9233 アジア航測(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	773	784	773	778	17,600	778
2022-12-29	766	772	761	772	8,200	772
2022-12-28	769	769	756	765	13,100	765
2022-12-27	768	774	751	765	26,100	765
2022-12-26	755	763	750	762	15,900	762
2022-12-23	750	751	744	749	16,200	749
2022-12-22	757	758	750	751	15,000	751
2022-12-21	759	759	752	753	18,000	753
2022-12-20	771	775	758	763	24,700	763
2022-12-19	776	777	769	770	13,600	770
2022-12-16	777	777	771	775	12,300	775
2022-12-15	777	780	776	777	4,000	777
2022-12-14	782	782	775	777	11,500	777
2022-12-13	779	781	776	776	4,400	776
2022-12-12	779	779	775	777	8,300	777
2022-12-09	778	785	777	779	10,800	779
2022-12-08	786	786	775	781	13,800	781
2022-12-07	780	788	779	786	25,000	786
2022-12-06	770	780	770	776	18,400	776
2022-12-05	785	785	770	773	19,000	773
2022-12-02	780	782	774	782	15,100	782
2022-12-01	779	784	776	784	11,300	784
2022-11-30	774	778	772	774	6,100	774
2022-11-29	770	774	766	770	19,200	770
2022-11-28	768	772	767	770	12,900	770
2022-11-25	763	770	763	767	9,900	767
2022-11-24	769	773	767	768	8,500	768
2022-11-22	763	768	762	765	14,700	765
2022-11-21	760	763	759	763	9,500	763
2022-11-18	761	764	758	758	15,200	758
2022-11-17	757	759	756	758	7,100	758
2022-11-16	756	761	754	757	10,900	757
2022-11-15	751	759	750	756	12,800	756
2022-11-14	753	760	750	751	20,500	751
2022-11-11	752	760	748	753	19,400	753
2022-11-10	747	754	745	749	13,400	749
2022-11-09	750	750	747	750	22,800	750
2022-11-08	748	752	747	747	13,900	747
2022-11-07	757	757	746	750	28,000	750
2022-11-04	760	760	749	755	21,900	755
2022-11-02	775	775	761	761	19,900	761
2022-11-01	771	780	763	773	32,300	773
2022-10-31	759	813	753	762	121,300	762
2022-10-28	752	753	750	753	7,900	753
2022-10-27	753	753	751	752	3,300	752
2022-10-26	752	755	751	755	5,600	755
2022-10-25	750	757	748	750	9,400	750
2022-10-24	752	757	751	752	7,200	752
2022-10-21	749	757	749	752	5,000	752
2022-10-20	752	757	750	752	6,000	752
2022-10-19	753	756	752	752	5,400	752
2022-10-18	750	757	750	753	6,000	753
2022-10-17	747	751	747	748	7,100	748
2022-10-14	757	757	750	755	10,000	755
2022-10-13	752	752	744	744	13,400	744
2022-10-12	756	759	748	749	16,400	749
2022-10-11	760	770	759	759	12,200	759
2022-10-07	767	777	764	773	16,500	773
2022-10-06	771	784	771	777	7,900	777
2022-10-05	794	794	770	770	20,100	770
2022-10-04	780	788	779	786	10,900	786
2022-10-03	760	770	752	770	11,900	770
2022-09-30	773	774	760	760	19,800	760
2022-09-29	785	786	772	776	29,400	776
2022-09-28	796	804	783	804	42,200	804
2022-09-27	804	809	796	799	23,200	799
2022-09-26	811	811	801	801	20,500	801
2022-09-22	810	817	810	813	10,200	813
2022-09-21	815	815	810	813	16,300	813
2022-09-20	826	826	811	818	16,800	818
2022-09-16	821	824	812	815	16,200	815
2022-09-15	829	829	818	822	19,000	822
2022-09-14	815	827	814	827	14,000	827
2022-09-13	833	835	829	832	8,200	832
2022-09-12	837	837	826	831	13,700	831
2022-09-09	821	830	821	830	18,300	830
2022-09-08	838	838	831	833	5,000	833
2022-09-07	831	831	824	829	7,700	829
2022-09-06	839	839	831	831	4,900	831
2022-09-05	834	835	822	835	27,500	835
2022-09-02	850	850	825	837	40,200	837
