[9233 東証2部] アジア航測 日足 時系列データ

[9233 東証2部] アジア航測 (空運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11753.00760.00743.00747.00114008543400
2017-12-08751.00755.00745.00753.002030015220200
2017-12-07752.00765.00750.00752.00108008144200
2017-12-06758.00763.00747.00748.00101007609000
2017-12-05771.00771.00748.00751.002580019642900
2017-12-04784.00784.00763.00768.001700013128600
2017-12-01784.00790.00774.00774.001290010082100
2017-11-30788.00789.00765.00784.002050015897400
2017-11-29791.00791.00782.00789.0091007157400
2017-11-28792.00792.00779.00792.001470011545700
2017-11-27815.00819.00780.00792.003570028516600
2017-11-24815.00815.00805.00806.0058004694000
2017-11-22790.00825.00783.00813.002660021511200
2017-11-21778.00795.00778.00795.0047003710700
2017-11-20769.00795.00769.00780.0073005698000
2017-11-17771.00795.00750.00769.001790013809000
2017-11-16740.00769.00740.00762.001890014254500
2017-11-15800.00800.00740.00740.004830036638500
2017-11-14805.00810.00800.00800.00110008835400
2017-11-13808.00813.00805.00806.001650013345500
2017-11-10807.00815.00803.00812.001420011496600
2017-11-09826.00834.00804.00812.005030041374100
2017-11-08831.00835.00826.00831.002130017673600
2017-11-07833.00840.00829.00839.002280018994900
2017-11-06845.00851.00830.00840.004060034142700
2017-11-02899.00941.00820.00828.00196300172955500
2017-11-01903.00914.00879.00884.004420039609500
2017-10-31870.00897.00865.00894.004870043064100
2017-10-30870.00877.00863.00870.001440012511400
2017-10-27871.00872.00863.00870.0086007463200
2017-10-26860.00878.00857.00874.001650014309500
2017-10-25852.00877.00852.00858.002140018518900
2017-10-24853.00859.00852.00857.001180010091500
2017-10-23867.00867.00844.00852.001220010423500
2017-10-20848.00859.00840.00845.002420020521400
2017-10-19864.00872.00860.00860.00100008643800
2017-10-18892.00899.00864.00864.002650023309100
2017-10-17895.00925.00878.00880.005600050216900
2017-10-16887.00897.00860.00895.003850034045700
2017-10-13900.00901.00886.00892.002740024450200
2017-10-12914.00928.00895.00902.004600041835700
2017-10-11896.00934.00896.00924.007480068595800
2017-10-10895.00910.00887.00895.003610032380800
2017-10-06893.00900.00882.00885.001420012662300
2017-10-05902.00909.00886.00900.002480022232600
2017-10-04900.00900.00889.00891.001750015629900
2017-10-03890.00897.00888.00896.002350020948300
2017-10-02902.00904.00886.00898.001630014595000
2017-09-29890.00925.00884.00887.003790034174500
2017-09-28875.00903.00867.00890.003280029156000
2017-09-27842.00893.00842.00875.003140027217400
2017-09-26868.00874.00827.00842.007140060438000
2017-09-25868.00895.00867.00870.003200028060400
2017-09-22916.00925.00873.00876.005490049086000
2017-09-21929.00929.00908.00908.003540032443300
2017-09-20930.00950.00913.00929.007200067108500
2017-09-19950.00950.00916.00938.00108100101195600
2017-09-15860.00973.00848.00910.00324200298971100
2017-09-14849.00872.00816.00845.009620080892400
2017-09-13831.00850.00821.00840.003240027016600
2017-09-12827.00854.00820.00830.005620046622300
2017-09-11798.00878.00798.00847.005590046356300
2017-09-08792.00809.00792.00797.002170017337900
2017-09-07788.00825.00788.00806.003050024619000
2017-09-06754.00805.00751.00797.005490042522900
2017-09-05884.00884.00784.00799.009500077606400
2017-09-04884.00888.00845.00866.006810059264800
2017-09-01922.00924.00887.00898.005710051437300
2017-08-31885.00946.00882.00922.0010430095603300
2017-08-30935.00935.00871.00887.008850079057400
2017-08-29929.00945.00916.00928.00140500130042500
2017-08-28858.00984.00851.00965.00597500565542800
2017-08-25842.00848.00823.00834.001790014943300
2017-08-24850.00854.00844.00844.001920016276300
2017-08-23835.00857.00835.00857.001980016792800
2017-08-22827.00846.00827.00835.002340019565700
2017-08-21837.00840.00824.00827.003440028607100
2017-08-18852.00871.00849.00852.002220018978600
2017-08-17881.00886.00861.00872.002200019216400
2017-08-16863.00900.00852.00873.007350064703700
2017-08-15840.00854.00831.00848.003510029460500
