 356 | 370 | 356 | 370 | 67,000 | 370 |
| 2005-02-01 | 352 | 361 | 346 | 361 | 114,000 | 361 |
| 2005-01-31 | 322 | 362 | 322 | 362 | 170,000 | 362 |
| 2005-01-28 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2005-01-27 | 321 | 330 | 315 | 325 | 83,000 | 325 |
| 2005-01-26 | 320 | 325 | 320 | 320 | 16,000 | 320 |
| 2005-01-25 | 308 | 320 | 301 | 320 | 27,000 | 320 |
| 2005-01-24 | 340 | 340 | 323 | 323 | 53,000 | 323 |
| 2005-01-21 | 310 | 340 | 308 | 340 | 211,000 | 340 |
| 2005-01-20 | 304 | 305 | 304 | 305 | 22,000 | 305 |
| 2005-01-19 | 303 | 303 | 298 | 303 | 19,000 | 303 |
| 2005-01-18 | 295 | 300 | 295 | 300 | 44,000 | 300 |
| 2005-01-17 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 2005-01-14 | 295 | 296 | 291 | 295 | 29,000 | 295 |
| 2005-01-13 | 290 | 313 | 290 | 309 | 144,000 | 309 |
| 2005-01-12 | 281 | 281 | 280 | 280 | 7,000 | 280 |
| 2005-01-11 | 276 | 276 | 272 | 275 | 43,000 | 275 |
| 2005-01-07 | 275 | 281 | 272 | 276 | 35,000 | 276 |
| 2005-01-06 | 261 | 272 | 261 | 272 | 17,000 | 272 |
| 2005-01-05 | 261 | 263 | 261 | 261 | 13,000 | 261 |
| 2005-01-04 | 259 | 261 | 259 | 261 | 7,000 | 261 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
