9233 アジア航測(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 431 | 455 | 431 | 448 | 22,800 | 448 |
| 2015-12-29 | 428 | 438 | 426 | 426 | 4,400 | 426 |
| 2015-12-28 | 434 | 434 | 428 | 430 | 700 | 430 |
| 2015-12-25 | 440 | 440 | 422 | 432 | 5,700 | 432 |
| 2015-12-24 | 421 | 426 | 415 | 415 | 11,800 | 415 |
| 2015-12-22 | 435 | 440 | 417 | 439 | 17,100 | 439 |
| 2015-12-21 | 433 | 444 | 410 | 437 | 25,500 | 437 |
| 2015-12-18 | 394 | 413 | 394 | 409 | 11,900 | 409 |
| 2015-12-17 | 393 | 395 | 393 | 394 | 4,800 | 394 |
| 2015-12-16 | 401 | 401 | 390 | 392 | 3,500 | 392 |
| 2015-12-15 | 396 | 399 | 396 | 399 | 2,500 | 399 |
| 2015-12-14 | 394 | 395 | 392 | 395 | 2,500 | 395 |
| 2015-12-11 | 398 | 398 | 396 | 396 | 500 | 396 |
| 2015-12-10 | 407 | 407 | 390 | 398 | 8,300 | 398 |
| 2015-12-09 | 406 | 406 | 401 | 404 | 2,600 | 404 |
| 2015-12-08 | 406 | 407 | 398 | 398 | 1,900 | 398 |
| 2015-12-07 | 404 | 407 | 398 | 407 | 4,700 | 407 |
| 2015-12-04 | 390 | 406 | 390 | 401 | 16,100 | 401 |
| 2015-12-03 | 409 | 409 | 402 | 406 | 2,200 | 406 |
| 2015-12-02 | 409 | 409 | 404 | 409 | 1,200 | 409 |
| 2015-12-01 | 403 | 409 | 398 | 409 | 9,900 | 409 |
| 2015-11-30 | 415 | 415 | 403 | 403 | 13,300 | 403 |
| 2015-11-27 | 421 | 421 | 393 | 415 | 13,900 | 415 |
| 2015-11-26 | 416 | 427 | 410 | 422 | 9,300 | 422 |
| 2015-11-25 | 421 | 424 | 418 | 424 | 13,600 | 424 |
| 2015-11-24 | 399 | 422 | 398 | 422 | 15,300 | 422 |
| 2015-11-20 | 403 | 403 | 395 | 400 | 1,000 | 400 |
| 2015-11-19 | 397 | 403 | 397 | 403 | 7,000 | 403 |
| 2015-11-18 | 402 | 402 | 402 | 402 | 200 | 402 |
| 2015-11-17 | 402 | 403 | 386 | 402 | 4,000 | 402 |
| 2015-11-16 | 391 | 402 | 391 | 400 | 3,900 | 400 |
| 2015-11-13 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2015-11-12 | 403 | 406 | 396 | 397 | 7,300 | 397 |
| 2015-11-11 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2015-11-10 | 407 | 407 | 402 | 406 | 7,900 | 406 |
| 2015-11-09 | 412 | 412 | 402 | 406 | 8,600 | 406 |
| 2015-11-06 | 397 | 413 | 396 | 407 | 9,800 | 407 |
| 2015-11-05 | 396 | 400 | 396 | 397 | 8,900 | 397 |
| 2015-11-04 | 395 | 395 | 395 | 395 | 800 | 395 |
| 2015-11-02 | 395 | 395 | 394 | 394 | 400 | 394 |
| 2015-10-30 | 395 | 400 | 395 | 396 | 2,700 | 396 |
| 2015-10-29 | 398 | 398 | 394 | 394 | 2,300 | 394 |
| 2015-10-28 | 402 | 402 | 395 | 398 | 3,800 | 398 |
| 2015-10-27 | 395 | 398 | 395 | 398 | 400 | 398 |
| 2015-10-26 | 400 | 405 | 395 | 395 | 5,100 | 395 |
| 2015-10-23 | 393 | 400 | 393 | 393 | 7,100 | 393 |
| 2015-10-22 | 393 | 394 | 393 | 394 | 600 | 394 |
| 2015-10-21 | 389 | 391 | 389 | 391 | 2,800 | 391 |
| 2015-10-20 | 388 | 389 | 388 | 389 | 1,500 | 389 |
| 2015-10-19 | 389 | 389 | 388 | 389 | 500 | 389 |
| 2015-10-16 | 387 | 387 | 386 | 387 | 2,400 | 387 |
| 2015-10-15 | 387 | 388 | 380 | 388 | 5,800 | 388 |
| 2015-10-14 | 380 | 380 | 380 | 380 | 1,900 | 380 |
| 2015-10-13 | 388 | 388 | 387 | 387 | 5,200 | 387 |
