9233 アジア航測(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	475	485	475	482	5,200	482
2016-12-29	485	485	475	479	10,800	479
2016-12-28	473	491	473	480	6,000	480
2016-12-27	477	477	473	475	3,500	475
2016-12-26	480	480	467	472	10,800	472
2016-12-22	472	480	472	479	5,000	479
2016-12-21	481	483	473	478	11,500	478
2016-12-20	486	486	470	481	36,300	481
2016-12-19	490	506	478	487	57,600	487
2016-12-16	493	500	482	488	36,900	488
2016-12-15	483	483	477	479	4,800	479
2016-12-14	482	489	481	481	3,400	481
2016-12-13	482	485	480	480	4,200	480
2016-12-12	489	489	480	486	12,300	486
2016-12-09	486	488	482	482	7,900	482
2016-12-08	480	484	476	480	1,100	480
2016-12-07	481	484	469	480	7,100	480
2016-12-06	490	490	481	482	3,500	482
2016-12-05	492	492	481	484	8,700	484
2016-12-02	470	484	470	484	5,100	484
2016-12-01	475	494	467	468	17,500	468
2016-11-30	453	475	453	473	5,600	473
2016-11-29	459	459	446	452	6,400	452
2016-11-28	452	452	450	451	1,600	451
2016-11-25	455	455	449	452	8,200	452
2016-11-24	461	461	451	454	1,700	454
2016-11-22	448	448	444	445	2,300	445
2016-11-21	450	452	440	448	6,200	448
2016-11-18	453	455	445	450	10,000	450
2016-11-17	438	449	438	441	3,700	441
2016-11-16	433	441	433	437	9,900	437
2016-11-15	453	453	422	441	11,500	441
2016-11-14	458	458	447	450	1,700	450
2016-11-11	456	461	450	450	17,500	450
2016-11-10	459	464	446	461	9,300	461
2016-11-09	470	470	425	442	15,000	442
2016-11-08	473	482	461	468	8,500	468
2016-11-07	484	484	463	471	10,700	471
2016-11-04	462	477	462	468	6,300	468
2016-11-02	470	478	452	478	11,000	478
2016-11-01	475	478	458	478	15,900	478
2016-10-31	479	486	479	485	3,900	485
2016-10-28	483	485	473	479	6,100	479
2016-10-27	485	489	478	480	29,300	480
2016-10-26	462	475	460	475	6,400	475
2016-10-25	460	465	452	465	11,600	465
2016-10-24	451	456	451	455	4,200	455
2016-10-21	439	449	439	448	8,600	448
2016-10-20	439	445	437	444	2,300	444
2016-10-19	443	447	439	439	7,500	439
2016-10-17	443	450	437	439	7,600	439
2016-10-13	445	445	425	431	26,800	431
2016-10-12	445	453	441	450	4,300	450
2016-10-11	442	449	442	445	19,400	445
2016-10-07	442	450	440	450	6,100	450
2016-10-06	450	450	440	440	4,500	440
2016-10-05	458	458	446	450	5,300	450
2016-10-04	446	450	439	450	4,500	450
2016-10-03	444	450	443	447	5,800	447
2016-09-30	443	450	440	443	6,500	443
2016-09-29	441	448	441	448	900	448
2016-09-28	442	449	440	440	2,100	440
2016-09-27	448	449	439	449	3,100	449
2016-09-26	442	451	442	451	6,000	451
2016-09-23	443	450	440	448	5,500	448
2016-09-21	438	447	438	447	2,100	447
2016-09-20	442	451	437	451	3,500	451
2016-09-16	439	443	433	437	11,600	437
2016-09-15	445	455	441	455	13,400	455
2016-09-14	441	458	441	450	3,200	450
2016-09-13	459	460	441	448	8,800	448
2016-09-12	451	453	440	447	10,100	447
2016-09-09	457	459	455	459	9,200	459
2016-09-08	473	473	453	455	29,900	455
2016-09-07	469	474	468	474	5,500	474
2016-09-06	475	480	471	474	13,600	474
2016-09-05	473	475	471	471	6,200	471
2016-09-02	472	473	472	472	900	472
2016-09-01	474	474	473	473	1,700	473
2016-08-31	469	476	469	476	2,300	476
