9233 アジア航測(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	964	974	961	969	22,500	969
2023-12-28	941	965	940	964	16,600	964
2023-12-27	943	945	930	941	12,700	941
2023-12-26	946	946	940	943	10,000	943
2023-12-25	953	953	946	948	14,100	948
2023-12-22	951	958	951	953	5,100	953
2023-12-21	960	960	953	953	5,400	953
2023-12-20	965	965	960	960	7,800	960
2023-12-19	970	973	959	964	14,400	964
2023-12-18	962	972	955	970	14,900	970
2023-12-15	953	958	953	957	6,600	957
2023-12-14	960	960	946	951	9,900	951
2023-12-13	950	950	933	950	13,300	950
2023-12-12	960	963	943	951	16,500	951
2023-12-11	961	965	960	962	8,000	962
2023-12-08	955	959	952	958	22,400	958
2023-12-07	963	963	952	957	20,100	957
2023-12-06	958	969	958	966	22,700	966
2023-12-05	975	975	958	963	26,000	963
2023-12-04	960	979	956	979	48,600	979
2023-12-01	960	960	946	956	19,700	956
2023-11-30	939	959	939	959	43,100	959
2023-11-29	940	942	936	941	17,800	941
2023-11-28	935	946	932	940	39,700	940
2023-11-27	918	936	915	934	63,600	934
2023-11-24	915	915	890	906	30,300	906
2023-11-22	883	900	881	891	69,000	891
2023-11-21	885	885	881	882	5,300	882
2023-11-20	885	891	874	883	25,000	883
2023-11-17	879	880	875	879	10,900	879
2023-11-16	888	889	871	876	25,000	876
2023-11-15	890	895	888	891	15,300	891
2023-11-14	888	896	886	896	10,100	896
2023-11-13	897	897	877	886	59,100	886
2023-11-10	886	905	886	902	14,200	902
2023-11-09	883	899	883	899	12,300	899
2023-11-08	888	889	881	887	15,900	887
2023-11-07	890	890	882	888	9,000	888
2023-11-06	897	897	883	890	17,800	890
2023-11-02	883	889	874	888	18,400	888
2023-11-01	871	883	871	882	6,900	882
2023-10-31	867	879	850	870	10,700	870
2023-10-30	869	869	865	867	2,700	867
2023-10-27	858	873	858	869	7,700	869
2023-10-26	863	865	848	855	10,200	855
2023-10-25	865	870	863	863	3,500	863
2023-10-24	863	868	848	864	20,200	864
2023-10-23	877	880	862	867	20,000	867
2023-10-20	883	888	876	888	6,800	888
2023-10-19	886	888	882	886	3,900	886
2023-10-18	884	886	880	886	5,500	886
2023-10-17	886	917	878	882	16,000	882
2023-10-16	880	883	873	880	17,100	880
2023-10-13	891	891	882	883	11,300	883
2023-10-12	888	897	887	896	12,900	896
2023-10-11	897	897	886	887	10,400	887
2023-10-10	889	893	887	893	11,600	893
2023-10-06	882	887	878	883	15,000	883
2023-10-05	880	885	877	882	36,200	882
2023-10-04	881	887	869	875	52,000	875
2023-10-03	902	903	891	891	31,200	891
2023-10-02	910	917	902	902	36,300	902
2023-09-29	900	902	895	898	34,300	898
2023-09-28	904	907	894	898	53,000	898
2023-09-27	934	938	930	935	62,800	935
2023-09-26	928	938	928	936	17,200	936
2023-09-25	927	939	921	936	21,300	936
2023-09-22	929	934	921	925	35,700	925
2023-09-21	938	938	932	932	26,500	932
2023-09-20	940	940	936	939	30,700	939
2023-09-19	937	940	935	939	26,600	939
2023-09-15	937	940	934	937	24,200	937
2023-09-14	935	939	935	937	17,500	937
2023-09-13	935	938	934	935	14,600	935
2023-09-12	930	936	930	935	16,900	935
2023-09-11	931	934	925	929	23,600	929
2023-09-08	928	934	927	931	22,500	931
2023-09-07	935	941	930	931	42,500	931
2023-09-06	925	935	925	935	25,100	935
2023-09-05	923	928	921	923	27,600	923
2023-09-04	920	925	915	921	36,500	921