| 2015-10-09 | 383 | 383 | 383 | 383 | 100 | 383 |
| 2015-10-08 | 381 | 383 | 370 | 383 | 4,300 | 383 |
| 2015-10-07 | 393 | 393 | 384 | 384 | 500 | 384 |
| 2015-10-06 | 388 | 390 | 385 | 390 | 1,400 | 390 |
| 2015-10-05 | 383 | 388 | 378 | 388 | 11,100 | 388 |
| 2015-10-02 | 372 | 376 | 371 | 376 | 4,300 | 376 |
| 2015-10-01 | 362 | 370 | 362 | 369 | 4,800 | 369 |
| 2015-09-30 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-09-29 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-09-28 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-09-25 | 379 | 379 | 378 | 378 | 2,000 | 378 |
| 2015-09-24 | 370 | 376 | 368 | 376 | 4,000 | 376 |
| 2015-09-18 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2015-09-17 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2015-09-16 | 371 | 379 | 371 | 379 | 5,000 | 379 |
| 2015-09-15 | 373 | 373 | 371 | 371 | 4,000 | 371 |
| 2015-09-14 | 377 | 389 | 377 | 381 | 12,000 | 381 |
| 2015-09-11 | 368 | 370 | 366 | 370 | 10,000 | 370 |
| 2015-09-10 | 376 | 376 | 376 | 376 | 6,000 | 376 |
| 2015-09-09 | 375 | 375 | 365 | 368 | 13,000 | 368 |
| 2015-09-08 | 368 | 368 | 364 | 364 | 3,000 | 364 |
| 2015-09-07 | 368 | 368 | 360 | 368 | 9,000 | 368 |
| 2015-09-04 | 378 | 378 | 368 | 368 | 2,000 | 368 |
| 2015-09-03 | 368 | 372 | 368 | 370 | 6,000 | 370 |
| 2015-09-02 | 368 | 376 | 361 | 368 | 17,000 | 368 |
| 2015-09-01 | 372 | 375 | 372 | 373 | 3,000 | 373 |
| 2015-08-31 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 2015-08-28 | 384 | 387 | 384 | 387 | 4,000 | 387 |
| 2015-08-27 | 377 | 382 | 376 | 376 | 7,000 | 376 |
| 2015-08-26 | 353 | 385 | 353 | 385 | 18,000 | 385 |
| 2015-08-25 | 342 | 390 | 342 | 375 | 17,000 | 375 |
| 2015-08-24 | 393 | 394 | 374 | 374 | 17,000 | 374 |
| 2015-08-21 | 415 | 415 | 405 | 405 | 14,000 | 405 |
| 2015-08-20 | 420 | 420 | 418 | 418 | 2,000 | 418 |
| 2015-08-19 | 420 | 422 | 417 | 422 | 7,000 | 422 |
| 2015-08-18 | 423 | 423 | 416 | 422 | 15,000 | 422 |
| 2015-08-17 | 419 | 423 | 419 | 423 | 17,000 | 423 |
| 2015-08-14 | 399 | 405 | 399 | 403 | 15,000 | 403 |
| 2015-08-13 | 400 | 400 | 399 | 399 | 5,000 | 399 |
| 2015-08-12 | 404 | 404 | 396 | 403 | 13,000 | 403 |
| 2015-08-11 | 408 | 408 | 404 | 404 | 8,000 | 404 |
| 2015-08-10 | 416 | 416 | 410 | 410 | 14,000 | 410 |
| 2015-08-07 | 423 | 424 | 418 | 424 | 10,000 | 424 |
| 2015-08-05 | 426 | 426 | 422 | 425 | 14,000 | 425 |
| 2015-08-04 | 429 | 429 | 426 | 427 | 4,000 | 427 |
| 2015-08-03 | 423 | 426 | 423 | 426 | 9,000 | 426 |
| 2015-07-31 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2015-07-30 | 422 | 423 | 420 | 422 | 10,000 | 422 |
| 2015-07-28 | 421 | 423 | 420 | 423 | 6,000 | 423 |
| 2015-07-27 | 430 | 430 | 423 | 423 | 9,000 | 423 |
| 2015-07-24 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2015-07-23 | 439 | 439 | 431 | 431 | 3,000 | 431 |
| 2015-07-22 | 428 | 435 | 427 | 435 | 8,000 | 435 |
| 2015-07-21 | 438 | 451 | 438 | 440 | 24,000 | 440 |
