9233 アジア航測(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 485 | 500 | 485 | 500 | 10,000 | 500 |
| 2014-12-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2014-12-26 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2014-12-25 | 474 | 480 | 474 | 480 | 6,000 | 480 |
| 2014-12-24 | 491 | 491 | 490 | 490 | 4,000 | 490 |
| 2014-12-22 | 505 | 505 | 499 | 500 | 12,000 | 500 |
| 2014-12-19 | 481 | 487 | 481 | 481 | 5,000 | 481 |
| 2014-12-18 | 488 | 491 | 487 | 490 | 9,000 | 490 |
| 2014-12-16 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2014-12-15 | 486 | 486 | 475 | 475 | 8,000 | 475 |
| 2014-12-12 | 482 | 485 | 482 | 485 | 2,000 | 485 |
| 2014-12-11 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2014-12-10 | 499 | 499 | 495 | 495 | 3,000 | 495 |
| 2014-12-09 | 495 | 499 | 495 | 499 | 3,000 | 499 |
| 2014-12-08 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2014-12-05 | 500 | 500 | 498 | 498 | 10,000 | 498 |
| 2014-12-04 | 482 | 490 | 482 | 489 | 4,000 | 489 |
| 2014-12-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2014-12-02 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2014-11-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-11-26 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2014-11-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2014-11-21 | 500 | 505 | 500 | 505 | 4,000 | 505 |
| 2014-11-20 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2014-11-19 | 491 | 500 | 488 | 488 | 9,000 | 488 |
| 2014-11-18 | 506 | 507 | 506 | 507 | 3,000 | 507 |
| 2014-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-11-14 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2014-11-13 | 490 | 490 | 484 | 485 | 5,000 | 485 |
| 2014-11-12 | 490 | 490 | 488 | 488 | 3,000 | 488 |
| 2014-11-11 | 510 | 510 | 483 | 483 | 4,000 | 483 |
| 2014-11-10 | 501 | 501 | 500 | 501 | 6,000 | 501 |
| 2014-11-07 | 515 | 515 | 508 | 508 | 3,000 | 508 |
| 2014-11-05 | 508 | 508 | 505 | 505 | 3,000 | 505 |
| 2014-11-04 | 510 | 511 | 506 | 506 | 4,000 | 506 |
| 2014-10-31 | 498 | 500 | 492 | 500 | 3,000 | 500 |
| 2014-10-30 | 488 | 493 | 488 | 490 | 4,000 | 490 |
| 2014-10-29 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2014-10-28 | 486 | 490 | 486 | 490 | 5,000 | 490 |
| 2014-10-27 | 495 | 495 | 485 | 485 | 4,000 | 485 |
| 2014-10-24 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2014-10-22 | 482 | 490 | 482 | 490 | 6,000 | 490 |
| 2014-10-21 | 482 | 490 | 482 | 490 | 4,000 | 490 |
| 2014-10-20 | 516 | 517 | 491 | 498 | 8,000 | 498 |
| 2014-10-16 | 489 | 490 | 489 | 490 | 4,000 | 490 |
| 2014-10-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2014-10-14 | 501 | 501 | 497 | 497 | 9,000 | 497 |
| 2014-10-10 | 520 | 520 | 515 | 515 | 5,000 | 515 |
| 2014-10-09 | 526 | 535 | 525 | 530 | 5,000 | 530 |
| 2014-10-08 | 525 | 532 | 525 | 532 | 3,000 | 532 |
| 2014-10-07 | 523 | 523 | 519 | 520 | 6,000 | 520 |
| 2014-10-06 | 520 | 535 | 520 | 526 | 5,000 | 526 |
| 2014-10-03 | 503 | 513 | 503 | 513 | 2,000 | 513 |
| 2014-10-02 | 520 | 520 | 510 | 510 | 8,000 | 510 |
| 2014-10-01 | 534 | 534 | 529 | 529 | 8,000 | 529 |
| 2014-09-30 | 580 | 580 | 540 | 550 | 10,000 | 550 |
| 2014-09-29 | 576 | 580 | 570 | 578 | 11,000 | 578 |
| 2014-09-25 | 550 | 560 | 550 | 553 | 7,000 | 553 |
| 2014-09-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-09-22 | 520 | 540 | 520 | 540 | 7,000 | 540 |
| 2014-09-19 | 540 | 540 | 522 | 522 | 10,000 | 522 |
| 2014-09-18 | 539 | 548 | 537 | 548 | 11,000 | 548 |
| 2014-09-17 | 498 | 543 | 498 | 539 | 12,000 | 539 |
| 2014-09-16 | 502 | 502 | 490 | 490 | 8,000 | 490 |
| 2014-09-12 | 522 | 522 | 504 | 504 | 13,000 | 504 |
| 2014-09-11 | 529 | 529 | 521 | 521 | 2,000 | 521 |
| 2014-09-10 | 523 | 529 | 520 | 529 | 13,000 | 529 |
| 2014-09-09 | 534 | 535 | 533 | 533 | 6,000 | 533 |
| 2014-09-08 | 524 | 527 | 523 | 527 | 8,000 | 527 |
| 2014-09-05 | 570 | 570 | 532 | 543 | 16,000 | 543 |
