9233 アジア航測(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 433 | 433 | 433 | 433 | 7,000 | 433 |
| 2007-12-26 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 2007-12-25 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2007-12-17 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2007-12-13 | 438 | 438 | 423 | 423 | 3,000 | 423 |
| 2007-12-12 | 440 | 440 | 438 | 438 | 12,000 | 438 |
| 2007-12-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2007-12-10 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2007-12-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-12-06 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2007-12-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2007-11-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-11-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2007-11-26 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2007-11-20 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-11-19 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2007-11-15 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 2007-11-13 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2007-11-12 | 429 | 429 | 428 | 428 | 7,000 | 428 |
| 2007-11-09 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2007-11-08 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2007-11-05 | 410 | 410 | 408 | 408 | 4,000 | 408 |
| 2007-10-31 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2007-10-24 | 408 | 408 | 407 | 407 | 3,000 | 407 |
| 2007-10-23 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-10-22 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-10-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-10-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-10-16 | 400 | 420 | 400 | 420 | 11,000 | 420 |
| 2007-10-12 | 420 | 423 | 420 | 420 | 6,000 | 420 |
| 2007-10-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-10-10 | 412 | 415 | 410 | 410 | 9,000 | 410 |
| 2007-10-09 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2007-10-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-10-03 | 385 | 386 | 385 | 385 | 3,000 | 385 |
| 2007-10-01 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2007-09-28 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2007-09-27 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2007-09-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-09-21 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2007-09-20 | 370 | 390 | 370 | 390 | 10,000 | 390 |
| 2007-09-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-09-14 | 374 | 374 | 370 | 370 | 8,000 | 370 |
| 2007-09-13 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2007-09-11 | 395 | 395 | 375 | 375 | 10,000 | 375 |
| 2007-09-10 | 399 | 399 | 395 | 399 | 19,000 | 399 |
| 2007-09-07 | 368 | 370 | 368 | 370 | 4,000 | 370 |
| 2007-09-06 | 355 | 358 | 355 | 358 | 2,000 | 358 |
| 2007-08-31 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-08-28 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2007-08-24 | 341 | 341 | 330 | 330 | 2,000 | 330 |
| 2007-08-23 | 315 | 325 | 315 | 321 | 5,000 | 321 |
| 2007-08-22 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 2007-08-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2007-08-17 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2007-08-15 | 358 | 358 | 350 | 350 | 3,000 | 350 |
| 2007-08-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-08-13 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 2007-08-10 | 359 | 359 | 350 | 350 | 7,000 | 350 |
| 2007-08-08 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 2007-08-07 | 358 | 358 | 357 | 357 | 2,000 | 357 |
| 2007-08-03 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-08-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-07-20 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-07-19 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2007-07-13 | 370 | 370 | 363 | 363 | 4,000 | 363 |
| 2007-07-12 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2007-07-11 | 360 | 361 | 360 | 361 | 3,000 | 361 |
| 2007-07-10 | 373 | 373 | 373 | 373 | 6,000 | 373 |
| 2007-07-05 | 375 | 375 | 373 | 373 | 2,000 | 373 |
| 2007-07-04 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2007-07-02 | 370 | 372 | 370 | 372 | 10,000 | 372 |
| 2007-06-29 | 370 | 370 | 369 | 369 | 3,000 | 369 |
| 2007-06-28 | 357 | 366 | 357 | 366 | 2,000 | 366 |
| 2007-06-25 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2007-06-22 | 371 | 371 | 356 | 357 | 6,000 | 357 |
| 2007-06-19 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2007-06-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-06-11 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2007-06-08 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2007-06-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-06-06 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 2007-06-05 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-06-01 | 355 | 360 | 355 | 360 | 2,000 | 360 |
| 2007-05-25 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2007-05-24 | 365 | 365 | 345 | 350 | 7,000 | 350 |
| 2007-05-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-05-22 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2007-05-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-05-18 | 376 | 380 | 376 | 380 | 2,000 | 380 |
| 2007-05-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2007-05-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-05-14 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2007-05-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-05-10 | 402 | 405 | 402 | 405 | 14,000 | 405 |
| 2007-05-09 | 402 | 411 | 395 | 395 | 19,000 | 395 |
| 2007-05-08 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2007-05-01 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2007-04-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-04-26 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2007-04-18 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-04-17 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-04-10 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2007-04-06 | 372 | 372 | 367 | 367 | 2,000 | 367 |
| 2007-04-05 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2007-04-04 | 375 | 378 | 375 | 378 | 2,000 | 378 |
| 2007-04-03 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2007-03-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-03-27 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-03-26 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2007-03-22 | 381 | 381 | 376 | 376 | 2,000 | 376 |
| 2007-03-20 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2007-03-16 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2007-03-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-03-13 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2007-03-12 | 381 | 386 | 381 | 381 | 9,000 | 381 |
| 2007-03-09 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2007-03-07 | 391 | 396 | 391 | 396 | 3,000 | 396 |
| 2007-03-06 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 2007-03-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-03-02 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2007-03-01 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2007-02-28 | 370 | 370 | 366 | 366 | 5,000 | 366 |
| 2007-02-27 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2007-02-26 | 374 | 375 | 373 | 373 | 4,000 | 373 |
| 2007-02-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-02-21 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-02-16 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2007-02-15 | 386 | 388 | 370 | 388 | 17,000 | 388 |
| 2007-02-14 | 400 | 400 | 385 | 395 | 5,000 | 395 |
| 2007-02-13 | 408 | 415 | 408 | 415 | 16,000 | 415 |
| 2007-02-09 | 376 | 376 | 365 | 365 | 3,000 | 365 |
| 2007-02-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-02-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-02-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-02-02 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2007-02-01 | 377 | 381 | 376 | 381 | 3,000 | 381 |
| 2007-01-31 | 379 | 379 | 377 | 377 | 3,000 | 377 |
| 2007-01-30 | 376 | 377 | 376 | 377 | 2,000 | 377 |
| 2007-01-29 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2007-01-25 | 396 | 397 | 387 | 387 | 10,000 | 387 |
| 2007-01-24 | 374 | 380 | 371 | 371 | 11,000 | 371 |
| 2007-01-23 | 380 | 380 | 371 | 371 | 7,000 | 371 |
| 2007-01-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-01-19 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2007-01-10 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 2007-01-05 | 370 | 391 | 370 | 391 | 4,000 | 391 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