| 2015-07-17 | 434 | 434 | 425 | 430 | 28,000 | 430 |
| 2015-07-16 | 417 | 420 | 417 | 419 | 4,000 | 419 |
| 2015-07-15 | 419 | 420 | 419 | 420 | 5,000 | 420 |
| 2015-07-14 | 416 | 425 | 415 | 419 | 7,000 | 419 |
| 2015-07-10 | 424 | 424 | 415 | 423 | 5,000 | 423 |
| 2015-07-09 | 406 | 416 | 400 | 416 | 9,000 | 416 |
| 2015-07-08 | 423 | 423 | 412 | 412 | 19,000 | 412 |
| 2015-07-07 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2015-07-06 | 428 | 430 | 425 | 427 | 12,000 | 427 |
| 2015-07-03 | 440 | 440 | 422 | 428 | 17,000 | 428 |
| 2015-07-02 | 444 | 446 | 444 | 444 | 10,000 | 444 |
| 2015-07-01 | 440 | 442 | 434 | 442 | 13,000 | 442 |
| 2015-06-30 | 434 | 455 | 426 | 432 | 26,000 | 432 |
| 2015-06-29 | 440 | 440 | 423 | 434 | 25,000 | 434 |
| 2015-06-26 | 457 | 457 | 456 | 456 | 14,000 | 456 |
| 2015-06-25 | 461 | 461 | 457 | 457 | 19,000 | 457 |
| 2015-06-24 | 478 | 478 | 453 | 461 | 32,000 | 461 |
| 2015-06-23 | 471 | 472 | 470 | 471 | 14,000 | 471 |
| 2015-06-22 | 494 | 494 | 469 | 470 | 39,000 | 470 |
| 2015-06-19 | 515 | 518 | 507 | 510 | 34,000 | 510 |
| 2015-06-18 | 530 | 531 | 502 | 516 | 87,000 | 516 |
| 2015-06-17 | 486 | 500 | 483 | 500 | 99,000 | 500 |
| 2015-06-16 | 446 | 460 | 443 | 454 | 87,000 | 454 |
| 2015-06-15 | 412 | 449 | 412 | 444 | 74,000 | 444 |
| 2015-06-12 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 2015-06-10 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2015-06-09 | 409 | 409 | 407 | 407 | 5,000 | 407 |
| 2015-06-08 | 408 | 408 | 405 | 405 | 4,000 | 405 |
| 2015-06-05 | 414 | 415 | 405 | 405 | 28,000 | 405 |
| 2015-06-04 | 410 | 414 | 410 | 414 | 4,000 | 414 |
| 2015-06-03 | 411 | 411 | 406 | 411 | 10,000 | 411 |
| 2015-06-02 | 418 | 418 | 407 | 412 | 18,000 | 412 |
| 2015-06-01 | 425 | 425 | 408 | 411 | 24,000 | 411 |
| 2015-05-29 | 405 | 460 | 400 | 410 | 119,000 | 410 |
| 2015-05-28 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-05-27 | 397 | 397 | 395 | 395 | 21,000 | 395 |
| 2015-05-26 | 395 | 402 | 395 | 400 | 15,000 | 400 |
| 2015-05-25 | 398 | 403 | 398 | 403 | 8,000 | 403 |
| 2015-05-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-05-19 | 403 | 403 | 400 | 400 | 3,000 | 400 |
| 2015-05-18 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2015-05-14 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2015-05-13 | 406 | 406 | 402 | 402 | 13,000 | 402 |
| 2015-05-12 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2015-05-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2015-05-08 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2015-05-07 | 426 | 426 | 401 | 405 | 22,000 | 405 |
| 2015-05-01 | 413 | 413 | 407 | 410 | 6,000 | 410 |
| 2015-04-30 | 418 | 418 | 405 | 405 | 7,000 | 405 |
| 2015-04-28 | 419 | 419 | 418 | 418 | 2,000 | 418 |
| 2015-04-23 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2015-04-21 | 411 | 414 | 411 | 412 | 11,000 | 412 |
| 2015-04-20 | 422 | 422 | 411 | 411 | 5,000 | 411 |