| 2014-09-04 | 517 | 550 | 513 | 550 | 20,000 | 550 |
| 2014-09-03 | 531 | 531 | 519 | 524 | 11,000 | 524 |
| 2014-09-02 | 549 | 549 | 538 | 541 | 11,000 | 541 |
| 2014-09-01 | 556 | 556 | 536 | 548 | 15,000 | 548 |
| 2014-08-29 | 560 | 570 | 540 | 569 | 19,000 | 569 |
| 2014-08-28 | 598 | 598 | 540 | 554 | 67,000 | 554 |
| 2014-08-27 | 718 | 718 | 565 | 618 | 162,000 | 618 |
| 2014-08-26 | 493 | 623 | 490 | 623 | 137,000 | 623 |
| 2014-08-25 | 523 | 523 | 523 | 523 | 72,000 | 523 |
| 2014-08-22 | 465 | 465 | 434 | 443 | 32,000 | 443 |
| 2014-08-21 | 436 | 463 | 436 | 463 | 29,000 | 463 |
| 2014-08-20 | 430 | 436 | 428 | 436 | 4,000 | 436 |
| 2014-08-19 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2014-08-18 | 444 | 444 | 440 | 440 | 3,000 | 440 |
| 2014-08-15 | 425 | 446 | 425 | 446 | 5,000 | 446 |
| 2014-08-14 | 440 | 440 | 428 | 428 | 8,000 | 428 |
| 2014-08-13 | 449 | 449 | 436 | 436 | 6,000 | 436 |
| 2014-08-12 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2014-08-11 | 459 | 469 | 456 | 465 | 21,000 | 465 |
| 2014-08-08 | 463 | 463 | 440 | 445 | 16,000 | 445 |
| 2014-08-07 | 470 | 470 | 470 | 470 | 14,000 | 470 |
| 2014-08-05 | 478 | 479 | 478 | 478 | 8,000 | 478 |
| 2014-08-01 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2014-07-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2014-07-29 | 482 | 485 | 482 | 485 | 2,000 | 485 |
| 2014-07-25 | 488 | 488 | 485 | 485 | 7,000 | 485 |
| 2014-07-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2014-07-23 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2014-07-22 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2014-07-18 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2014-07-17 | 472 | 477 | 472 | 477 | 2,000 | 477 |
| 2014-07-16 | 491 | 491 | 488 | 488 | 3,000 | 488 |
| 2014-07-15 | 498 | 499 | 498 | 499 | 6,000 | 499 |
| 2014-07-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2014-07-10 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 2014-07-09 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2014-07-08 | 471 | 487 | 471 | 480 | 4,000 | 480 |
| 2014-07-07 | 482 | 482 | 474 | 474 | 5,000 | 474 |
| 2014-07-03 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2014-07-02 | 470 | 475 | 470 | 475 | 4,000 | 475 |
| 2014-07-01 | 478 | 479 | 475 | 475 | 3,000 | 475 |
| 2014-06-30 | 442 | 474 | 442 | 474 | 5,000 | 474 |
| 2014-06-27 | 465 | 466 | 465 | 466 | 3,000 | 466 |
| 2014-06-26 | 462 | 468 | 462 | 468 | 4,000 | 468 |
| 2014-06-25 | 475 | 477 | 475 | 477 | 5,000 | 477 |
| 2014-06-24 | 482 | 482 | 477 | 477 | 3,000 | 477 |
| 2014-06-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2014-06-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2014-06-18 | 509 | 509 | 495 | 496 | 8,000 | 496 |
| 2014-06-17 | 497 | 509 | 497 | 509 | 3,000 | 509 |
| 2014-06-16 | 496 | 500 | 496 | 497 | 14,000 | 497 |
| 2014-06-12 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2014-06-11 | 498 | 505 | 498 | 503 | 23,000 | 503 |
| 2014-06-10 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2014-06-09 | 465 | 500 | 462 | 500 | 20,000 | 500 |
| 2014-06-06 | 470 | 470 | 454 | 459 | 13,000 | 459 |
| 2014-06-05 | 460 | 465 | 460 | 465 | 21,000 | 465 |
| 2014-06-04 | 476 | 476 | 447 | 453 | 15,000 | 453 |
| 2014-06-03 | 461 | 488 | 461 | 476 | 55,000 | 476 |
| 2014-06-02 | 433 | 458 | 433 | 458 | 15,000 | 458 |
| 2014-05-30 | 426 | 426 | 425 | 425 | 6,000 | 425 |
| 2014-05-28 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2014-05-27 | 434 | 435 | 434 | 435 | 3,000 | 435 |
| 2014-05-26 | 415 | 430 | 415 | 430 | 10,000 | 430 |
| 2014-05-23 | 407 | 407 | 407 | 407 | 4,000 | 407 |
| 2014-05-22 | 422 | 423 | 415 | 415 | 4,000 | 415 |
| 2014-05-21 | 412 | 412 | 408 | 408 | 2,000 | 408 |
| 2014-05-20 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-05-16 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2014-05-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2014-05-13 | 423 | 433 | 409 | 409 | 9,000 | 409 |
