9233 アジア航測(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-12-28 | 379 | 379 | 366 | 366 | 6,000 | 366 |
| 2006-12-27 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2006-12-26 | 355 | 371 | 350 | 371 | 6,000 | 371 |
| 2006-12-25 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2006-12-22 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2006-12-20 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2006-12-19 | 371 | 371 | 370 | 370 | 5,000 | 370 |
| 2006-12-18 | 377 | 377 | 370 | 370 | 3,000 | 370 |
| 2006-12-15 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2006-12-14 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2006-12-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-12-11 | 433 | 433 | 430 | 430 | 5,000 | 430 |
| 2006-12-08 | 354 | 380 | 352 | 380 | 6,000 | 380 |
| 2006-12-05 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2006-12-04 | 350 | 356 | 350 | 356 | 4,000 | 356 |
| 2006-12-01 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2006-11-30 | 382 | 382 | 380 | 382 | 8,000 | 382 |
| 2006-11-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-11-20 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2006-11-17 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2006-11-10 | 419 | 419 | 419 | 419 | 5,000 | 419 |
| 2006-11-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-11-06 | 410 | 410 | 395 | 395 | 2,000 | 395 |
| 2006-10-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-10-26 | 408 | 408 | 408 | 408 | 5,000 | 408 |
| 2006-10-24 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2006-10-23 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2006-10-20 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2006-10-18 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2006-10-11 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2006-10-10 | 402 | 402 | 402 | 402 | 7,000 | 402 |
| 2006-10-04 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2006-10-03 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2006-10-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-09-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-09-25 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-09-20 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2006-09-14 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2006-09-12 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2006-09-11 | 460 | 460 | 455 | 455 | 8,000 | 455 |
| 2006-09-08 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2006-09-05 | 463 | 467 | 463 | 465 | 6,000 | 465 |
| 2006-09-04 | 467 | 475 | 467 | 470 | 3,000 | 470 |
| 2006-09-01 | 465 | 467 | 455 | 465 | 14,000 | 465 |
| 2006-08-21 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-08-17 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2006-08-16 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2006-08-14 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2006-08-11 | 476 | 476 | 470 | 476 | 6,000 | 476 |
| 2006-08-10 | 470 | 475 | 465 | 475 | 11,000 | 475 |
| 2006-08-03 | 475 | 510 | 475 | 510 | 2,000 | 510 |
| 2006-08-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-07-28 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2006-07-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-07-24 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-07-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-07-13 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2006-07-10 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 2006-07-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-06-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2006-06-28 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2006-06-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-06-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-06-16 | 521 | 540 | 521 | 540 | 3,000 | 540 |
| 2006-06-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-06-14 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2006-06-13 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-06-12 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-06-09 | 484 | 490 | 484 | 490 | 3,000 | 490 |
| 2006-06-08 | 490 | 490 | 465 | 465 | 6,000 | 465 |
| 2006-06-07 | 511 | 511 | 501 | 501 | 2,000 | 501 |
| 2006-06-06 | 525 | 525 | 511 | 511 | 6,000 | 511 |
| 2006-06-05 | 510 | 544 | 510 | 544 | 2,000 | 544 |
| 2006-06-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-05-30 | 600 | 600 | 599 | 600 | 3,000 | 600 |
| 2006-05-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-05-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-05-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-05-22 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2006-05-19 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2006-05-18 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-05-17 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-05-16 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-05-15 | 637 | 637 | 637 | 637 | 2,000 | 637 |
