[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 
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
2016-08-17506.00518.00500.00510.0023001171400
2016-08-16524.00530.00496.00506.00141007234500
2016-08-15520.00520.00495.00497.00129006617000
2016-08-12459.00470.00459.00468.0023001067500
2016-08-10465.00469.00458.00458.0095004406800
2016-08-09461.00470.00461.00464.0056002596500
2016-08-08482.00482.00460.00479.0076003590600
2016-08-05530.00530.00461.00480.00166008222300
2016-08-04505.00528.00505.00528.0052002697600
2016-08-03530.00530.00502.00505.0052002653200
2016-08-02523.00525.00516.00525.001100572100
2016-08-01508.00518.00508.00518.0024001228700
2016-07-29524.00524.00507.00507.0023001180600
2016-07-2800
2016-07-27516.00530.00512.00530.0037001930400
2016-07-26530.00530.00520.00530.0026001370100
2016-07-25504.00521.00498.00521.0056002843300
2016-07-22514.00528.00510.00510.0091004682600
2016-07-21537.00542.00518.00520.00176009281200
2016-07-20543.00560.00539.00542.00116006361900
2016-07-19562.00566.00541.00543.00115006356900
2016-07-15584.00586.00558.00562.00128007332100
2016-07-14548.00579.00541.00579.0097005408300
2016-07-13541.00555.00538.00548.00116006332600
2016-07-12548.00560.00537.00537.0082004487800
2016-07-11538.00538.00527.00530.0080004281700
2016-07-08525.00525.00508.00525.0075003862000
2016-07-07531.00535.00523.00528.0032001690800
2016-07-06542.00542.00524.00538.0051002713300
2016-07-05555.00555.00540.00545.0041002260800
2016-07-04531.00549.00530.00549.0066003553100
2016-07-01522.00538.00522.00538.0031001644300
2016-06-30509.00545.00509.00520.00104005541500
2016-06-29490.00509.00482.00509.0064003188300
2016-06-28463.00482.00463.00482.00117005534400
2016-06-27458.00483.00455.00483.0095004467600
2016-06-24534.00535.00437.00458.002860013443600
2016-06-23524.00524.00505.00524.0045002321000
2016-06-22540.00541.00523.00525.0050002669800
2016-06-21528.00538.00523.00538.0032001702700
2016-06-20510.00542.00510.00538.0042002198000
2016-06-17493.00534.00489.00507.00151007623400
2016-06-16513.00514.00484.00485.00146007320300
2016-06-15522.00537.00511.00513.00165008608900
2016-06-14559.00563.00537.00537.0082004484500
2016-06-13559.00567.00559.00559.0045002519500
2016-06-10585.00587.00575.00577.0090005245100
2016-06-09574.00574.00564.00572.0061003487300
2016-06-08579.00579.00552.00559.0027001515800
2016-06-07590.00590.00557.00575.0049002804900
2016-06-06595.00597.00578.00580.002210013023500
2016-06-03572.00589.00536.00589.002160012135100
2016-06-02532.00600.00532.00562.0010390059436900
2016-06-01518.00521.00518.00518.001400726000
2016-05-31521.00522.00517.00518.0047002441600
2016-05-30522.00530.00520.00530.0022001151900
2016-05-27540.00540.00520.00537.0044002319000
2016-05-26535.00548.00527.00527.0068003670500
2016-05-25540.00540.00535.00537.001200643100
2016-05-24540.00540.00525.00531.0036001912700
2016-05-23545.00546.00541.00542.0068003697000
2016-05-20501.00540.00501.00540.00118006204300
2016-05-19520.00525.00501.00509.00159008157500
2016-05-18559.00569.00520.00520.002370012816600
2016-05-17554.00570.00529.00548.00161008880200
2016-05-16579.00579.00553.00554.0091005112400
2016-05-13570.00605.00550.00587.002940016891400
2016-05-12565.00570.00540.00560.001810010048000
2016-05-11590.00597.00561.00575.001880010861100
2016-05-10630.00630.00590.00600.002850017425000
2016-05-09608.00623.00598.00623.002080012692900
2016-05-06580.00600.00570.00594.002680015658400
2016-05-02550.00564.00530.00558.0087004833400
2016-04-28521.00559.00521.00554.0090004884400
2016-04-27559.00559.00515.00528.0070003809700
2016-04-26574.00574.00528.00536.0079004283600
2016-04-25582.00582.00557.00559.00135007669500
2016-04-22545.00591.00545.00581.00172009817600
2016-04-21549.00560.00534.00542.0049002685100
2016-04-20539.00549.00539.00549.0028001530600
2016-04-19554.00555.00531.00548.0062003364500
2016-04-18525.00554.00525.00550.001850010013400
2016-04-15501.00525.00499.00502.00148007506500
2016-04-14518.00519.00505.00510.0033001693400
2016-04-13510.00516.00506.00516.0048002449700
