9233 アジア航測(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	716	729	713	720	17,400	720
2017-12-28	723	725	716	716	8,500	716
2017-12-27	715	726	706	723	17,400	723
2017-12-26	715	716	701	704	48,600	704
2017-12-25	731	732	715	718	41,600	718
2017-12-22	743	755	731	735	40,600	735
2017-12-21	731	735	725	733	13,900	733
2017-12-20	729	742	724	734	25,100	734
2017-12-19	735	738	726	735	14,800	735
2017-12-18	737	738	727	735	23,900	735
2017-12-15	726	740	726	732	47,400	732
2017-12-14	760	783	744	751	59,000	751
2017-12-13	754	754	745	750	11,000	750
2017-12-12	753	759	750	752	12,800	752
2017-12-11	753	760	743	747	11,400	747
2017-12-08	751	755	745	753	20,300	753
2017-12-07	752	765	750	752	10,800	752
2017-12-06	758	763	747	748	10,100	748
2017-12-05	771	771	748	751	25,800	751
2017-12-04	784	784	763	768	17,000	768
2017-12-01	784	790	774	774	12,900	774
2017-11-30	788	789	765	784	20,500	784
2017-11-29	791	791	782	789	9,100	789
2017-11-28	792	792	779	792	14,700	792
2017-11-27	815	819	780	792	35,700	792
2017-11-24	815	815	805	806	5,800	806
2017-11-22	790	825	783	813	26,600	813
2017-11-21	778	795	778	795	4,700	795
2017-11-20	769	795	769	780	7,300	780
2017-11-17	771	795	750	769	17,900	769
2017-11-16	740	769	740	762	18,900	762
2017-11-15	800	800	740	740	48,300	740
2017-11-13	808	813	805	806	16,500	806
2017-11-10	807	815	803	812	14,200	812
2017-11-09	826	834	804	812	50,300	812
2017-11-08	831	835	826	831	21,300	831
2017-11-07	833	840	829	839	22,800	839
2017-11-06	845	851	830	840	40,600	840
2017-11-02	899	941	820	828	196,300	828
2017-11-01	903	914	879	884	44,200	884
2017-10-31	870	897	865	894	48,700	894
2017-10-30	870	877	863	870	14,400	870
2017-10-27	871	872	863	870	8,600	870
2017-10-26	860	878	857	874	16,500	874
2017-10-25	852	877	852	858	21,400	858
2017-10-24	853	859	852	857	11,800	857
2017-10-23	867	867	844	852	12,200	852
2017-10-20	848	859	840	845	24,200	845
2017-10-19	864	872	860	860	10,000	860
2017-10-18	892	899	864	864	26,500	864
2017-10-17	895	925	878	880	56,000	880
2017-10-16	887	897	860	895	38,500	895
2017-10-13	900	901	886	892	27,400	892
2017-10-12	914	928	895	902	46,000	902
2017-10-11	896	934	896	924	74,800	924
2017-10-10	895	910	887	895	36,100	895
2017-10-06	893	900	882	885	14,200	885
2017-10-05	902	909	886	900	24,800	900
2017-10-04	900	900	889	891	17,500	891
2017-10-03	890	897	888	896	23,500	896
2017-10-02	902	904	886	898	16,300	898
2017-09-29	890	925	884	887	37,900	887
2017-09-28	875	903	867	890	32,800	890
2017-09-27	842	893	842	875	31,400	875
2017-09-26	868	874	827	842	71,400	842
2017-09-25	868	895	867	870	32,000	870
2017-09-22	916	925	873	876	54,900	876
2017-09-21	929	929	908	908	35,400	908
2017-09-20	930	950	913	929	72,000	929
2017-09-19	950	950	916	938	108,100	938
2017-09-15	860	973	848	910	324,200	910
2017-09-14	849	872	816	845	96,200	845
2017-09-13	831	850	821	840	32,400	840
2017-09-12	827	854	820	830	56,200	830
2017-09-11	798	878	798	847	55,900	847
2017-09-08	792	809	792	797	21,700	797
2017-09-07	788	825	788	806	30,500	806
2017-09-06	754	805	751	797	54,900	797
2017-09-05	884	884	784	799	95,000	799
2017-09-04	884	888	845	866	68,100	866
2017-09-01	922	924	887	898	57,100	898
2017-08-31	885	946	882	922	104,300	922
2017-08-30	935	935	871	887	88,500	887