2017-08-14812.00863.00803.00852.009780081307000
2017-08-10914.00934.00841.00842.00691200613948300
2017-08-09890.00989.00883.00989.00268400254988900
2017-08-08851.00857.00817.00839.007640063832300
2017-08-07897.00909.00870.00870.0010360091290400
2017-08-04873.001018.00872.00912.00327800308859000
2017-08-03892.00940.00869.00902.009750087816600
2017-08-02850.00899.00847.00880.009920086305700
2017-08-01918.00950.00851.00868.00153500136972200
2017-07-311020.001028.00920.00937.00136600131546400
2017-07-281050.001055.001012.001029.008650089125800
2017-07-271040.001069.001030.001060.00116800122425400
2017-07-261031.001039.001006.001023.00115400117802600
2017-07-251051.001129.001021.001021.00474800510803300
2017-07-241027.001056.001021.001032.00153100158151600
2017-07-211119.001138.001008.001008.00424900445323100
2017-07-201063.001103.001056.001087.00174500187391700
2017-07-191105.001234.001082.001112.00751400866784400
2017-07-181222.001224.001084.001100.00412600471578600
2017-07-141420.001510.001250.001285.0013120001799668900
2017-07-131719.001942.001293.001366.0030271004986636200
2017-07-121523.001643.001450.001643.0010977001726521000
2017-07-111043.001043.001043.001043.0096400100545200
2017-07-10893.00893.00893.00893.002710024200300
2017-07-07743.00743.00743.00743.001720012779600
2017-07-06559.00643.00558.00643.0014400087416000
2017-07-05545.00547.00535.00543.0065003535900
2017-07-04537.00537.00528.00537.0046002444000
2017-07-03531.00537.00531.00537.001300696500
2017-06-30535.00535.00525.00532.0039002067300
2017-06-29528.00537.00525.00536.00131006931400
2017-06-28540.00540.00527.00527.0071003783600
2017-06-27543.00545.00529.00540.00119006414500
2017-06-26538.00548.00532.00540.0074003992100
2017-06-23541.00550.00529.00548.00152008221200
2017-06-22560.00560.00538.00549.00130007093600
2017-06-21550.00560.00550.00560.0094005230300
2017-06-20533.00560.00533.00558.00145007983600
2017-06-19533.00543.00530.00532.0097005196200
2017-06-16530.00555.00528.00537.004160022494900
2017-06-15529.00534.00520.00533.00103005435600
2017-06-14530.00534.00530.00534.0039002073000
2017-06-13526.00531.00524.00531.0022001162800
2017-06-12534.00535.00525.00530.0062003287400
2017-06-09521.00530.00520.00529.00123006453400
2017-06-08523.00527.00520.00525.0036001883900
2017-06-07528.00528.00521.00524.00600314700
2017-06-06521.00524.00521.00524.00400208700
2017-06-05530.00530.00521.00521.0040002111200
2017-06-02520.00526.00519.00523.0089004629800
2017-06-01520.00523.00517.00523.0052002702300
2017-05-31523.00525.00520.00523.00120006244800
2017-05-30519.00523.00519.00523.00800416000
2017-05-29528.00528.00517.00524.0033001718600
2017-05-26526.00526.00519.00526.0044002301800
2017-05-25518.00523.00513.00521.0052002691100
2017-05-24527.00527.00511.00523.0061003164300
2017-05-23531.00531.00522.00528.0029001529400
2017-05-22531.00533.00525.00532.0043002283300
2017-05-19524.00533.00523.00533.00500264600
2017-05-18522.00530.00520.00522.001800939100
2017-05-17536.00536.00527.00530.0085004511000
2017-05-16534.00543.00533.00538.0071003816400
2017-05-15532.00540.00532.00534.00106005700400
2017-05-12535.00536.00523.00534.0088004694300
2017-05-11530.00535.00526.00535.0025001327600
2017-05-10532.00532.00530.00530.0045002389800
2017-05-09528.00529.00516.00526.00100005233900
2017-05-08529.00529.00521.00521.0065003428700
2017-05-02515.00525.00515.00521.0029001500700
2017-05-01513.00524.00513.00524.0045002324400
2017-04-28512.00520.00512.00520.0053002729500
2017-04-27516.00520.00512.00519.0059003035800
2017-04-26520.00521.00516.00521.0039002022700
2017-04-25508.00522.00508.00522.0032001639500
2017-04-24515.00519.00493.00518.0067003398900
2017-04-21520.00525.00510.00525.0064003334300
2017-04-20519.00519.00519.00519.0010051900
2017-04-19514.00520.00509.00520.0052002694300
2017-04-18515.00517.00510.00514.001400720600
2017-04-17505.00510.00499.00510.0051002574000
2017-04-14500.00509.00498.00505.0026001306200
2017-04-13501.00509.00494.00509.0025001252500
2017-04-12493.00511.00488.00511.00137006772600
