9233 アジア航測(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 376 | 384 | 373 | 380 | 16,000 | 380 |
| 2013-12-27 | 367 | 376 | 367 | 376 | 10,000 | 376 |
| 2013-12-26 | 357 | 367 | 357 | 367 | 10,000 | 367 |
| 2013-12-25 | 354 | 357 | 354 | 355 | 6,000 | 355 |
| 2013-12-24 | 357 | 357 | 355 | 355 | 2,000 | 355 |
| 2013-12-20 | 360 | 360 | 357 | 357 | 4,000 | 357 |
| 2013-12-19 | 357 | 357 | 350 | 357 | 8,000 | 357 |
| 2013-12-18 | 357 | 358 | 357 | 357 | 5,000 | 357 |
| 2013-12-17 | 355 | 360 | 355 | 356 | 5,000 | 356 |
| 2013-12-16 | 366 | 366 | 360 | 360 | 12,000 | 360 |
| 2013-12-13 | 381 | 381 | 357 | 375 | 14,000 | 375 |
| 2013-12-12 | 413 | 413 | 369 | 392 | 51,000 | 392 |
| 2013-12-10 | 357 | 358 | 357 | 357 | 11,000 | 357 |
| 2013-12-09 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 2013-12-05 | 378 | 378 | 375 | 377 | 7,000 | 377 |
| 2013-12-03 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-12-02 | 380 | 380 | 378 | 378 | 2,000 | 378 |
| 2013-11-29 | 377 | 377 | 375 | 375 | 3,000 | 375 |
| 2013-11-28 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2013-11-27 | 387 | 387 | 376 | 384 | 5,000 | 384 |
| 2013-11-26 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2013-11-22 | 375 | 379 | 372 | 379 | 8,000 | 379 |
| 2013-11-21 | 384 | 391 | 375 | 383 | 10,000 | 383 |
| 2013-11-20 | 379 | 415 | 379 | 415 | 4,000 | 415 |
| 2013-11-19 | 395 | 415 | 395 | 410 | 13,000 | 410 |
| 2013-11-18 | 390 | 395 | 390 | 395 | 13,000 | 395 |
| 2013-11-15 | 340 | 390 | 340 | 390 | 7,000 | 390 |
| 2013-11-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2013-11-11 | 356 | 363 | 321 | 335 | 19,000 | 335 |
| 2013-11-08 | 332 | 345 | 325 | 325 | 8,000 | 325 |
| 2013-11-07 | 320 | 340 | 313 | 340 | 17,000 | 340 |
| 2013-11-06 | 304 | 315 | 303 | 315 | 7,000 | 315 |
| 2013-11-05 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2013-11-01 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-10-30 | 302 | 314 | 301 | 314 | 5,000 | 314 |
| 2013-10-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-10-25 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2013-10-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-10-21 | 303 | 310 | 302 | 302 | 3,000 | 302 |
| 2013-10-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-10-17 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-10-15 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2013-10-11 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2013-10-10 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2013-10-09 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2013-10-07 | 303 | 313 | 302 | 313 | 10,000 | 313 |
| 2013-10-04 | 318 | 318 | 309 | 309 | 3,000 | 309 |
| 2013-10-02 | 306 | 311 | 306 | 311 | 4,000 | 311 |
| 2013-10-01 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2013-09-30 | 305 | 317 | 305 | 309 | 7,000 | 309 |
| 2013-09-27 | 307 | 309 | 307 | 309 | 3,000 | 309 |
| 2013-09-26 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2013-09-20 | 315 | 318 | 315 | 318 | 4,000 | 318 |
| 2013-09-19 | 301 | 304 | 301 | 304 | 3,000 | 304 |
| 2013-09-18 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2013-09-13 | 309 | 317 | 309 | 317 | 2,000 | 317 |
| 2013-09-12 | 300 | 309 | 300 | 309 | 2,000 | 309 |
| 2013-09-11 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2013-09-10 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2013-09-09 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2013-09-06 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2013-09-05 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2013-09-03 | 299 | 300 | 292 | 292 | 4,000 | 292 |
| 2013-09-02 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2013-08-26 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 2013-08-21 | 286 | 288 | 286 | 288 | 2,000 | 288 |
| 2013-08-20 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-08-12 | 307 | 307 | 307 | 307 | 3,000 | 307 |
| 2013-08-09 | 311 | 311 | 308 | 308 | 6,000 | 308 |
| 2013-08-07 | 310 | 310 | 304 | 304 | 3,000 | 304 |
| 2013-08-05 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 2013-08-02 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2013-07-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-07-29 | 317 | 317 | 293 | 293 | 4,000 | 293 |
| 2013-07-26 | 319 | 319 | 319 | 319 | 12,000 | 319 |
| 2013-07-25 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-07-22 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2013-07-19 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2013-07-18 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-07-16 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2013-07-11 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2013-07-10 | 300 | 309 | 300 | 309 | 7,000 | 309 |
| 2013-07-09 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2013-07-08 | 287 | 292 | 287 | 292 | 4,000 | 292 |
| 2013-07-05 | 289 | 290 | 287 | 287 | 12,000 | 287 |
| 2013-07-04 | 298 | 298 | 290 | 290 | 8,000 | 290 |