2017-08-29	929	945	916	928	140,500	928
2017-08-28	858	984	851	965	597,500	965
2017-08-25	842	848	823	834	17,900	834
2017-08-24	850	854	844	844	19,200	844
2017-08-23	835	857	835	857	19,800	857
2017-08-22	827	846	827	835	23,400	835
2017-08-21	837	840	824	827	34,400	827
2017-08-18	852	871	849	852	22,200	852
2017-08-17	881	886	861	872	22,000	872
2017-08-16	863	900	852	873	73,500	873
2017-08-15	840	854	831	848	35,100	848
2017-08-14	812	863	803	852	97,800	852
2017-08-10	914	934	841	842	691,200	842
2017-08-09	890	989	883	989	268,400	989
2017-08-08	851	857	817	839	76,400	839
2017-08-07	897	909	870	870	103,600	870
2017-08-04	873	1,018	872	912	327,800	912
2017-08-03	892	940	869	902	97,500	902
2017-08-02	850	899	847	880	99,200	880
2017-08-01	918	950	851	868	153,500	868
2017-07-31	1,020	1,028	920	937	136,600	937
2017-07-28	1,050	1,055	1,012	1,029	86,500	1,029
2017-07-27	1,040	1,069	1,030	1,060	116,800	1,060
2017-07-26	1,031	1,039	1,006	1,023	115,400	1,023
2017-07-25	1,051	1,129	1,021	1,021	474,800	1,021
2017-07-24	1,027	1,056	1,021	1,032	153,100	1,032
2017-07-21	1,119	1,138	1,008	1,008	424,900	1,008
2017-07-20	1,063	1,103	1,056	1,087	174,500	1,087
2017-07-19	1,105	1,234	1,082	1,112	751,400	1,112
2017-07-18	1,222	1,224	1,084	1,100	412,600	1,100
2017-07-14	1,420	1,510	1,250	1,285	1,312,000	1,285
2017-07-13	1,719	1,942	1,293	1,366	3,027,100	1,366
2017-07-12	1,523	1,643	1,450	1,643	1,097,700	1,643
2017-07-11	1,043	1,043	1,043	1,043	96,400	1,043
2017-07-10	893	893	893	893	27,100	893
2017-07-07	743	743	743	743	17,200	743
2017-07-06	559	643	558	643	144,000	643
2017-07-05	545	547	535	543	6,500	543
2017-07-04	537	537	528	537	4,600	537
2017-07-03	531	537	531	537	1,300	537
2017-06-30	535	535	525	532	3,900	532
2017-06-29	528	537	525	536	13,100	536
2017-06-28	540	540	527	527	7,100	527
2017-06-27	543	545	529	540	11,900	540
2017-06-26	538	548	532	540	7,400	540
2017-06-23	541	550	529	548	15,200	548
2017-06-22	560	560	538	549	13,000	549
2017-06-21	550	560	550	560	9,400	560
2017-06-20	533	560	533	558	14,500	558
2017-06-19	533	543	530	532	9,700	532
2017-06-16	530	555	528	537	41,600	537
2017-06-15	529	534	520	533	10,300	533
2017-06-14	530	534	530	534	3,900	534
2017-06-13	526	531	524	531	2,200	531
2017-06-12	534	535	525	530	6,200	530
2017-06-09	521	530	520	529	12,300	529
2017-06-08	523	527	520	525	3,600	525
2017-06-07	528	528	521	524	600	524
2017-06-06	521	524	521	524	400	524
2017-06-05	530	530	521	521	4,000	521
2017-06-02	520	526	519	523	8,900	523
2017-06-01	520	523	517	523	5,200	523
2017-05-31	523	525	520	523	12,000	523
2017-05-30	519	523	519	523	800	523
2017-05-29	528	528	517	524	3,300	524
2017-05-26	526	526	519	526	4,400	526
2017-05-25	518	523	513	521	5,200	521
2017-05-24	527	527	511	523	6,100	523
2017-05-23	531	531	522	528	2,900	528
2017-05-22	531	533	525	532	4,300	532
2017-05-19	524	533	523	533	500	533
2017-05-18	522	530	520	522	1,800	522
2017-05-17	536	536	527	530	8,500	530
2017-05-16	534	543	533	538	7,100	538
2017-05-15	532	540	532	534	10,600	534
2017-05-12	535	536	523	534	8,800	534
2017-05-11	530	535	526	535	2,500	535
2017-05-10	532	532	530	530	4,500	530
2017-05-09	528	529	516	526	10,000	526
2017-05-08	529	529	521	521	6,500	521