2023-09-01	915	918	912	913	24,000	913
2023-08-31	919	923	915	915	30,400	915
2023-08-30	923	927	920	921	48,600	921
2023-08-29	906	922	901	916	196,600	916
2023-08-28	883	894	882	890	77,000	890
2023-08-25	877	882	874	878	27,700	878
2023-08-24	868	880	868	876	60,100	876
2023-08-23	859	873	855	864	108,300	864
2023-08-22	886	892	886	889	6,400	889
2023-08-21	882	890	882	886	7,900	886
2023-08-18	883	890	877	886	15,400	886
2023-08-17	897	897	872	892	35,900	892
2023-08-16	914	914	897	899	30,300	899
2023-08-15	915	919	912	914	22,900	914
2023-08-14	937	940	910	915	88,000	915
2023-08-10	972	972	961	966	28,800	966
2023-08-09	969	972	965	972	6,800	972
2023-08-08	977	977	965	967	14,900	967
2023-08-07	967	978	962	977	27,400	977
2023-08-04	947	957	947	957	13,500	957
2023-08-03	946	948	943	946	10,700	946
2023-08-02	948	950	944	948	6,700	948
2023-08-01	945	948	944	948	7,600	948
2023-07-31	944	947	942	945	13,500	945
2023-07-28	941	945	938	942	13,400	942
2023-07-27	944	944	940	941	4,300	941
2023-07-26	942	944	938	944	6,100	944
2023-07-25	943	943	938	940	9,600	940
2023-07-24	947	947	940	941	7,700	941
2023-07-21	943	945	938	941	10,600	941
2023-07-20	946	946	940	942	3,800	942
2023-07-19	945	945	936	940	9,300	940
2023-07-18	941	944	936	940	12,500	940
2023-07-14	943	943	934	937	4,200	937
2023-07-13	935	938	933	936	8,400	936
2023-07-12	950	950	934	935	8,400	935
2023-07-11	949	950	936	945	20,000	945
2023-07-10	947	947	942	947	13,000	947
2023-07-07	938	943	935	942	7,400	942
2023-07-06	945	947	938	940	12,600	940
2023-07-05	940	947	933	946	40,600	946
2023-07-04	944	945	938	940	23,000	940
2023-07-03	943	946	939	941	18,100	941
2023-06-30	933	934	929	932	13,800	932
2023-06-29	933	933	925	929	11,600	929
2023-06-28	923	924	913	922	24,400	922
2023-06-27	916	919	913	913	7,700	913
2023-06-26	909	916	906	915	12,700	915
2023-06-23	918	918	906	909	19,200	909
2023-06-22	921	923	913	914	23,300	914
2023-06-21	914	919	912	916	14,200	916
2023-06-20	912	918	912	914	12,500	914
2023-06-19	919	924	913	913	28,600	913
2023-06-16	908	914	904	913	20,900	913
2023-06-15	898	905	896	900	14,700	900
2023-06-14	903	909	899	903	14,100	903
2023-06-13	898	907	898	906	8,900	906
2023-06-12	917	917	893	900	35,900	900
2023-06-09	913	919	913	918	3,300	918
2023-06-08	912	916	912	916	8,900	916
2023-06-07	918	919	914	915	10,300	915
2023-06-06	914	919	910	919	15,500	919
2023-06-05	917	917	910	915	21,500	915
2023-06-02	913	916	909	916	13,400	916
2023-06-01	910	910	907	910	8,000	910
2023-05-31	909	912	907	910	8,200	910
2023-05-30	909	914	906	914	7,000	914
2023-05-29	915	915	905	909	13,600	909
2023-05-26	908	914	906	908	11,000	908
2023-05-25	910	913	906	908	8,800	908
2023-05-24	910	917	909	913	9,800	913
2023-05-23	919	920	908	915	20,700	915
2023-05-22	911	918	909	918	10,900	918
2023-05-19	907	912	905	910	17,900	910
2023-05-18	918	918	906	910	16,900	910
2023-05-17	915	918	908	910	10,100	910
2023-05-16	908	918	905	915	18,600	915
2023-05-15	897	905	880	900	21,000	900
2023-05-12	892	903	892	896	11,300	896
2023-05-11	911	912	871	898	36,400	898
2023-05-10	902	915	900	911	19,700	911
2023-05-09	890	905	890	902	20,900	902
2023-05-08	888	888	884	888	21,300	888
