1. HOME >
  2. 株価時系列 >
  3. 9233 >
  4. 2011年

9233 アジア航測(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302172172172175,000217
2011-12-2921221220920910,000209
2011-12-282122122122122,000212
2011-12-272132132132131,000213
2011-12-212102142102142,000214
2011-12-202062062062062,000206
2011-12-192102102102103,000210
2011-12-162152152152151,000215
2011-12-152152152152151,000215
2011-12-142252252132133,000213
2011-12-122332332332335,000233
2011-12-092302332302332,000233
2011-12-082302302302301,000230
2011-12-072222302222304,000230
2011-12-062222222222221,000222
2011-12-052242242242248,000224
2011-12-022202262202264,000226
2011-12-012202202202201,000220
2011-11-302192192192191,000219
2011-11-292152152152151,000215
2011-11-152142142142141,000214
2011-11-142132142132142,000214
2011-11-102212212212216,000221
2011-11-092252252172172,000217
2011-11-082172252172252,000225
2011-11-0721621621621611,000216
2011-11-042202202202203,000220
2011-11-012202202202201,000220
2011-10-282182182182181,000218
2011-10-242182182182181,000218
2011-10-212182182182181,000218
2011-10-202102102102102,000210
2011-10-192172172102102,000210
2011-10-132182182182184,000218
2011-10-122102182102182,000218
2011-10-112102102102106,000210
2011-10-072132132102104,000210
2011-10-062122122122121,000212
2011-10-0521921921221210,000212
2011-10-042182182182181,000218
2011-10-032172172172171,000217
2011-09-302182182172172,000217
2011-09-292192192172172,000217
2011-09-282112152112157,000215
2011-09-272102152102152,000215
2011-09-262102102102101,000210
2011-09-222152152152151,000215
2011-09-212152152152151,000215
2011-09-202172172152153,000215
2011-09-152182182182181,000218
2011-09-132182182182181,000218
2011-09-122182182182188,000218
2011-09-092232272232263,000226
2011-09-082222232222232,000223
2011-09-072212212212211,000221
2011-09-062212212212211,000221
2011-09-052252252252257,000225
2011-09-022222222222225,000222
2011-09-012262262242243,000224
2011-08-312262262262261,000226
2011-08-292272272272271,000227
2011-08-262292292292291,000229
2011-08-252212292212292,000229
2011-08-242212212212211,000221
2011-08-222132132132132,000213
2011-08-192192192192198,000219
2011-08-162272272272271,000227
2011-08-152352352352351,000235
2011-08-122262262192197,000219
2011-08-1124124123324019,000240
2011-08-102182182182187,000218
2011-08-092132142122143,000214
2011-08-082142142142142,000214
2011-08-0521921921921911,000219
2011-08-042242262242253,000225
2011-08-032232232232231,000223
2011-08-022262262262264,000226
2011-07-292292292272276,000227
2011-07-282302302292293,000229
2011-07-262302302302302,000230
2011-07-252292292292292,000229
2011-07-222352352292294,000229
2011-07-212332332312314,000231
2011-07-202342342342341,000234
2011-07-192352372342374,000237
2011-07-152352352352352,000235
2011-07-142362362362363,000236
2011-07-132362362362365,000236
2011-07-122372372362362,000236
2011-07-1123723923723811,000238
2011-07-082382422382423,000242
2011-07-072382382382381,000238
2011-07-062382392382383,000238
2011-07-0523923923823811,000238
2011-07-042412422412422,000242
2011-07-012402402402401,000240
2011-06-302412412382385,000238
2011-06-292402402392404,000240
2011-06-282372382372382,000238
2011-06-272362362352352,000235
2011-06-242362362362366,000236
2011-06-202442442442441,000244
2011-06-102442442442447,000244
2011-06-092332392332392,000239
2011-06-082332332332331,000233
2011-06-0624324323323310,000233
2011-06-032372402372403,000240
2011-06-022372372372371,000237
2011-06-012372372372371,000237
2011-05-312272372272372,000237
2011-05-272272272272271,000227
2011-05-262272272272271,000227
2011-05-252272272272272,000227
2011-05-202352352352352,000235
2011-05-192422422422421,000242
2011-05-182422422422421,000242
2011-05-172422422422421,000242
2011-05-162422422422424,000242
2011-05-122562562502504,000250
2011-05-102682682642656,000265
2011-05-092682692682692,000269
2011-05-0628028026326314,000263
2011-05-022722722702723,000272
2011-04-282652652652652,000265
2011-04-272652652652651,000265
2011-04-222652652652651,000265
2011-04-202652652652651,000265
2011-04-142652652652653,000265
2011-04-112652652652655,000265
2011-04-082652652602653,000265
2011-04-072632632632631,000263
2011-04-062772772702702,000270
2011-04-052752752752757,000275
2011-04-042612612572594,000259
2011-04-012752752572655,000265
2011-03-292592752592753,000275
2011-03-2828328527027510,000275
2011-03-2525526725326711,000267
2011-03-242482482472473,000247
2011-03-232502502402407,000240
2011-03-222402402352352,000235
2011-03-172202202202201,000220
2011-03-152262262202203,000220
2011-03-142442542342348,000234
2011-03-102442442442445,000244
2011-03-092452452452453,000245
2011-03-082452452442443,000244
2011-03-072462462462468,000246
2011-03-042482482482481,000248
2011-03-032462462412413,000241
2011-03-022462462462461,000246
2011-03-012382382382381,000238
2011-02-242412412352353,000235
2011-02-232422452422425,000242
2011-02-222532532502503,000250
2011-02-212532532532533,000253
2011-02-162492492452452,000245
2011-02-152482492482494,000249
2011-02-102502552502557,000255
2011-02-092572572542543,000254
2011-02-082642642612614,000261
2011-02-072652652642646,000264
2011-02-042572572572572,000257
2011-02-032552572552572,000257
2011-02-012592592552554,000255
2011-01-312502522502522,000252
2011-01-282482482482481,000248
2011-01-272452482452482,000248
2011-01-262422452402455,000245
2011-01-252502502502502,000250
2011-01-212512512502505,000250
2011-01-202512542502543,000254
2011-01-192572572512514,000251
2011-01-182502502502502,000250
2011-01-172542542542541,000254
2011-01-142552552542545,000254
2011-01-132782782542548,000254
2011-01-112912912832838,000283
2011-01-072682692682683,000268
2011-01-062602602562564,000256
2011-01-0529129129029022,000290
2011-01-042392402392402,000240

分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株