2017-05-02	515	525	515	521	2,900	521
2017-05-01	513	524	513	524	4,500	524
2017-04-28	512	520	512	520	5,300	520
2017-04-27	516	520	512	519	5,900	519
2017-04-26	520	521	516	521	3,900	521
2017-04-25	508	522	508	522	3,200	522
2017-04-24	515	519	493	518	6,700	518
2017-04-21	520	525	510	525	6,400	525
2017-04-20	519	519	519	519	100	519
2017-04-19	514	520	509	520	5,200	520
2017-04-18	515	517	510	514	1,400	514
2017-04-17	505	510	499	510	5,100	510
2017-04-14	500	509	498	505	2,600	505
2017-04-13	501	509	494	509	2,500	509
2017-04-12	493	511	488	511	13,700	511
2017-04-11	510	510	510	510	500	510
2017-04-10	504	509	497	505	3,900	505
2017-04-07	514	514	490	502	9,800	502
2017-04-06	519	519	508	508	11,000	508
2017-04-05	524	524	513	515	4,900	515
2017-04-04	524	525	509	516	5,100	516
2017-04-03	524	526	521	524	4,800	524
2017-03-31	520	525	514	524	8,400	524
2017-03-30	520	520	513	517	300	517
2017-03-29	513	514	512	514	1,000	514
2017-03-28	512	522	512	513	2,500	513
2017-03-27	511	521	511	513	2,300	513
2017-03-24	512	530	509	511	9,200	511
2017-03-23	512	513	506	513	2,600	513
2017-03-22	510	510	507	507	1,000	507
2017-03-21	508	513	506	510	2,500	510
2017-03-17	512	512	511	511	800	511
2017-03-16	512	517	512	512	1,400	512
2017-03-15	516	518	505	512	5,900	512
2017-03-14	519	519	517	517	200	517
2017-03-13	522	522	518	519	3,400	519
2017-03-10	524	524	515	517	3,700	517
2017-03-09	520	521	520	521	1,200	521
2017-03-08	520	525	512	517	4,400	517
2017-03-07	515	531	515	530	5,800	530
2017-03-06	515	523	514	514	10,800	514
2017-03-03	525	527	520	525	4,400	525
2017-03-02	536	536	518	533	1,700	533
2017-03-01	513	538	513	537	9,600	537
2017-02-28	525	526	521	521	2,400	521
2017-02-27	522	538	518	531	5,100	531
2017-02-24	530	531	525	525	3,000	525
2017-02-23	529	532	529	532	2,400	532
2017-02-22	525	529	516	529	4,800	529
2017-02-21	529	534	525	526	6,200	526
2017-02-20	530	530	521	529	4,400	529
2017-02-17	525	534	520	534	3,400	534
2017-02-16	530	530	519	525	2,900	525
2017-02-15	520	531	520	531	5,600	531
2017-02-14	524	524	520	520	600	520
2017-02-13	520	525	520	520	12,400	520
2017-02-10	524	528	517	520	9,300	520
2017-02-09	523	523	519	519	4,700	519
2017-02-08	516	516	514	516	4,800	516
2017-02-07	516	519	514	514	2,300	514
2017-02-06	524	524	514	519	8,100	519
2017-02-03	519	519	508	515	3,900	515
2017-02-02	527	530	509	511	14,300	511
2017-02-01	523	527	519	527	2,100	527
2017-01-31	519	533	519	523	6,500	523
2017-01-30	524	525	520	525	2,800	525
2017-01-27	516	524	516	524	2,400	524
2017-01-26	525	525	516	516	7,800	516
2017-01-25	519	527	517	525	7,500	525
2017-01-24	511	516	511	516	1,800	516
2017-01-23	527	527	508	511	6,200	511
2017-01-20	511	518	509	518	1,900	518
2017-01-19	509	521	509	521	5,300	521
2017-01-18	500	512	495	512	6,900	512
2017-01-17	513	516	498	505	8,900	505
2017-01-16	522	522	509	509	5,900	509
2017-01-13	520	522	519	520	3,300	520
2017-01-12	530	534	520	530	4,500	530
2017-01-11	544	544	524	534	7,000	534
2017-01-10	559	559	532	545	25,500	545
2017-01-06	516	563	510	545	77,700	545
2017-01-05	492	528	487	498	32,400	498
2017-01-04	482	492	479	492	5,000	492

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

2024年11月
日	月	火	水	木	金	土
« 10月31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