2022-09-01	841	851	841	849	24,500	849
2022-08-31	840	858	838	846	40,800	846
2022-08-30	836	841	836	840	8,200	840
2022-08-29	831	838	824	836	17,000	836
2022-08-26	838	844	838	838	12,700	838
2022-08-25	837	842	837	840	5,100	840
2022-08-24	838	842	837	840	5,400	840
2022-08-23	838	843	831	839	12,500	839
2022-08-22	845	851	841	849	21,500	849
2022-08-19	854	857	849	849	13,200	849
2022-08-18	840	858	836	854	27,000	854
2022-08-17	837	845	835	843	17,700	843
2022-08-16	829	840	828	840	13,400	840
2022-08-15	827	835	818	828	15,100	828
2022-08-12	829	845	826	826	35,500	826
2022-08-10	835	835	819	822	21,100	822
2022-08-09	828	835	822	834	17,800	834
2022-08-08	830	830	820	828	7,700	828
2022-08-05	828	830	822	830	20,400	830
2022-08-04	835	835	817	828	20,100	828
2022-08-03	806	835	804	835	52,200	835
2022-08-02	807	809	805	806	7,900	806
2022-08-01	811	811	805	809	13,400	809
2022-07-29	825	825	809	811	17,300	811
2022-07-28	823	823	815	819	20,100	819
2022-07-27	820	821	814	820	15,800	820
2022-07-26	822	824	814	814	19,200	814
2022-07-25	801	830	800	822	124,200	822
2022-07-22	791	799	790	790	10,500	790
2022-07-21	790	794	790	794	4,900	794
2022-07-20	801	801	790	790	31,200	790
2022-07-19	794	794	785	786	12,500	786
2022-07-15	770	798	768	793	39,000	793
2022-07-14	769	775	766	769	13,500	769
2022-07-13	773	774	767	774	5,600	774
2022-07-12	777	777	757	770	16,100	770
2022-07-11	781	783	776	777	13,000	777
2022-07-08	776	781	768	775	14,900	775
2022-07-07	775	776	766	774	12,900	774
2022-07-06	775	779	769	769	7,100	769
2022-07-05	773	785	773	784	22,700	784
2022-07-04	763	777	763	777	10,000	777
2022-07-01	771	776	759	763	14,000	763
2022-06-30	789	789	770	770	25,800	770
2022-06-29	789	792	780	782	13,700	782
2022-06-28	775	795	774	791	20,900	791
2022-06-27	774	774	768	774	35,000	774
2022-06-24	760	776	760	768	23,000	768
2022-06-23	760	765	757	760	7,800	760
2022-06-22	758	765	754	757	18,000	757
2022-06-21	749	761	747	758	13,100	758
2022-06-20	759	759	734	749	14,100	749
2022-06-17	741	755	736	750	23,800	750
2022-06-16	773	777	756	756	12,000	756
2022-06-15	756	762	751	762	13,200	762
2022-06-14	752	757	746	754	31,400	754
2022-06-13	776	778	758	765	23,300	765
2022-06-10	792	792	765	786	21,600	786
2022-06-09	810	810	780	789	44,500	789
2022-06-08	756	809	752	802	155,800	802
2022-06-07	751	752	737	744	20,300	744
2022-06-06	745	751	745	745	28,200	745
2022-06-03	755	761	742	750	37,400	750
2022-06-02	732	761	728	755	58,200	755
2022-06-01	727	733	726	733	17,500	733
2022-05-31	733	733	727	727	13,500	727
2022-05-30	732	734	728	733	17,500	733
2022-05-27	735	735	722	728	17,900	728
2022-05-26	722	729	714	722	17,500	722
2022-05-25	724	727	720	722	14,800	722
2022-05-24	733	733	726	728	10,800	728
2022-05-23	725	732	725	732	11,300	732
2022-05-20	724	725	719	725	6,900	725
2022-05-19	716	722	714	720	8,600	720
2022-05-18	724	727	720	722	13,000	722
2022-05-17	714	720	714	720	5,800	720
2022-05-16	714	716	708	715	11,700	715
2022-05-13	707	714	704	705	14,200	705
2022-05-12	716	717	709	710	9,800	710
2022-05-11	714	720	711	720	4,000	720
2022-05-10	712	720	708	716	11,000	716
2022-05-09	717	718	711	717	12,100	717
