9233 アジア航測(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	816	817	804	813	15,300	813
2021-12-29	775	813	775	811	26,000	811
2021-12-28	773	777	771	774	59,300	774
2021-12-27	782	782	775	775	61,900	775
2021-12-24	783	787	782	783	18,100	783
2021-12-23	786	789	781	783	14,900	783
2021-12-22	783	788	781	781	13,500	781
2021-12-21	785	788	778	783	18,600	783
2021-12-20	804	804	777	780	55,800	780
2021-12-17	802	807	800	807	36,800	807
2021-12-16	818	819	810	810	8,200	810
2021-12-15	810	818	808	810	14,700	810
2021-12-14	822	825	810	814	14,500	814
2021-12-13	820	824	817	822	5,200	822
2021-12-10	824	828	821	821	10,400	821
2021-12-09	825	830	822	828	6,200	828
2021-12-08	831	831	819	822	18,100	822
2021-12-07	821	829	819	824	13,200	824
2021-12-06	821	821	811	816	20,700	816
2021-12-03	815	827	815	824	24,900	824
2021-12-02	827	828	811	812	31,100	812
2021-12-01	820	829	805	819	39,700	819
2021-11-30	826	841	815	820	27,600	820
2021-11-29	835	848	818	818	42,900	818
2021-11-26	846	849	840	843	19,800	843
2021-11-25	852	852	845	845	10,900	845
2021-11-24	848	863	848	851	19,100	851
2021-11-22	851	855	849	855	7,200	855
2021-11-19	852	856	847	849	12,200	849
2021-11-18	855	855	842	849	25,800	849
2021-11-17	858	861	850	851	38,500	851
2021-11-16	869	874	863	867	18,800	867
2021-11-15	870	878	859	863	66,800	863
2021-11-12	918	924	895	899	36,300	899
2021-11-11	910	918	905	918	15,400	918
2021-11-10	918	922	911	911	17,300	911
2021-11-09	929	929	913	916	11,600	916
2021-11-08	913	922	910	920	14,200	920
2021-11-05	930	930	911	911	19,400	911
2021-11-04	900	920	900	920	39,300	920
2021-11-02	901	904	895	895	10,600	895
2021-11-01	897	902	893	900	10,500	900
2021-10-29	892	892	882	889	7,700	889
2021-10-28	897	897	882	887	13,500	887
2021-10-27	899	899	893	897	12,200	897
2021-10-26	895	903	895	899	12,800	899
2021-10-25	900	908	898	899	5,400	899
2021-10-22	905	910	901	901	14,300	901
2021-10-21	907	913	903	910	13,700	910
2021-10-20	910	919	901	915	47,200	915
2021-10-19	915	920	912	913	16,600	913
2021-10-18	921	923	912	915	8,500	915
2021-10-15	916	926	916	921	7,200	921
2021-10-14	915	924	910	914	7,400	914
2021-10-13	920	920	910	912	14,100	912
2021-10-12	916	929	916	920	10,000	920
2021-10-11	910	926	904	922	18,800	922
2021-10-08	904	913	904	909	10,700	909
2021-10-07	911	913	893	895	24,400	895
2021-10-06	901	914	886	896	27,900	896
2021-10-05	894	904	878	903	46,800	903
2021-10-04	924	924	895	908	35,200	908
2021-10-01	929	929	901	918	32,500	918
2021-09-30	937	943	932	934	12,600	934
2021-09-29	919	937	906	937	39,100	937
2021-09-28	956	957	940	946	71,900	946
2021-09-27	965	970	955	958	38,900	958
2021-09-24	948	960	948	958	35,700	958
2021-09-22	948	948	930	944	46,300	944
2021-09-21	942	954	938	954	54,700	954
2021-09-17	960	978	955	978	31,800	978
2021-09-16	987	987	948	967	56,300	967
2021-09-15	988	988	977	988	37,000	988
2021-09-14	981	992	978	988	49,300	988
2021-09-13	960	985	955	981	42,700	981
2021-09-10	949	958	941	957	30,800	957
2021-09-09	931	953	931	946	44,600	946
2021-09-08	932	935	928	930	19,000	930
2021-09-07	931	937	929	932	23,300	932
2021-09-06	931	941	928	931	42,100	931
2021-09-03	928	939	922	927	24,100	927
2021-09-02	939	939	923	929	32,400	929
2021-09-01	926	939	920	939	45,400	939