| 2014-05-12 | 434 | 434 | 402 | 423 | 29,000 | 423 |
| 2014-05-09 | 461 | 480 | 441 | 450 | 92,000 | 450 |
| 2014-05-08 | 401 | 437 | 401 | 437 | 45,000 | 437 |
| 2014-05-07 | 352 | 357 | 352 | 357 | 5,000 | 357 |
| 2014-05-02 | 347 | 348 | 345 | 347 | 9,000 | 347 |
| 2014-05-01 | 350 | 350 | 347 | 347 | 3,000 | 347 |
| 2014-04-30 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 2014-04-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2014-04-24 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2014-04-22 | 356 | 358 | 356 | 358 | 5,000 | 358 |
| 2014-04-21 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2014-04-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-04-16 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2014-04-14 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2014-04-11 | 357 | 357 | 352 | 356 | 4,000 | 356 |
| 2014-04-10 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2014-04-09 | 351 | 353 | 345 | 348 | 5,000 | 348 |
| 2014-04-08 | 359 | 359 | 351 | 351 | 3,000 | 351 |
| 2014-04-07 | 356 | 359 | 356 | 359 | 6,000 | 359 |
| 2014-04-04 | 357 | 357 | 353 | 357 | 8,000 | 357 |
| 2014-04-03 | 362 | 362 | 346 | 357 | 14,000 | 357 |
| 2014-04-02 | 355 | 363 | 355 | 363 | 3,000 | 363 |
| 2014-03-28 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2014-03-26 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2014-03-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-03-24 | 350 | 357 | 349 | 357 | 8,000 | 357 |
| 2014-03-20 | 375 | 375 | 342 | 351 | 40,000 | 351 |
| 2014-03-19 | 362 | 375 | 362 | 375 | 14,000 | 375 |
| 2014-03-18 | 363 | 363 | 354 | 362 | 7,000 | 362 |
| 2014-03-17 | 360 | 360 | 350 | 350 | 11,000 | 350 |
| 2014-03-14 | 365 | 368 | 365 | 368 | 3,000 | 368 |
| 2014-03-12 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2014-03-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-03-10 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2014-03-07 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2014-03-06 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2014-03-05 | 360 | 360 | 358 | 360 | 9,000 | 360 |
| 2014-03-03 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2014-02-28 | 370 | 370 | 364 | 364 | 3,000 | 364 |
| 2014-02-24 | 370 | 370 | 366 | 366 | 2,000 | 366 |
| 2014-02-21 | 378 | 378 | 370 | 378 | 3,000 | 378 |
| 2014-02-20 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2014-02-19 | 367 | 367 | 365 | 365 | 3,000 | 365 |
| 2014-02-18 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-02-12 | 374 | 378 | 370 | 375 | 6,000 | 375 |
| 2014-02-10 | 374 | 380 | 372 | 372 | 8,000 | 372 |
| 2014-02-07 | 370 | 370 | 366 | 366 | 2,000 | 366 |
| 2014-02-06 | 362 | 375 | 362 | 374 | 5,000 | 374 |
| 2014-02-05 | 373 | 373 | 362 | 362 | 6,000 | 362 |
| 2014-02-04 | 358 | 374 | 358 | 374 | 3,000 | 374 |
| 2014-02-03 | 373 | 373 | 366 | 366 | 3,000 | 366 |
| 2014-01-31 | 375 | 375 | 373 | 375 | 4,000 | 375 |
| 2014-01-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-01-29 | 375 | 397 | 375 | 384 | 14,000 | 384 |
| 2014-01-24 | 375 | 375 | 367 | 367 | 3,000 | 367 |
| 2014-01-23 | 387 | 387 | 378 | 378 | 3,000 | 378 |
| 2014-01-22 | 376 | 384 | 376 | 384 | 10,000 | 384 |
| 2014-01-21 | 378 | 379 | 371 | 372 | 13,000 | 372 |
| 2014-01-20 | 399 | 399 | 386 | 386 | 9,000 | 386 |
| 2014-01-17 | 391 | 392 | 391 | 391 | 3,000 | 391 |
| 2014-01-16 | 380 | 392 | 380 | 391 | 14,000 | 391 |
| 2014-01-15 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2014-01-14 | 359 | 367 | 359 | 362 | 3,000 | 362 |
| 2014-01-10 | 374 | 374 | 372 | 372 | 6,000 | 372 |
| 2014-01-09 | 375 | 376 | 375 | 375 | 7,000 | 375 |
| 2014-01-08 | 379 | 379 | 379 | 379 | 10,000 | 379 |
| 2014-01-07 | 370 | 371 | 370 | 371 | 3,000 | 371 |
| 2014-01-06 | 372 | 372 | 366 | 369 | 21,000 | 369 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