| 2015-04-14 | 420 | 422 | 420 | 422 | 4,000 | 422 |
| 2015-04-10 | 435 | 435 | 415 | 420 | 17,000 | 420 |
| 2015-04-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-04-06 | 442 | 442 | 442 | 442 | 3,000 | 442 |
| 2015-04-03 | 433 | 435 | 433 | 435 | 2,000 | 435 |
| 2015-04-02 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2015-03-23 | 430 | 435 | 430 | 433 | 4,000 | 433 |
| 2015-03-19 | 422 | 428 | 414 | 428 | 9,000 | 428 |
| 2015-03-18 | 434 | 437 | 434 | 437 | 3,000 | 437 |
| 2015-03-17 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-03-16 | 444 | 444 | 435 | 435 | 6,000 | 435 |
| 2015-03-13 | 422 | 428 | 422 | 428 | 2,000 | 428 |
| 2015-03-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2015-03-11 | 418 | 426 | 418 | 421 | 13,000 | 421 |
| 2015-03-10 | 442 | 442 | 430 | 432 | 11,000 | 432 |
| 2015-03-09 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2015-03-06 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2015-03-05 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2015-03-04 | 445 | 446 | 445 | 446 | 2,000 | 446 |
| 2015-03-03 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2015-03-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2015-02-27 | 445 | 446 | 445 | 446 | 5,000 | 446 |
| 2015-02-26 | 451 | 459 | 443 | 446 | 16,000 | 446 |
| 2015-02-25 | 455 | 455 | 452 | 452 | 2,000 | 452 |
| 2015-02-23 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2015-02-20 | 456 | 457 | 455 | 455 | 6,000 | 455 |
| 2015-02-19 | 457 | 459 | 457 | 459 | 2,000 | 459 |
| 2015-02-18 | 468 | 468 | 468 | 468 | 3,000 | 468 |
| 2015-02-17 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-02-13 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2015-02-12 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2015-02-10 | 465 | 473 | 465 | 473 | 3,000 | 473 |
| 2015-02-09 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2015-02-06 | 480 | 480 | 467 | 467 | 6,000 | 467 |
| 2015-02-05 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2015-02-02 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2015-01-30 | 473 | 473 | 465 | 465 | 6,000 | 465 |
| 2015-01-28 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2015-01-27 | 479 | 479 | 470 | 470 | 6,000 | 470 |
| 2015-01-26 | 472 | 480 | 472 | 479 | 3,000 | 479 |
| 2015-01-23 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2015-01-21 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2015-01-20 | 487 | 487 | 479 | 479 | 17,000 | 479 |
| 2015-01-16 | 494 | 495 | 479 | 479 | 3,000 | 479 |
| 2015-01-14 | 476 | 489 | 476 | 489 | 2,000 | 489 |
| 2015-01-13 | 481 | 484 | 475 | 484 | 7,000 | 484 |
| 2015-01-09 | 491 | 491 | 489 | 489 | 2,000 | 489 |
| 2015-01-08 | 491 | 493 | 491 | 493 | 2,000 | 493 |
| 2015-01-07 | 475 | 496 | 464 | 483 | 15,000 | 483 |
| 2015-01-06 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2015-01-05 | 498 | 498 | 498 | 498 | 11,000 | 498 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.15株
