ＡＳＩＡＮ ＳＴＡＲ(8946)の株価時系列情報
ＡＳＩＡＮ ＳＴＡＲ(8946)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,530,000 | 1,540,000 | 1,410,000 | 1,440,000 | 265 |
| 2005/12/29 | 1,480,000 | 1,630,000 | 1,380,000 | 1,500,000 | 1,142 |
| 2005/12/28 | 1,280,000 | 1,460,000 | 1,280,000 | 1,460,000 | 1,066 |
| 2005/12/27 | 1,270,000 | 1,310,000 | 1,240,000 | 1,260,000 | 335 |
| 2005/12/26 | 1,300,000 | 1,320,000 | 1,260,000 | 1,280,000 | 464 |
| 2005/12/22 | 1,240,000 | 1,280,000 | 1,180,000 | 1,260,000 | 589 |
| 2005/12/21 | 1,310,000 | 1,340,000 | 1,190,000 | 1,210,000 | 1,042 |
| 2005/12/20 | 1,150,000 | 1,290,000 | 1,150,000 | 1,270,000 | 1,701 |
| 2005/12/19 | 1,100,000 | 1,130,000 | 1,070,000 | 1,130,000 | 446 |
| 2005/12/16 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 167 |
| 2005/12/15 | 1,020,000 | 1,100,000 | 1,020,000 | 1,090,000 | 521 |
| 2005/12/14 | 1,020,000 | 1,020,000 | 998,000 | 1,020,000 | 139 |
| 2005/12/13 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 121 |
| 2005/12/12 | 1,060,000 | 1,060,000 | 1,020,000 | 1,030,000 | 305 |
| 2005/12/09 | 1,030,000 | 1,060,000 | 1,030,000 | 1,050,000 | 102 |
| 2005/12/08 | 1,060,000 | 1,070,000 | 1,020,000 | 1,030,000 | 132 |
| 2005/12/07 | 1,030,000 | 1,060,000 | 1,020,000 | 1,050,000 | 100 |
| 2005/12/06 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 83 |
| 2005/12/05 | 1,060,000 | 1,070,000 | 1,030,000 | 1,040,000 | 235 |
| 2005/12/02 | 979,000 | 1,060,000 | 958,000 | 1,020,000 | 476 |
| 2005/12/01 | 932,000 | 970,000 | 930,000 | 970,000 | 116 |
| 2005/11/30 | 925,000 | 948,000 | 907,000 | 942,000 | 174 |
| 2005/11/29 | 980,000 | 998,000 | 945,000 | 945,000 | 158 |
| 2005/11/28 | 991,000 | 1,000,000 | 980,000 | 981,000 | 150 |
| 2005/11/25 | 1,000,000 | 1,030,000 | 983,000 | 1,010,000 | 200 |
| 2005/11/24 | 1,070,000 | 1,070,000 | 1,010,000 | 1,010,000 | 127 |
| 2005/11/22 | 1,040,000 | 1,060,000 | 1,020,000 | 1,060,000 | 149 |
| 2005/11/21 | 1,090,000 | 1,090,000 | 1,050,000 | 1,050,000 | 158 |
| 2005/11/18 | 1,050,000 | 1,110,000 | 1,050,000 | 1,100,000 | 267 |
| 2005/11/17 | 1,030,000 | 1,070,000 | 1,030,000 | 1,050,000 | 153 |
| 2005/11/16 | 1,010,000 | 1,040,000 | 990,000 | 1,030,000 | 153 |
| 2005/11/15 | 1,040,000 | 1,040,000 | 999,000 | 1,010,000 | 311 |
| 2005/11/14 | 1,100,000 | 1,100,000 | 1,040,000 | 1,040,000 | 365 |
| 2005/11/11 | 1,120,000 | 1,140,000 | 1,090,000 | 1,100,000 | 329 |
| 2005/11/10 | 1,100,000 | 1,120,000 | 1,090,000 | 1,110,000 | 129 |
| 2005/11/09 | 1,120,000 | 1,130,000 | 1,100,000 | 1,100,000 | 212 |