2016-08-30	475	475	469	469	6,000	469
2016-08-29	490	490	478	478	1,800	478
2016-08-26	481	485	476	485	700	485
2016-08-25	487	487	481	481	5,400	481
2016-08-24	494	496	480	480	1,500	480
2016-08-23	484	494	482	494	2,800	494
2016-08-22	473	497	473	497	2,700	497
2016-08-19	481	487	475	480	4,200	480
2016-08-18	505	505	486	491	7,800	491
2016-08-17	506	518	500	510	2,300	510
2016-08-16	524	530	496	506	14,100	506
2016-08-15	520	520	495	497	12,900	497
2016-08-12	459	470	459	468	2,300	468
2016-08-10	465	469	458	458	9,500	458
2016-08-09	461	470	461	464	5,600	464
2016-08-08	482	482	460	479	7,600	479
2016-08-05	530	530	461	480	16,600	480
2016-08-04	505	528	505	528	5,200	528
2016-08-03	530	530	502	505	5,200	505
2016-08-02	523	525	516	525	1,100	525
2016-08-01	508	518	508	518	2,400	518
2016-07-29	524	524	507	507	2,300	507
2016-07-27	516	530	512	530	3,700	530
2016-07-26	530	530	520	530	2,600	530
2016-07-25	504	521	498	521	5,600	521
2016-07-22	514	528	510	510	9,100	510
2016-07-21	537	542	518	520	17,600	520
2016-07-20	543	560	539	542	11,600	542
2016-07-19	562	566	541	543	11,500	543
2016-07-15	584	586	558	562	12,800	562
2016-07-14	548	579	541	579	9,700	579
2016-07-13	541	555	538	548	11,600	548
2016-07-12	548	560	537	537	8,200	537
2016-07-11	538	538	527	530	8,000	530
2016-07-08	525	525	508	525	7,500	525
2016-07-07	531	535	523	528	3,200	528
2016-07-06	542	542	524	538	5,100	538
2016-07-05	555	555	540	545	4,100	545
2016-07-04	531	549	530	549	6,600	549
2016-07-01	522	538	522	538	3,100	538
2016-06-30	509	545	509	520	10,400	520
2016-06-29	490	509	482	509	6,400	509
2016-06-28	463	482	463	482	11,700	482
2016-06-27	458	483	455	483	9,500	483
2016-06-24	534	535	437	458	28,600	458
2016-06-23	524	524	505	524	4,500	524
2016-06-22	540	541	523	525	5,000	525
2016-06-21	528	538	523	538	3,200	538
2016-06-20	510	542	510	538	4,200	538
2016-06-17	493	534	489	507	15,100	507
2016-06-16	513	514	484	485	14,600	485
2016-06-15	522	537	511	513	16,500	513
2016-06-14	559	563	537	537	8,200	537
2016-06-13	559	567	559	559	4,500	559
2016-06-10	585	587	575	577	9,000	577
2016-06-09	574	574	564	572	6,100	572
2016-06-08	579	579	552	559	2,700	559
2016-06-07	590	590	557	575	4,900	575
2016-06-06	595	597	578	580	22,100	580
2016-06-03	572	589	536	589	21,600	589
2016-06-02	532	600	532	562	103,900	562
2016-06-01	518	521	518	518	1,400	518
2016-05-31	521	522	517	518	4,700	518
2016-05-30	522	530	520	530	2,200	530
2016-05-27	540	540	520	537	4,400	537
2016-05-26	535	548	527	527	6,800	527
2016-05-25	540	540	535	537	1,200	537
2016-05-24	540	540	525	531	3,600	531
2016-05-23	545	546	541	542	6,800	542
2016-05-20	501	540	501	540	11,800	540
2016-05-19	520	525	501	509	15,900	509
2016-05-18	559	569	520	520	23,700	520
2016-05-17	554	570	529	548	16,100	548
2016-05-16	579	579	553	554	9,100	554
2016-05-13	570	605	550	587	29,400	587
2016-05-12	565	570	540	560	18,100	560
2016-05-11	590	597	561	575	18,800	575
2016-05-10	630	630	590	600	28,500	600
2016-05-09	608	623	598	623	20,800	623
2016-05-06	580	600	570	594	26,800	594