2021-08-31	925	926	908	921	98,400	921
2021-08-30	917	923	909	914	34,900	914
2021-08-27	890	910	890	910	34,800	910
2021-08-26	895	895	887	892	14,600	892
2021-08-25	894	896	885	885	17,000	885
2021-08-24	880	899	873	885	31,800	885
2021-08-23	863	880	863	871	18,100	871
2021-08-20	885	889	857	861	64,700	861
2021-08-19	900	906	881	884	45,000	884
2021-08-18	919	919	880	890	114,100	890
2021-08-17	939	943	902	907	73,600	907
2021-08-16	970	974	920	934	202,200	934
2021-08-13	1,030	1,063	1,023	1,028	115,900	1,028
2021-08-12	1,038	1,044	1,027	1,027	41,800	1,027
2021-08-11	1,018	1,038	1,010	1,038	58,600	1,038
2021-08-10	1,009	1,018	999	1,018	30,500	1,018
2021-08-06	1,006	1,012	998	1,007	38,700	1,007
2021-08-05	1,009	1,021	997	1,006	38,100	1,006
2021-08-04	1,023	1,023	1,005	1,013	29,700	1,013
2021-08-03	1,010	1,031	1,010	1,023	28,800	1,023
2021-08-02	1,019	1,023	992	1,010	52,500	1,010
2021-07-30	1,029	1,029	1,002	1,014	41,000	1,014
2021-07-29	1,026	1,034	1,012	1,034	32,400	1,034
2021-07-28	1,050	1,056	1,022	1,031	55,900	1,031
2021-07-27	1,072	1,073	1,051	1,064	58,400	1,064
2021-07-26	1,052	1,073	1,042	1,072	70,200	1,072
2021-07-21	1,051	1,058	1,023	1,034	85,400	1,034
2021-07-20	1,062	1,068	1,039	1,040	95,900	1,040
2021-07-19	1,050	1,079	1,047	1,071	187,800	1,071
2021-07-16	1,010	1,042	1,007	1,026	47,600	1,026
2021-07-15	1,040	1,049	1,009	1,020	84,300	1,020
2021-07-14	1,034	1,051	1,021	1,039	110,100	1,039
2021-07-13	989	1,047	974	1,044	245,000	1,044
2021-07-12	1,000	1,019	973	991	309,300	991
2021-07-09	941	970	925	955	56,100	955
2021-07-08	970	974	936	951	74,100	951
2021-07-07	910	970	908	966	160,000	966
2021-07-06	906	927	898	920	44,900	920
2021-07-05	919	923	899	901	38,800	901
2021-07-02	900	911	897	911	11,000	911
2021-07-01	906	908	891	897	29,900	897
2021-06-30	918	918	903	905	15,400	905
2021-06-29	927	928	912	916	9,800	916
2021-06-28	918	936	918	927	32,800	927
2021-06-25	892	918	892	913	56,000	913
2021-06-24	920	922	896	896	20,700	896
2021-06-23	922	933	891	924	70,200	924
2021-06-22	903	923	900	922	32,200	922
2021-06-21	884	902	877	893	80,000	893
2021-06-18	948	950	903	914	95,800	914
2021-06-17	944	948	924	934	55,900	934
2021-06-16	900	939	892	939	103,100	939
2021-06-15	904	904	892	899	26,100	899
2021-06-14	903	904	890	899	55,400	899
2021-06-11	898	900	884	888	27,500	888
2021-06-10	888	898	876	898	44,800	898
2021-06-09	890	899	883	886	40,800	886
2021-06-08	885	898	850	884	90,600	884
2021-06-07	883	890	864	886	83,900	886
2021-06-04	841	865	837	865	106,500	865
2021-06-03	825	840	820	834	86,600	834
2021-06-02	802	802	795	797	25,200	797
2021-06-01	797	803	797	802	11,100	802
2021-05-31	798	798	794	797	15,100	797
2021-05-28	804	804	798	801	7,000	801
2021-05-27	802	802	796	799	15,500	799
2021-05-26	809	810	805	807	11,300	807
2021-05-25	812	812	808	811	6,300	811
2021-05-24	816	816	808	812	10,900	812
2021-05-21	813	818	812	815	10,400	815
2021-05-20	807	812	805	811	8,500	811
2021-05-19	811	812	800	807	25,500	807
2021-05-18	815	821	812	814	13,600	814
2021-05-17	805	823	799	815	42,800	815
2021-05-14	799	811	798	811	17,800	811
2021-05-13	800	800	789	792	32,100	792
2021-05-12	809	810	795	799	23,800	799
2021-05-11	820	822	808	808	25,800	808
2021-05-10	815	826	815	826	13,000	826