| 2005/11/08 | 1,160,000 | 1,160,000 | 1,130,000 | 1,130,000 | 196 |
| 2005/11/07 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 181 |
| 2005/11/04 | 1,170,000 | 1,170,000 | 1,140,000 | 1,160,000 | 209 |
| 2005/11/02 | 1,200,000 | 1,210,000 | 1,150,000 | 1,160,000 | 423 |
| 2005/11/01 | 1,140,000 | 1,190,000 | 1,140,000 | 1,180,000 | 643 |
| 2005/10/31 | 1,150,000 | 1,160,000 | 1,120,000 | 1,140,000 | 222 |
| 2005/10/28 | 1,100,000 | 1,150,000 | 1,090,000 | 1,130,000 | 338 |
| 2005/10/27 | 1,170,000 | 1,210,000 | 1,090,000 | 1,110,000 | 1,025 |
| 2005/10/26 | 1,070,000 | 1,230,000 | 1,070,000 | 1,150,000 | 2,477 |
| 2005/10/25 | 1,050,000 | 1,070,000 | 1,010,000 | 1,050,000 | 302 |
| 2005/10/24 | 1,090,000 | 1,100,000 | 1,040,000 | 1,050,000 | 402 |
| 2005/10/21 | 1,030,000 | 1,100,000 | 1,020,000 | 1,070,000 | 976 |
| 2005/10/20 | 1,040,000 | 1,120,000 | 984,000 | 1,040,000 | 2,485 |
| 2005/10/19 | 956,000 | 1,050,000 | 951,000 | 1,030,000 | 1,853 |
| 2005/10/18 | 950,000 | 966,000 | 946,000 | 950,000 | 128 |
| 2005/10/17 | 935,000 | 951,000 | 933,000 | 940,000 | 82 |
| 2005/10/14 | 956,000 | 956,000 | 920,000 | 936,000 | 105 |
| 2005/10/13 | 920,000 | 950,000 | 910,000 | 949,000 | 121 |
| 2005/10/12 | 933,000 | 938,000 | 904,000 | 910,000 | 106 |
| 2005/10/11 | 957,000 | 960,000 | 930,000 | 933,000 | 123 |
| 2005/10/07 | 979,000 | 987,000 | 943,000 | 947,000 | 173 |
| 2005/10/06 | 969,000 | 1,010,000 | 960,000 | 969,000 | 316 |
| 2005/10/05 | 964,000 | 978,000 | 955,000 | 974,000 | 125 |
| 2005/10/04 | 990,000 | 1,000,000 | 947,000 | 960,000 | 275 |
| 2005/10/03 | 934,000 | 989,000 | 922,000 | 962,000 | 625 |
| 2005/09/30 | 871,000 | 928,000 | 868,000 | 895,000 | 350 |
| 2005/09/29 | 934,000 | 940,000 | 862,000 | 875,000 | 281 |
| 2005/09/28 | 938,000 | 988,000 | 923,000 | 924,000 | 633 |
| 2005/09/27 | 932,000 | 987,000 | 890,000 | 928,000 | 837 |
| 2005/09/26 | 968,000 | 1,020,000 | 926,000 | 935,000 | 836 |
| 2005/09/22 | 1,020,000 | 1,050,000 | 967,000 | 978,000 | 714 |
| 2005/09/21 | 1,000,000 | 1,070,000 | 990,000 | 1,040,000 | 1,217 |
| 2005/09/20 | 1,150,000 | 1,150,000 | 998,000 | 1,010,000 | 1,506 |
| 2005/09/16 | 1,190,000 | 1,230,000 | 1,150,000 | 1,160,000 | 1,268 |
| 2005/09/15 | 1,160,000 | 1,240,000 | 1,130,000 | 1,170,000 | 1,606 |
| 2005/09/14 | 1,250,000 | 1,260,000 | 1,150,000 | 1,180,000 | 1,481 |
| 2005/09/13 | 1,450,000 | 1,480,000 | 1,230,000 | 1,260,000 | 4,324 |
| 2005/09/12 | 1,350,000 | 1,430,000 | 1,330,000 | 1,430,000 | 5,401 |
| 2005/09/09 | 1,200,000 | 1,290,000 | 1,120,000 | 1,230,000 | 6,965 |