| 2013-07-03 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2013-06-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-06-24 | 293 | 293 | 285 | 285 | 2,000 | 285 |
| 2013-06-21 | 268 | 280 | 268 | 280 | 5,000 | 280 |
| 2013-06-20 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2013-06-19 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-06-18 | 291 | 291 | 283 | 283 | 9,000 | 283 |
| 2013-06-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-06-10 | 284 | 284 | 283 | 283 | 6,000 | 283 |
| 2013-06-07 | 294 | 294 | 270 | 284 | 9,000 | 284 |
| 2013-06-05 | 294 | 298 | 293 | 293 | 8,000 | 293 |
| 2013-06-04 | 300 | 302 | 293 | 300 | 10,000 | 300 |
| 2013-06-03 | 308 | 308 | 300 | 300 | 4,000 | 300 |
| 2013-05-30 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2013-05-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-05-23 | 297 | 302 | 292 | 292 | 69,000 | 292 |
| 2013-05-22 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2013-05-21 | 304 | 304 | 301 | 301 | 2,000 | 301 |
| 2013-05-20 | 306 | 306 | 303 | 304 | 4,000 | 304 |
| 2013-05-17 | 299 | 300 | 299 | 300 | 2,000 | 300 |
| 2013-05-16 | 310 | 310 | 298 | 298 | 3,000 | 298 |
| 2013-05-15 | 307 | 310 | 307 | 310 | 2,000 | 310 |
| 2013-05-14 | 302 | 305 | 297 | 305 | 5,000 | 305 |
| 2013-05-13 | 312 | 312 | 306 | 310 | 8,000 | 310 |
| 2013-05-10 | 321 | 321 | 310 | 310 | 19,000 | 310 |
| 2013-05-09 | 323 | 330 | 311 | 317 | 34,000 | 317 |
| 2013-05-08 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2013-05-07 | 317 | 321 | 314 | 321 | 10,000 | 321 |
| 2013-05-02 | 314 | 314 | 313 | 313 | 3,000 | 313 |
| 2013-05-01 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-04-30 | 306 | 322 | 306 | 309 | 11,000 | 309 |
| 2013-04-26 | 301 | 301 | 299 | 299 | 4,000 | 299 |
| 2013-04-25 | 306 | 306 | 302 | 306 | 3,000 | 306 |
| 2013-04-24 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2013-04-23 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2013-04-22 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2013-04-19 | 301 | 301 | 299 | 299 | 3,000 | 299 |
| 2013-04-18 | 308 | 308 | 307 | 307 | 3,000 | 307 |
| 2013-04-17 | 298 | 300 | 298 | 300 | 5,000 | 300 |
| 2013-04-16 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2013-04-15 | 318 | 318 | 300 | 300 | 7,000 | 300 |
| 2013-04-12 | 302 | 310 | 302 | 310 | 2,000 | 310 |
| 2013-04-10 | 302 | 302 | 302 | 302 | 11,000 | 302 |
| 2013-04-09 | 330 | 330 | 308 | 310 | 6,000 | 310 |
| 2013-04-05 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2013-04-04 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2013-04-02 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2013-04-01 | 310 | 310 | 306 | 306 | 2,000 | 306 |
| 2013-03-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-03-21 | 312 | 312 | 307 | 307 | 2,000 | 307 |
| 2013-03-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-03-18 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-03-15 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2013-03-14 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-03-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-03-11 | 316 | 317 | 293 | 296 | 7,000 | 296 |
| 2013-03-08 | 320 | 321 | 315 | 315 | 8,000 | 315 |
| 2013-03-07 | 310 | 326 | 310 | 321 | 11,000 | 321 |
| 2013-03-06 | 310 | 310 | 305 | 305 | 5,000 | 305 |
| 2013-03-05 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 2013-03-04 | 300 | 300 | 297 | 300 | 3,000 | 300 |
| 2013-03-01 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2013-02-25 | 283 | 295 | 283 | 295 | 2,000 | 295 |
| 2013-02-20 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2013-02-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-02-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2013-02-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-02-12 | 294 | 294 | 288 | 288 | 10,000 | 288 |
| 2013-02-08 | 300 | 300 | 296 | 296 | 3,000 | 296 |
| 2013-02-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-02-06 | 291 | 300 | 291 | 300 | 2,000 | 300 |
| 2013-02-05 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2013-02-04 | 292 | 300 | 291 | 300 | 7,000 | 300 |
| 2013-02-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2013-01-31 | 285 | 287 | 285 | 287 | 2,000 | 287 |
| 2013-01-29 | 274 | 278 | 274 | 278 | 2,000 | 278 |
| 2013-01-24 | 270 | 278 | 270 | 278 | 2,000 | 278 |
| 2013-01-23 | 275 | 275 | 273 | 273 | 4,000 | 273 |
| 2013-01-22 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-01-21 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2013-01-18 | 289 | 289 | 281 | 281 | 2,000 | 281 |
| 2013-01-17 | 280 | 284 | 280 | 284 | 8,000 | 284 |
| 2013-01-16 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2013-01-15 | 304 | 304 | 284 | 297 | 9,000 | 297 |
| 2013-01-10 | 336 | 336 | 336 | 336 | 13,000 | 336 |
| 2013-01-08 | 301 | 320 | 301 | 320 | 9,000 | 320 |
| 2013-01-07 | 312 | 312 | 301 | 301 | 27,000 | 301 |
| 2013-01-04 | 285 | 293 | 285 | 293 | 5,000 | 293 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