2016-05-02	550	564	530	558	8,700	558
2016-04-28	521	559	521	554	9,000	554
2016-04-27	559	559	515	528	7,000	528
2016-04-26	574	574	528	536	7,900	536
2016-04-25	582	582	557	559	13,500	559
2016-04-22	545	591	545	581	17,200	581
2016-04-21	549	560	534	542	4,900	542
2016-04-20	539	549	539	549	2,800	549
2016-04-19	554	555	531	548	6,200	548
2016-04-18	525	554	525	550	18,500	550
2016-04-15	501	525	499	502	14,800	502
2016-04-14	518	519	505	510	3,300	510
2016-04-13	510	516	506	516	4,800	516
2016-04-12	530	552	510	511	12,900	511
2016-04-11	525	590	515	534	39,300	534
2016-04-08	498	520	498	520	1,800	520
2016-04-07	495	500	491	495	1,300	495
2016-04-06	475	495	464	495	3,000	495
2016-04-05	523	523	477	499	5,800	499
2016-04-04	519	520	501	506	1,700	506
2016-04-01	539	539	505	519	10,500	519
2016-03-31	500	550	496	540	23,200	540
2016-03-30	490	502	490	490	2,500	490
2016-03-29	487	500	486	496	1,600	496
2016-03-28	511	511	482	496	4,600	496
2016-03-25	493	498	485	498	700	498
2016-03-24	490	493	477	493	1,500	493
2016-03-23	470	490	470	490	1,800	490
2016-03-22	469	485	468	470	4,800	470
2016-03-18	489	489	452	471	5,100	471
2016-03-17	535	540	490	490	28,200	490
2016-03-16	452	540	452	540	31,700	540
2016-03-14	459	460	457	460	3,500	460
2016-03-10	465	465	453	460	5,400	460
2016-03-09	455	465	452	465	2,200	465
2016-03-08	483	483	456	469	4,700	469
2016-03-07	478	479	468	475	5,000	475
2016-03-04	457	457	450	456	4,300	456
2016-03-03	445	454	442	447	2,000	447
2016-03-02	441	455	441	444	1,800	444
2016-03-01	424	434	424	434	400	434
2016-02-29	439	439	425	425	1,500	425
2016-02-26	445	445	437	439	800	439
2016-02-25	441	441	435	435	500	435
2016-02-24	440	440	425	425	1,400	425
2016-02-23	445	455	432	448	2,400	448
2016-02-22	433	438	433	438	1,400	438
2016-02-19	424	425	412	425	1,900	425
2016-02-18	423	425	409	416	2,300	416
2016-02-17	415	420	404	420	1,800	420
2016-02-16	418	418	417	418	700	418
2016-02-15	390	422	390	410	8,800	410
2016-02-12	400	425	380	385	8,800	385
2016-02-10	471	471	425	425	10,600	425
2016-02-09	470	470	432	432	6,300	432
2016-02-08	466	470	466	470	2,600	470
2016-02-05	482	482	450	460	7,000	460
2016-02-04	472	475	470	474	2,900	474
2016-02-03	486	489	476	478	3,600	478
2016-02-02	482	496	478	492	4,300	492
2016-02-01	500	500	485	486	30,000	486
2016-01-29	495	500	480	488	9,900	488
2016-01-28	476	494	476	489	4,500	489
2016-01-27	468	481	468	471	6,800	471
2016-01-26	475	485	465	484	6,500	484
2016-01-25	460	477	460	477	5,600	477
2016-01-22	449	468	449	460	3,200	460
2016-01-21	445	445	422	425	8,600	425
2016-01-20	452	471	445	445	6,500	445
2016-01-19	450	466	442	452	5,500	452
2016-01-18	438	460	433	440	21,300	440
2016-01-15	500	500	467	475	12,300	475
2016-01-14	518	518	480	496	14,200	496
2016-01-13	550	550	515	525	25,900	525
2016-01-12	550	551	515	520	40,000	520
2016-01-08	501	524	495	514	17,500	514
2016-01-07	555	585	512	531	66,800	531
2016-01-06	510	537	489	537	91,400	537
2016-01-05	520	532	477	477	66,000	477
2016-01-04	456	525	456	500	60,100	500

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31