| 2006-05-12 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2006-05-11 | 657 | 657 | 657 | 657 | 1,000 | 657 |
| 2006-05-10 | 635 | 635 | 635 | 635 | 13,000 | 635 |
| 2006-05-09 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 2006-05-01 | 650 | 650 | 635 | 635 | 2,000 | 635 |
| 2006-04-28 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2006-04-27 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2006-04-26 | 651 | 651 | 651 | 651 | 3,000 | 651 |
| 2006-04-25 | 710 | 710 | 660 | 661 | 6,000 | 661 |
| 2006-04-24 | 679 | 679 | 650 | 650 | 6,000 | 650 |
| 2006-04-21 | 699 | 700 | 680 | 680 | 8,000 | 680 |
| 2006-04-20 | 705 | 705 | 680 | 690 | 4,000 | 690 |
| 2006-04-18 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-04-17 | 732 | 732 | 715 | 715 | 10,000 | 715 |
| 2006-04-14 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2006-04-13 | 750 | 751 | 750 | 750 | 4,000 | 750 |
| 2006-04-12 | 767 | 777 | 760 | 760 | 6,000 | 760 |
| 2006-04-11 | 790 | 790 | 735 | 737 | 17,000 | 737 |
| 2006-04-10 | 780 | 810 | 780 | 790 | 134,000 | 790 |
| 2006-04-07 | 775 | 780 | 750 | 780 | 22,000 | 780 |
| 2006-04-06 | 753 | 779 | 750 | 770 | 82,000 | 770 |
| 2006-04-05 | 750 | 750 | 740 | 750 | 32,000 | 750 |
| 2006-04-04 | 680 | 740 | 680 | 740 | 42,000 | 740 |
| 2006-04-03 | 691 | 691 | 680 | 680 | 3,000 | 680 |
| 2006-03-31 | 695 | 699 | 695 | 699 | 3,000 | 699 |
| 2006-03-30 | 695 | 695 | 675 | 675 | 7,000 | 675 |
| 2006-03-28 | 700 | 701 | 695 | 701 | 9,000 | 701 |
| 2006-03-27 | 719 | 719 | 700 | 700 | 8,000 | 700 |
| 2006-03-24 | 699 | 719 | 699 | 719 | 7,000 | 719 |
| 2006-03-23 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2006-03-22 | 710 | 715 | 710 | 715 | 6,000 | 715 |
| 2006-03-20 | 691 | 717 | 690 | 717 | 3,000 | 717 |
| 2006-03-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-03-16 | 721 | 721 | 680 | 690 | 14,000 | 690 |
| 2006-03-15 | 758 | 758 | 750 | 750 | 2,000 | 750 |
| 2006-03-14 | 764 | 764 | 741 | 741 | 10,000 | 741 |
| 2006-03-13 | 752 | 770 | 752 | 765 | 29,000 | 765 |
| 2006-03-10 | 705 | 750 | 705 | 746 | 49,000 | 746 |
| 2006-03-09 | 705 | 715 | 705 | 715 | 16,000 | 715 |
| 2006-03-08 | 705 | 715 | 700 | 709 | 19,000 | 709 |
| 2006-03-07 | 719 | 738 | 702 | 715 | 39,000 | 715 |
| 2006-03-06 | 720 | 720 | 702 | 702 | 6,000 | 702 |
| 2006-03-03 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 2006-03-02 | 701 | 710 | 700 | 706 | 22,000 | 706 |
| 2006-03-01 | 704 | 704 | 702 | 702 | 7,000 | 702 |
| 2006-02-28 | 699 | 709 | 696 | 701 | 10,000 | 701 |
| 2006-02-27 | 687 | 701 | 687 | 700 | 53,000 | 700 |
| 2006-02-24 | 671 | 700 | 671 | 677 | 31,000 | 677 |
| 2006-02-23 | 667 | 668 | 667 | 667 | 4,000 | 667 |
| 2006-02-22 | 650 | 670 | 650 | 665 | 31,000 | 665 |
| 2006-02-21 | 650 | 670 | 650 | 670 | 15,000 | 670 |
| 2006-02-20 | 660 | 660 | 640 | 659 | 28,000 | 659 |
| 2006-02-17 | 638 | 670 | 638 | 659 | 35,000 | 659 |
| 2006-02-16 | 607 | 635 | 607 | 635 | 14,000 | 635 |
| 2006-02-14 | 628 | 630 | 606 | 630 | 35,000 | 630 |
| 2006-02-13 | 606 | 639 | 605 | 625 | 22,000 | 625 |
| 2006-02-10 | 605 | 610 | 605 | 607 | 17,000 | 607 |
| 2006-02-09 | 619 | 626 | 619 | 626 | 16,000 | 626 |
| 2006-02-07 | 601 | 610 | 600 | 610 | 13,000 | 610 |
| 2006-02-06 | 601 | 602 | 592 | 600 | 25,000 | 600 |
| 2006-02-03 | 587 | 610 | 586 | 600 | 19,000 | 600 |
| 2006-02-02 | 588 | 598 | 586 | 586 | 22,000 | 586 |
| 2006-02-01 | 630 | 630 | 580 | 588 | 37,000 | 588 |
| 2006-01-30 | 650 | 650 | 620 | 650 | 10,000 | 650 |
| 2006-01-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-01-26 | 639 | 650 | 632 | 650 | 8,000 | 650 |
| 2006-01-25 | 616 | 649 | 610 | 649 | 22,000 | 649 |
| 2006-01-24 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-01-23 | 628 | 635 | 628 | 632 | 10,000 | 632 |
| 2006-01-20 | 630 | 639 | 628 | 628 | 11,000 | 628 |
| 2006-01-19 | 550 | 615 | 550 | 595 | 11,000 | 595 |
| 2006-01-18 | 610 | 620 | 560 | 570 | 17,000 | 570 |
| 2006-01-17 | 610 | 636 | 599 | 620 | 57,000 | 620 |
| 2006-01-16 | 650 | 660 | 635 | 660 | 15,000 | 660 |
| 2006-01-13 | 670 | 670 | 650 | 655 | 21,000 | 655 |
| 2006-01-12 | 666 | 680 | 665 | 665 | 24,000 | 665 |
| 2006-01-11 | 675 | 690 | 653 | 679 | 65,000 | 679 |
| 2006-01-10 | 600 | 670 | 600 | 670 | 102,000 | 670 |
| 2006-01-06 | 613 | 614 | 610 | 610 | 13,000 | 610 |
| 2006-01-05 | 600 | 630 | 599 | 630 | 62,000 | 630 |
| 2006-01-04 | 600 | 600 | 580 | 585 | 8,000 | 585 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
