9233 アジア航測(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-12-25 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-12-24 | 220 | 233 | 220 | 233 | 2,000 | 233 |
| 2009-12-18 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-12-17 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-12-16 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-12-11 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-12-10 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2009-12-09 | 237 | 239 | 237 | 239 | 3,000 | 239 |
| 2009-12-08 | 232 | 236 | 232 | 236 | 4,000 | 236 |
| 2009-12-07 | 239 | 239 | 239 | 239 | 7,000 | 239 |
| 2009-12-04 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-12-03 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2009-12-02 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2009-11-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-11-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-11-10 | 242 | 242 | 242 | 242 | 10,000 | 242 |
| 2009-11-09 | 246 | 246 | 244 | 244 | 4,000 | 244 |
| 2009-11-06 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2009-11-02 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2009-10-29 | 238 | 238 | 237 | 237 | 2,000 | 237 |
| 2009-10-28 | 238 | 238 | 236 | 236 | 4,000 | 236 |
| 2009-10-21 | 245 | 245 | 243 | 243 | 4,000 | 243 |
| 2009-10-20 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2009-10-15 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-10-13 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2009-10-09 | 260 | 265 | 260 | 260 | 4,000 | 260 |
| 2009-10-07 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2009-10-06 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-10-01 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2009-09-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-09-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-09-18 | 253 | 253 | 250 | 250 | 6,000 | 250 |
| 2009-09-17 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2009-09-16 | 252 | 253 | 252 | 253 | 2,000 | 253 |
| 2009-09-11 | 260 | 279 | 260 | 262 | 7,000 | 262 |
| 2009-09-10 | 290 | 295 | 290 | 295 | 10,000 | 295 |
| 2009-09-09 | 252 | 260 | 252 | 260 | 2,000 | 260 |
| 2009-09-08 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2009-08-27 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-19 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2009-08-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-08-10 | 275 | 275 | 265 | 265 | 9,000 | 265 |
| 2009-08-07 | 261 | 266 | 261 | 266 | 2,000 | 266 |
| 2009-08-06 | 250 | 255 | 250 | 255 | 16,000 | 255 |
| 2009-08-05 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-08-03 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2009-07-31 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2009-07-29 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2009-07-28 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2009-07-24 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2009-07-21 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-07-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-07-10 | 256 | 256 | 256 | 256 | 6,000 | 256 |
| 2009-07-09 | 256 | 256 | 245 | 245 | 5,000 | 245 |
| 2009-07-08 | 275 | 275 | 255 | 255 | 8,000 | 255 |
| 2009-07-07 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2009-06-18 | 242 | 242 | 233 | 240 | 6,000 | 240 |
| 2009-06-12 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2009-06-10 | 225 | 231 | 225 | 231 | 9,000 | 231 |
| 2009-06-09 | 231 | 231 | 224 | 225 | 7,000 | 225 |
| 2009-06-08 | 227 | 227 | 226 | 227 | 5,000 | 227 |
| 2009-06-05 | 212 | 217 | 212 | 217 | 9,000 | 217 |
| 2009-06-04 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2009-06-02 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2009-06-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-05-29 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2009-05-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-05-26 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-05-21 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2009-05-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-05-19 | 220 | 220 | 211 | 211 | 3,000 | 211 |
| 2009-05-15 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2009-05-12 | 237 | 237 | 217 | 217 | 2,000 | 217 |
| 2009-05-11 | 237 | 237 | 221 | 221 | 7,000 | 221 |
| 2009-05-08 | 233 | 237 | 231 | 237 | 4,000 | 237 |
| 2009-05-07 | 222 | 222 | 220 | 220 | 2,000 | 220 |
| 2009-04-24 | 219 | 220 | 219 | 220 | 3,000 | 220 |
| 2009-04-23 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-04-22 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-04-20 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-04-17 | 209 | 214 | 208 | 214 | 4,000 | 214 |
| 2009-04-16 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2009-04-15 | 223 | 223 | 217 | 217 | 4,000 | 217 |
| 2009-04-14 | 236 | 240 | 222 | 222 | 13,000 | 222 |
| 2009-04-13 | 259 | 259 | 236 | 236 | 21,000 | 236 |
| 2009-04-10 | 315 | 315 | 250 | 254 | 35,000 | 254 |
| 2009-04-09 | 282 | 315 | 280 | 315 | 14,000 | 315 |
| 2009-04-08 | 300 | 320 | 271 | 271 | 36,000 | 271 |
| 2009-04-07 | 241 | 241 | 241 | 241 | 24,000 | 241 |
| 2009-04-02 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2009-03-26 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2009-03-24 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-03-19 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-03-18 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-03-17 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2009-03-10 | 163 | 163 | 163 | 163 | 11,000 | 163 |
| 2009-03-09 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 2009-03-06 | 164 | 164 | 151 | 151 | 7,000 | 151 |
| 2009-03-03 | 170 | 171 | 170 | 171 | 6,000 | 171 |
| 2009-03-02 | 176 | 176 | 170 | 170 | 2,000 | 170 |
| 2009-02-27 | 171 | 176 | 170 | 176 | 6,000 | 176 |
| 2009-02-23 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-02-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-02-13 | 197 | 197 | 192 | 192 | 2,000 | 192 |
| 2009-02-10 | 216 | 216 | 200 | 200 | 10,000 | 200 |
| 2009-02-09 | 218 | 218 | 203 | 203 | 7,000 | 203 |
| 2009-02-02 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2009-01-29 | 212 | 212 | 210 | 210 | 7,000 | 210 |
| 2009-01-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2009-01-26 | 232 | 232 | 232 | 232 | 8,000 | 232 |
| 2009-01-16 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2009-01-15 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-01-14 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-01-13 | 220 | 220 | 219 | 220 | 28,000 | 220 |
| 2009-01-09 | 254 | 254 | 253 | 253 | 2,000 | 253 |
| 2009-01-07 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2009-01-06 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-01-05 | 233 | 233 | 233 | 233 | 1,000 | 233 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