2021-05-07	817	823	806	816	24,800	816
2021-05-06	822	829	813	813	29,800	813
2021-04-30	815	817	810	817	18,900	817
2021-04-28	818	820	812	817	24,400	817
2021-04-27	802	819	795	818	27,000	818
2021-04-26	793	804	791	802	16,800	802
2021-04-23	789	804	789	801	11,300	801
2021-04-22	795	798	789	790	47,400	790
2021-04-21	813	813	784	789	128,700	789
2021-04-20	825	825	808	819	41,300	819
2021-04-19	830	831	822	823	14,400	823
2021-04-16	829	830	824	830	9,800	830
2021-04-15	829	830	823	826	16,800	826
2021-04-14	837	837	824	829	33,100	829
2021-04-13	834	840	834	834	7,200	834
2021-04-12	835	835	826	834	13,800	834
2021-04-09	828	833	825	827	15,800	827
2021-04-08	849	849	813	813	67,100	813
2021-04-07	842	849	842	849	10,600	849
2021-04-06	859	861	839	841	34,900	841
2021-04-05	843	868	837	856	84,100	856
2021-04-02	835	839	831	839	27,300	839
2021-04-01	830	843	828	830	50,600	830
2021-03-31	816	829	816	829	23,200	829
2021-03-30	811	823	811	821	29,900	821
2021-03-29	824	824	811	811	123,700	811
2021-03-26	825	827	820	826	47,400	826
2021-03-25	817	826	816	822	61,000	822
2021-03-24	845	845	810	816	131,100	816
2021-03-23	855	863	845	851	60,100	851
2021-03-22	857	860	844	854	62,300	854
2021-03-19	860	864	855	859	27,200	859
2021-03-18	866	870	857	863	39,100	863
2021-03-17	885	885	853	869	69,700	869
2021-03-16	869	900	865	894	99,200	894
2021-03-15	900	900	846	859	200,300	859
2021-03-12	840	845	834	845	8,400	845
2021-03-11	840	840	825	836	24,100	836
2021-03-10	837	837	827	834	11,700	834
2021-03-09	824	842	821	837	20,000	837
2021-03-08	842	843	821	824	48,400	824
2021-03-05	837	845	818	845	35,500	845
2021-03-04	833	840	821	834	26,000	834
2021-03-03	846	846	832	838	33,800	838
2021-03-02	857	863	843	849	16,100	849
2021-03-01	847	859	847	857	16,300	857
2021-02-26	841	855	835	844	23,300	844
2021-02-25	846	856	842	850	16,000	850
2021-02-24	862	863	835	835	96,900	835
2021-02-22	852	873	847	865	36,400	865
2021-02-19	851	880	844	846	32,000	846
2021-02-18	880	880	855	859	40,700	859
2021-02-17	870	894	870	885	35,000	885
2021-02-16	909	909	864	869	67,800	869
2021-02-15	915	925	887	900	137,500	900
2021-02-12	845	859	839	856	26,400	856
2021-02-10	845	847	834	836	30,100	836
2021-02-09	848	852	844	848	10,500	848
2021-02-08	855	861	838	841	28,900	841
2021-02-05	851	872	850	855	39,400	855
2021-02-04	838	843	833	843	15,500	843
2021-02-03	837	843	832	838	12,800	838
2021-02-02	829	839	824	838	14,000	838
2021-02-01	820	828	811	828	13,200	828
2021-01-29	841	841	815	824	47,100	824
2021-01-28	835	842	833	839	21,600	839
2021-01-27	847	849	842	848	12,500	848
2021-01-26	851	852	842	843	7,600	843
2021-01-25	845	850	842	850	9,900	850
2021-01-22	829	840	829	840	16,600	840
2021-01-21	831	838	827	827	17,100	827
2021-01-20	834	840	829	829	21,000	829
2021-01-19	834	840	831	834	16,100	834
2021-01-18	838	842	831	834	25,100	834
2021-01-15	845	849	835	836	24,600	836
2021-01-14	857	862	844	844	34,100	844
2021-01-13	856	870	856	860	43,100	860
2021-01-12	872	872	851	861	29,000	861
2021-01-08	876	881	864	872	29,800	872
2021-01-07	887	887	876	876	15,500	876
2021-01-06	880	901	875	882	36,000	882
2021-01-05	873	881	867	881	40,200	881
2021-01-04	891	892	852	871	53,800	871

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