2016-04-12530.00552.00510.00511.00129006805300
2016-04-11525.00590.00515.00534.003930021815300
2016-04-08498.00520.00498.00520.001800912200
2016-04-07495.00500.00491.00495.001300644000
2016-04-06475.00495.00464.00495.0030001426700
2016-04-05523.00523.00477.00499.0058002942100
2016-04-04519.00520.00501.00506.001700862400
2016-04-01539.00539.00505.00519.00105005427900
2016-03-31500.00550.00496.00540.002320012154000
2016-03-30490.00502.00490.00490.0025001236000
2016-03-29487.00500.00486.00496.001600785800
2016-03-28511.00511.00482.00496.0046002269900
2016-03-25493.00498.00485.00498.00700344900
2016-03-24490.00493.00477.00493.001500728000
2016-03-23470.00490.00470.00490.001800858600
2016-03-22469.00485.00468.00470.0048002260900
2016-03-18489.00489.00452.00471.0051002392100
2016-03-17535.00540.00490.00490.002820014801200
2016-03-16452.00540.00452.00540.003170016404800
2016-03-1500
2016-03-14459.00460.00457.00460.0035001607700
2016-03-1100
2016-03-10465.00465.00453.00460.0054002486100
2016-03-09455.00465.00452.00465.0022001005200
2016-03-08483.00483.00456.00469.0047002207000
2016-03-07478.00479.00468.00475.0050002381700
2016-03-04457.00457.00450.00456.0043001958200
2016-03-03445.00454.00442.00447.002000899300
2016-03-02441.00455.00441.00444.001800809900
2016-03-01424.00434.00424.00434.00400171600
2016-02-29439.00439.00425.00425.001500655500
2016-02-26445.00445.00437.00439.00800354400
2016-02-25441.00441.00435.00435.00500218100
2016-02-24440.00440.00425.00425.001400606100
2016-02-23445.00455.00432.00448.0024001080000
2016-02-22433.00438.00433.00438.001400609900
2016-02-19424.00425.00412.00425.001900798200
2016-02-18423.00425.00409.00416.002300966400
2016-02-17415.00420.00404.00420.001800735400
2016-02-16418.00418.00417.00418.00700292400
2016-02-15390.00422.00390.00410.0088003572400
2016-02-12400.00425.00380.00385.0088003495400
2016-02-10471.00471.00425.00425.00106004752100
2016-02-09470.00470.00432.00432.0063002816000
2016-02-08466.00470.00466.00470.0026001214500
2016-02-05482.00482.00450.00460.0070003299500
2016-02-04472.00475.00470.00474.0029001370800
2016-02-03486.00489.00476.00478.0036001728800
2016-02-02482.00496.00478.00492.0043002077200
2016-02-01500.00500.00485.00486.003000014850100
2016-01-29495.00500.00480.00488.0099004851800
2016-01-28476.00494.00476.00489.0045002194900
2016-01-27468.00481.00468.00471.0068003211900
2016-01-26475.00485.00465.00484.0065003113300
2016-01-25460.00477.00460.00477.0056002626800
2016-01-22449.00468.00449.00460.0032001477700
2016-01-21445.00445.00422.00425.0086003713500
2016-01-20452.00471.00445.00445.0065002950600
2016-01-19450.00466.00442.00452.0055002495600
2016-01-18438.00460.00433.00440.00213009411700
2016-01-15500.00500.00467.00475.00123005981700
2016-01-14518.00518.00480.00496.00142007113500
2016-01-13550.00550.00515.00525.002590013721500
2016-01-12550.00551.00515.00520.004000021518500
2016-01-08501.00524.00495.00514.00175008913700
2016-01-07555.00585.00512.00531.006680036659000
2016-01-06510.00537.00489.00537.009140047718400
2016-01-05520.00532.00477.00477.006600034090400
2016-01-04456.00525.00456.00500.006010029805800
2015-12-30431.00455.00431.00448.002280010176100
2015-12-29428.00438.00426.00426.0044001899400
2015-12-28434.00434.00428.00430.00700301500
2015-12-25440.00440.00422.00432.0057002484700
2015-12-24421.00426.00415.00415.00118004971100
2015-12-22435.00440.00417.00439.00171007423600
2015-12-21433.00444.00410.00437.002550010971800
2015-12-18394.00413.00394.00409.00119004849000
2015-12-17393.00395.00393.00394.0048001889100
2015-12-16401.00401.00390.00392.0035001382000
2015-12-15396.00399.00396.00399.002500994500
2015-12-14394.00395.00392.00395.002500983000
2015-12-11398.00398.00396.00396.00500198400
2015-12-10407.00407.00390.00398.0083003314600
2015-12-09406.00406.00401.00404.0026001050200
2015-12-08406.00407.00398.00398.001900765700
2015-12-07404.00407.00398.00407.0047001896700
2015-12-04390.00406.00390.00401.00161006324000
2015-12-03409.00409.00402.00406.002200890100

   ※ 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