2023-05-02	873	882	870	879	19,000	879
2023-05-01	871	877	871	876	23,000	876
2023-04-28	864	867	864	867	5,000	867
2023-04-27	860	868	860	864	8,000	864
2023-04-26	854	871	852	864	20,100	864
2023-04-25	868	870	867	869	3,100	869
2023-04-24	869	869	867	869	6,200	869
2023-04-21	866	870	865	868	12,800	868
2023-04-20	868	870	868	868	2,500	868
2023-04-19	868	870	860	870	15,000	870
2023-04-18	872	872	867	868	16,000	868
2023-04-17	873	873	867	872	14,900	872
2023-04-14	874	874	870	872	12,300	872
2023-04-13	872	872	867	872	8,400	872
2023-04-12	867	873	867	869	10,200	869
2023-04-11	872	872	866	867	10,300	867
2023-04-10	860	874	860	874	14,900	874
2023-04-07	855	860	855	860	5,500	860
2023-04-06	856	857	851	853	13,600	853
2023-04-05	867	867	855	856	36,400	856
2023-04-04	854	868	854	868	20,600	868
2023-04-03	850	857	842	850	31,100	850
2023-03-31	838	845	837	837	15,300	837
2023-03-30	836	839	835	836	5,000	836
2023-03-29	838	839	834	838	10,100	838
2023-03-28	838	838	834	838	25,600	838
2023-03-27	838	839	834	836	21,200	836
2023-03-24	834	836	834	834	8,400	834
2023-03-23	828	837	827	835	18,800	835
2023-03-22	835	845	830	831	53,700	831
2023-03-20	836	849	822	825	250,700	825
2023-03-17	848	848	836	839	82,000	839
2023-03-16	846	855	840	848	37,700	848
2023-03-15	835	868	831	852	51,100	852
2023-03-14	805	845	804	831	217,000	831
2023-03-13	835	878	832	866	208,800	866
2023-03-10	823	823	815	815	11,200	815
2023-03-09	822	825	820	825	6,000	825
2023-03-08	810	823	810	821	13,000	821
2023-03-07	812	813	810	811	11,100	811
2023-03-06	813	813	807	812	16,300	812
2023-03-03	799	805	797	804	14,300	804
2023-03-02	800	807	794	796	20,500	796
2023-03-01	800	803	796	801	7,000	801
2023-02-28	800	802	792	802	10,500	802
2023-02-27	796	806	796	805	16,200	805
2023-02-24	796	796	789	792	12,300	792
2023-02-22	793	796	789	796	9,900	796
2023-02-21	792	796	791	792	10,200	792
2023-02-20	790	792	789	792	9,600	792
2023-02-17	787	789	785	786	8,300	786
2023-02-16	786	787	780	787	8,300	787
2023-02-15	780	780	777	780	11,300	780
2023-02-14	785	785	780	780	9,400	780
2023-02-13	790	790	777	783	25,200	783
2023-02-10	793	793	785	792	11,100	792
2023-02-09	790	793	787	793	3,600	793
2023-02-08	795	795	789	789	5,800	789
2023-02-07	791	799	790	793	11,900	793
2023-02-06	795	795	790	794	13,600	794
2023-02-03	786	793	786	793	11,800	793
2023-02-02	787	787	784	787	5,600	787
2023-02-01	788	788	783	787	5,100	787
2023-01-31	786	787	782	785	6,100	785
2023-01-30	786	786	783	786	6,900	786
2023-01-27	786	788	783	786	7,300	786
2023-01-26	788	790	785	786	5,800	786
2023-01-25	785	788	783	787	12,900	787
2023-01-24	792	794	782	785	24,200	785
2023-01-23	790	792	785	792	12,400	792
2023-01-20	787	791	787	791	4,300	791
2023-01-19	787	792	787	791	3,200	791
2023-01-18	793	794	786	791	8,500	791
2023-01-17	789	794	781	793	15,200	793
2023-01-16	794	794	783	789	10,300	789
2023-01-13	788	791	786	787	8,200	787
2023-01-12	782	793	782	788	12,000	788
2023-01-11	787	795	785	785	25,300	785
2023-01-10	790	794	785	785	47,900	785
2023-01-06	771	777	769	777	10,500	777
2023-01-05	785	785	768	772	39,200	772
2023-01-04	783	783	774	780	17,800	780

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