2017-04-11510.00510.00510.00510.00500255000
2017-04-10504.00509.00497.00505.0039001967400
2017-04-07514.00514.00490.00502.0098004877900
2017-04-06519.00519.00508.00508.00110005634600
2017-04-05524.00524.00513.00515.0049002550600
2017-04-04524.00525.00509.00516.0051002618000
2017-04-03524.00526.00521.00524.0048002516000
2017-03-31520.00525.00514.00524.0084004382200
2017-03-30520.00520.00513.00517.00300155000
2017-03-29513.00514.00512.00514.001000513000
2017-03-28512.00522.00512.00513.0025001284400
2017-03-27511.00521.00511.00513.0023001180500
2017-03-24512.00530.00509.00511.0092004759400
2017-03-23512.00513.00506.00513.0026001322700
2017-03-22510.00510.00507.00507.001000509400
2017-03-21508.00513.00506.00510.0025001271400
2017-03-17512.00512.00511.00511.00800409200
2017-03-16512.00517.00512.00512.001400717600
2017-03-15516.00518.00505.00512.0059003024900
2017-03-14519.00519.00517.00517.00200103600
2017-03-13522.00522.00518.00519.0034001766700
2017-03-10524.00524.00515.00517.0037001931700
2017-03-09520.00521.00520.00521.001200624900
2017-03-08520.00525.00512.00517.0044002267400
2017-03-07515.00531.00515.00530.0058003013200
2017-03-06515.00523.00514.00514.00108005569400
2017-03-03525.00527.00520.00525.0044002307400
2017-03-02536.00536.00518.00533.001700898400
2017-03-01513.00538.00513.00537.0096005039500
2017-02-28525.00526.00521.00521.0024001258900
2017-02-27522.00538.00518.00531.0051002698900
2017-02-24530.00531.00525.00525.0030001587000
2017-02-23529.00532.00529.00532.0024001271800
2017-02-22525.00529.00516.00529.0048002512900
2017-02-21529.00534.00525.00526.0062003282100
2017-02-20530.00530.00521.00529.0044002304900
2017-02-17525.00534.00520.00534.0034001787500
2017-02-16530.00530.00519.00525.0029001527900
2017-02-15520.00531.00520.00531.0056002955700
2017-02-14524.00524.00520.00520.00600313600
2017-02-13520.00525.00520.00520.00124006463900
2017-02-10524.00528.00517.00520.0093004876600
2017-02-09523.00523.00519.00519.0047002444000
2017-02-08516.00516.00514.00516.0048002472500
2017-02-07516.00519.00514.00514.0023001185900
2017-02-06524.00524.00514.00519.0081004206700
2017-02-03519.00519.00508.00515.0039001993400
2017-02-02527.00530.00509.00511.00143007365800
2017-02-01523.00527.00519.00527.0021001096000
2017-01-31519.00533.00519.00523.0065003423500
2017-01-30524.00525.00520.00525.0028001459600
2017-01-27516.00524.00516.00524.0024001250300
2017-01-26525.00525.00516.00516.0078004052700
2017-01-25519.00527.00517.00525.0075003915600
2017-01-24511.00516.00511.00516.001800922300
2017-01-23527.00527.00508.00511.0062003191700
2017-01-20511.00518.00509.00518.001900971300
2017-01-19509.00521.00509.00521.0053002731800
2017-01-18500.00512.00495.00512.0069003474100
2017-01-17513.00516.00498.00505.0089004504400
2017-01-16522.00522.00509.00509.0059003031700
2017-01-13520.00522.00519.00520.0033001716000
2017-01-12530.00534.00520.00530.0045002362500
2017-01-11544.00544.00524.00534.0070003714600
2017-01-10559.00559.00532.00545.002550013917800
2017-01-06516.00563.00510.00545.007770041470000
2017-01-05492.00528.00487.00498.003240016136800
2017-01-04482.00492.00479.00492.0050002433600
2016-12-30475.00485.00475.00482.0052002498900
2016-12-29485.00485.00475.00479.00108005181400
2016-12-28473.00491.00473.00480.0060002884300
2016-12-27477.00477.00473.00475.0035001663100
2016-12-26480.00480.00467.00472.00108005124900
2016-12-22472.00480.00472.00479.0050002374000
2016-12-21481.00483.00473.00478.00115005496500
2016-12-20486.00486.00470.00481.003630017403900
2016-12-19490.00506.00478.00487.005760028226100
2016-12-16493.00500.00482.00488.003690018112100
2016-12-15483.00483.00477.00479.0048002308400
2016-12-14482.00489.00481.00481.0034001652400
2016-12-13482.00485.00480.00480.0042002022200
2016-12-12489.00489.00480.00486.00123005989200
2016-12-09486.00488.00482.00482.0079003827800
2016-12-08480.00484.00476.00480.001100526000
2016-12-07481.00484.00469.00480.0071003376500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter