9233 アジア航測(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 250 | 250 | 237 | 237 | 4,000 | 237 |
| 2008-12-29 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-12-25 | 265 | 265 | 206 | 206 | 7,000 | 206 |
| 2008-12-10 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2008-11-28 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2008-11-13 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-11-11 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-11-10 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2008-11-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-11-06 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 2008-11-04 | 275 | 277 | 275 | 277 | 2,000 | 277 |
| 2008-10-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-10-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-10-24 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-10-21 | 278 | 282 | 277 | 282 | 3,000 | 282 |
| 2008-10-20 | 276 | 281 | 276 | 276 | 8,000 | 276 |
| 2008-10-17 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2008-10-10 | 326 | 326 | 290 | 290 | 6,000 | 290 |
| 2008-10-09 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2008-10-08 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2008-10-07 | 360 | 360 | 351 | 351 | 2,000 | 351 |
| 2008-10-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-09-24 | 399 | 399 | 385 | 385 | 2,000 | 385 |
| 2008-09-19 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2008-09-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-09-10 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2008-09-09 | 400 | 408 | 400 | 408 | 3,000 | 408 |
| 2008-09-02 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-09-01 | 400 | 410 | 390 | 410 | 4,000 | 410 |
| 2008-08-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-08-27 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2008-08-25 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2008-08-20 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2008-08-11 | 460 | 460 | 457 | 457 | 4,000 | 457 |
| 2008-08-07 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2008-07-31 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-07-29 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2008-07-28 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2008-07-23 | 410 | 410 | 382 | 382 | 5,000 | 382 |
| 2008-07-10 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2008-07-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-07-07 | 410 | 420 | 410 | 420 | 10,000 | 420 |
| 2008-07-03 | 410 | 410 | 400 | 400 | 4,000 | 400 |
| 2008-06-27 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2008-06-26 | 410 | 415 | 410 | 410 | 7,000 | 410 |
| 2008-06-18 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2008-06-16 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-06-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-06-10 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2008-06-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-06-05 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2008-06-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-06-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-05-27 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-05-23 | 425 | 435 | 425 | 435 | 2,000 | 435 |
| 2008-05-16 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-05-14 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2008-05-13 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2008-05-12 | 459 | 459 | 457 | 457 | 3,000 | 457 |
| 2008-05-09 | 455 | 455 | 450 | 450 | 3,000 | 450 |
| 2008-05-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-05-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-05-02 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 2008-04-28 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2008-04-25 | 440 | 450 | 438 | 438 | 5,000 | 438 |
| 2008-04-24 | 455 | 455 | 435 | 435 | 9,000 | 435 |
| 2008-04-16 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2008-04-15 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2008-04-11 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2008-04-10 | 376 | 376 | 371 | 371 | 5,000 | 371 |
| 2008-04-09 | 389 | 389 | 388 | 388 | 2,000 | 388 |
| 2008-04-02 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2008-03-28 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2008-03-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-03-24 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2008-03-21 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2008-03-14 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2008-03-13 | 424 | 424 | 423 | 423 | 12,000 | 423 |
| 2008-03-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-03-10 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2008-03-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-02-28 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2008-02-12 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2008-02-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-02-05 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 2008-02-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-01-31 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2008-01-30 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2008-01-29 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2008-01-28 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2008-01-22 | 465 | 465 | 433 | 450 | 6,000 | 450 |
| 2008-01-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-01-16 | 537 | 539 | 537 | 539 | 3,000 | 539 |
| 2008-01-11 | 542 | 546 | 542 | 546 | 2,000 | 546 |
| 2008-01-10 | 557 | 557 | 512 | 512 | 11,000 | 512 |
| 2008-01-09 | 480 | 501 | 480 | 500 | 26,000 | 500 |
| 2008-01-08 | 499 | 501 | 495 | 495 | 13,000 | 495 |
| 2008-01-07 | 470 | 500 | 470 | 500 | 9,000 | 500 |
| 2008-01-04 | 435 | 470 | 435 | 470 | 4,000 | 470 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
