[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 
2017-08-23835.00857.00835.00857.001980016792800
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
2016-12-06490.00490.00481.00482.0035001695300
2016-12-05492.00492.00481.00484.0087004252300
2016-12-02470.00484.00470.00484.0051002434300
2016-12-01475.00494.00467.00468.00175008431600
2016-11-30453.00475.00453.00473.0056002598300
2016-11-29459.00459.00446.00452.0064002882300
2016-11-28452.00452.00450.00451.001600722500
2016-11-25455.00455.00449.00452.0082003701700
2016-11-24461.00461.00451.00454.001700779200
2016-11-22448.00448.00444.00445.0023001023900
2016-11-21450.00452.00440.00448.0062002763000
2016-11-18453.00455.00445.00450.00100004509100
2016-11-17438.00449.00438.00441.0037001651500
2016-11-16433.00441.00433.00437.0099004298800
2016-11-15453.00453.00422.00441.00115005002800
2016-11-14458.00458.00447.00450.001700763200
2016-11-11456.00461.00450.00450.00175007963100
2016-11-10459.00464.00446.00461.0093004252500
2016-11-09470.00470.00425.00442.00150006719500
2016-11-08473.00482.00461.00468.0085003974500
2016-11-07484.00484.00463.00471.00107005127300
2016-11-04462.00477.00462.00468.0063002949300
2016-11-02470.00478.00452.00478.00110005065400
2016-11-01475.00478.00458.00478.00159007431700
2016-10-31479.00486.00479.00485.0039001883400
2016-10-28483.00485.00473.00479.0061002919800
2016-10-27485.00489.00478.00480.002930014191400
2016-10-26462.00475.00460.00475.0064002987300
2016-10-25460.00465.00452.00465.00116005329600
2016-10-24451.00456.00451.00455.0042001905300
2016-10-21439.00449.00439.00448.0086003831100
2016-10-20439.00445.00437.00444.0023001012100
2016-10-19443.00447.00439.00439.0075003312200
2016-10-18444.00445.00436.00441.0032001407700
2016-10-17443.00450.00437.00439.0076003370400
2016-10-14436.00446.00430.00432.0075003268400
2016-10-13445.00445.00425.00431.002680011668600
2016-10-12445.00453.00441.00450.0043001920600
2016-10-11442.00449.00442.00445.00194008591400
2016-10-07442.00450.00440.00450.0061002711700
2016-10-06450.00450.00440.00440.0045001999200
2016-10-05458.00458.00446.00450.0053002407600
2016-10-04446.00450.00439.00450.0045002014400
2016-10-03444.00450.00443.00447.0058002604900
2016-09-30443.00450.00440.00443.0065002885300
2016-09-29441.00448.00441.00448.00900400100
2016-09-28442.00449.00440.00440.002100932900
2016-09-27448.00449.00439.00449.0031001369700
2016-09-26442.00451.00442.00451.0060002697700
2016-09-23443.00450.00440.00448.0055002449400
2016-09-21438.00447.00438.00447.002100926100
2016-09-20442.00451.00437.00451.0035001540500
2016-09-16439.00443.00433.00437.00116005075500
2016-09-15445.00455.00441.00455.00134005967900
2016-09-14441.00458.00441.00450.0032001434700
2016-09-13459.00460.00441.00448.0088003989100
2016-09-12451.00453.00440.00447.00101004535400
2016-09-09457.00459.00455.00459.0092004203500
2016-09-08473.00473.00453.00455.002990013710900
2016-09-07469.00474.00468.00474.0055002586700
2016-09-06475.00480.00471.00474.00136006461400
2016-09-05473.00475.00471.00471.0062002928200
2016-09-02472.00473.00472.00472.00900425300
2016-09-01474.00474.00473.00473.001700804500
2016-08-31469.00476.00469.00476.0023001086100
2016-08-30475.00475.00469.00469.0060002829300
2016-08-29490.00490.00478.00478.001800866200
2016-08-26481.00485.00476.00485.00700336400
2016-08-25487.00487.00481.00481.0054002603500
2016-08-24494.00496.00480.00480.001500731500
2016-08-23484.00494.00482.00494.0028001361700
2016-08-22473.00497.00473.00497.0027001294900
2016-08-19481.00487.00475.00480.0042002019500
2016-08-18505.00505.00486.00491.0078003845400

   ※ 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。 

s7db.com Twitter Blog