9233 アジア航測(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 235 | 235 | 231 | 231 | 2,000 | 231 |
| 2010-12-29 | 250 | 250 | 240 | 240 | 7,000 | 240 |
| 2010-12-28 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-12-27 | 240 | 240 | 221 | 221 | 6,000 | 221 |
| 2010-12-24 | 262 | 262 | 256 | 256 | 23,000 | 256 |
| 2010-12-22 | 205 | 210 | 205 | 206 | 10,000 | 206 |
| 2010-12-21 | 206 | 207 | 206 | 207 | 4,000 | 207 |
| 2010-12-20 | 206 | 207 | 206 | 207 | 2,000 | 207 |
| 2010-12-16 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2010-12-14 | 206 | 210 | 206 | 210 | 3,000 | 210 |
| 2010-12-10 | 210 | 210 | 206 | 206 | 9,000 | 206 |
| 2010-12-09 | 208 | 210 | 205 | 210 | 3,000 | 210 |
| 2010-12-08 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2010-12-07 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-12-06 | 218 | 218 | 207 | 207 | 11,000 | 207 |
| 2010-11-30 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2010-11-29 | 210 | 215 | 210 | 210 | 6,000 | 210 |
| 2010-11-26 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2010-11-24 | 211 | 216 | 211 | 216 | 2,000 | 216 |
| 2010-11-22 | 209 | 217 | 209 | 217 | 7,000 | 217 |
| 2010-11-19 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-11-18 | 209 | 213 | 209 | 213 | 2,000 | 213 |
| 2010-11-16 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2010-11-15 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2010-11-10 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2010-11-09 | 215 | 215 | 211 | 211 | 5,000 | 211 |
| 2010-11-05 | 216 | 216 | 216 | 216 | 8,000 | 216 |
| 2010-11-04 | 210 | 210 | 206 | 210 | 3,000 | 210 |
| 2010-11-02 | 207 | 210 | 207 | 210 | 2,000 | 210 |
| 2010-11-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-10-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-10-25 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-10-22 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2010-10-21 | 209 | 209 | 200 | 200 | 6,000 | 200 |
| 2010-10-20 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-10-19 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-10-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-10-15 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2010-10-13 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-10-12 | 235 | 235 | 218 | 218 | 10,000 | 218 |
| 2010-10-08 | 213 | 215 | 213 | 215 | 2,000 | 215 |
| 2010-10-07 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-10-05 | 216 | 216 | 216 | 216 | 8,000 | 216 |
| 2010-10-04 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2010-10-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-09-30 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-09-29 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-09-28 | 210 | 218 | 210 | 218 | 3,000 | 218 |
| 2010-09-27 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2010-09-24 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2010-09-22 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-09-21 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-09-17 | 206 | 207 | 206 | 207 | 2,000 | 207 |
| 2010-09-10 | 214 | 214 | 206 | 206 | 8,000 | 206 |
| 2010-09-09 | 211 | 214 | 211 | 214 | 2,000 | 214 |
| 2010-09-08 | 208 | 211 | 208 | 211 | 2,000 | 211 |
| 2010-09-07 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2010-09-06 | 220 | 220 | 205 | 206 | 14,000 | 206 |
| 2010-09-02 | 212 | 213 | 212 | 213 | 5,000 | 213 |
| 2010-09-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-08-30 | 212 | 212 | 211 | 211 | 3,000 | 211 |
| 2010-08-27 | 212 | 219 | 212 | 219 | 2,000 | 219 |
| 2010-08-26 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-08-24 | 212 | 219 | 212 | 219 | 7,000 | 219 |
| 2010-08-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-08-17 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-08-12 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2010-08-10 | 228 | 228 | 228 | 228 | 7,000 | 228 |
| 2010-08-09 | 224 | 229 | 224 | 229 | 4,000 | 229 |
| 2010-08-06 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-08-05 | 228 | 228 | 223 | 223 | 11,000 | 223 |
| 2010-08-04 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2010-08-03 | 216 | 220 | 216 | 220 | 2,000 | 220 |
| 2010-08-02 | 216 | 216 | 215 | 215 | 3,000 | 215 |
| 2010-07-30 | 215 | 217 | 215 | 217 | 3,000 | 217 |
| 2010-07-29 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-07-28 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-07-27 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-07-26 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2010-07-23 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2010-07-22 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2010-07-21 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2010-07-20 | 281 | 281 | 242 | 242 | 21,000 | 242 |
| 2010-07-16 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-07-15 | 215 | 217 | 215 | 217 | 2,000 | 217 |
| 2010-07-14 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-07-12 | 222 | 222 | 222 | 222 | 7,000 | 222 |
| 2010-07-09 | 217 | 218 | 217 | 218 | 7,000 | 218 |
| 2010-07-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-07-07 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2010-07-05 | 224 | 224 | 224 | 224 | 8,000 | 224 |
| 2010-07-02 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2010-07-01 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2010-06-30 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-06-29 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-06-28 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-06-24 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-06-22 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-06-21 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2010-06-18 | 227 | 227 | 219 | 219 | 10,000 | 219 |
| 2010-06-17 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2010-06-16 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-06-15 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2010-06-14 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-06-11 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-06-10 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2010-06-09 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-06-08 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-06-07 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2010-06-03 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-06-02 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2010-06-01 | 220 | 227 | 219 | 227 | 5,000 | 227 |
| 2010-05-31 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-05-28 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2010-05-27 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-05-26 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2010-05-24 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2010-05-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-05-19 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-05-18 | 232 | 232 | 231 | 231 | 3,000 | 231 |
| 2010-05-17 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2010-05-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-05-10 | 257 | 257 | 257 | 257 | 6,000 | 257 |
| 2010-05-06 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2010-04-30 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2010-04-28 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2010-04-27 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2010-04-26 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2010-04-23 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2010-04-22 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2010-04-21 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-04-20 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-04-19 | 230 | 232 | 230 | 232 | 2,000 | 232 |
| 2010-04-16 | 232 | 232 | 230 | 230 | 3,000 | 230 |
| 2010-04-15 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-04-14 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2010-04-13 | 229 | 248 | 229 | 248 | 4,000 | 248 |
| 2010-04-12 | 238 | 238 | 237 | 237 | 7,000 | 237 |
| 2010-04-09 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-04-08 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-04-07 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-04-06 | 238 | 238 | 232 | 232 | 4,000 | 232 |
| 2010-04-05 | 238 | 238 | 238 | 238 | 9,000 | 238 |
| 2010-04-02 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2010-04-01 | 229 | 229 | 225 | 225 | 8,000 | 225 |
| 2010-03-25 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-03-23 | 225 | 237 | 225 | 237 | 6,000 | 237 |
| 2010-03-19 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-03-18 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2010-03-17 | 228 | 228 | 227 | 227 | 2,000 | 227 |
| 2010-03-16 | 225 | 228 | 225 | 228 | 3,000 | 228 |
| 2010-03-15 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-03-12 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2010-03-11 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2010-03-10 | 241 | 241 | 241 | 241 | 5,000 | 241 |
| 2010-03-09 | 235 | 248 | 235 | 242 | 3,000 | 242 |
| 2010-03-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-03-05 | 245 | 245 | 232 | 235 | 14,000 | 235 |
| 2010-03-04 | 237 | 237 | 230 | 230 | 2,000 | 230 |
| 2010-03-03 | 234 | 234 | 233 | 233 | 4,000 | 233 |
| 2010-02-10 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2010-02-09 | 234 | 235 | 234 | 235 | 2,000 | 235 |
| 2010-02-05 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-02-04 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2010-02-03 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-02-02 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2010-01-22 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2010-01-21 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-01-14 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-01-13 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2010-01-12 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2010-01-08 | 234 | 236 | 234 | 236 | 2,000 | 236 |
| 2010-01-07 | 231 | 236 | 231 | 236 | 2,000 | 236 |
| 2010-01-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-01-05 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2010-01-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