2022-05-06	725	725	707	717	22,500	717
2022-05-02	700	714	700	710	10,800	710
2022-04-28	696	708	696	704	8,000	704
2022-04-27	691	696	688	696	16,700	696
2022-04-26	699	702	692	699	13,500	699
2022-04-25	704	704	694	697	28,700	697
2022-04-22	707	710	704	707	11,100	707
2022-04-21	713	713	710	712	11,400	712
2022-04-20	717	721	713	713	21,200	713
2022-04-19	719	719	714	719	21,100	719
2022-04-18	720	720	708	719	21,800	719
2022-04-15	713	719	712	719	12,800	719
2022-04-14	718	726	712	716	28,000	716
2022-04-13	712	718	709	715	17,800	715
2022-04-12	723	723	712	714	18,500	714
2022-04-11	724	724	714	719	25,300	719
2022-04-08	728	736	724	730	18,800	730
2022-04-07	738	738	729	730	26,500	730
2022-04-06	756	756	739	746	26,700	746
2022-04-05	766	771	755	765	38,000	765
2022-04-04	757	765	752	765	21,500	765
2022-04-01	751	757	742	756	15,700	756
2022-03-31	752	765	751	757	18,600	757
2022-03-30	755	759	750	759	18,000	759
2022-03-29	742	755	742	753	19,900	753
2022-03-28	750	750	740	749	17,000	749
2022-03-25	752	753	741	750	25,300	750
2022-03-24	741	746	732	744	26,500	744
2022-03-23	756	757	746	749	30,800	749
2022-03-22	728	757	725	755	80,300	755
2022-03-18	719	728	715	727	18,100	727
2022-03-17	722	728	715	721	29,800	721
2022-03-16	709	715	708	710	15,800	710
2022-03-15	689	710	688	710	37,200	710
2022-03-14	685	697	685	690	18,700	690
2022-03-11	682	688	679	683	25,500	683
2022-03-10	692	699	690	690	20,300	690
2022-03-09	688	692	677	681	23,200	681
2022-03-08	693	702	688	688	27,100	688
2022-03-07	711	711	693	702	33,200	702
2022-03-04	711	713	702	712	31,400	712
2022-03-03	717	717	709	711	14,900	711
2022-03-02	725	725	711	711	18,400	711
2022-03-01	719	730	719	725	19,500	725
2022-02-28	705	722	704	719	30,700	719
2022-02-25	703	708	701	706	21,500	706
2022-02-24	701	707	693	703	43,000	703
2022-02-22	709	710	705	710	16,700	710
2022-02-21	715	717	708	712	23,300	712
2022-02-18	720	725	718	720	18,700	720
2022-02-17	721	727	719	726	18,400	726
2022-02-16	726	727	721	721	18,300	721
2022-02-15	726	728	719	725	20,900	725
2022-02-14	732	732	722	731	18,200	731
2022-02-10	741	746	732	739	21,800	739
2022-02-09	730	740	724	740	23,400	740
2022-02-08	730	732	723	728	23,300	728
2022-02-07	725	730	720	730	25,300	730
2022-02-04	722	731	721	731	16,800	731
2022-02-03	722	728	718	728	20,300	728
2022-02-02	718	731	718	731	21,000	731
2022-02-01	719	731	713	717	19,400	717
2022-01-31	717	732	713	716	34,100	716
2022-01-28	706	716	706	714	25,900	714
2022-01-27	728	733	701	701	48,900	701
2022-01-26	725	738	725	730	25,500	730
2022-01-25	746	746	730	733	31,500	733
2022-01-24	741	751	738	751	19,200	751
2022-01-21	748	751	740	749	25,800	749
2022-01-20	747	763	739	763	23,900	763
2022-01-19	769	769	740	747	93,400	747
2022-01-18	777	785	776	777	19,300	777
2022-01-17	785	795	778	779	16,500	779
2022-01-14	785	789	780	782	26,400	782
2022-01-13	801	801	794	795	14,000	795
2022-01-12	802	812	802	806	20,300	806
2022-01-11	801	806	792	806	18,600	806
2022-01-07	810	827	798	805	23,400	805
2022-01-06	833	833	805	808	27,200	808
2022-01-05	838	838	815	828	48,100	828
2022-01-04	813	840	811	840	27,900	840

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