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 |
|---|---|---|---|---|---|
| 2008/12/30 | 15,000 | 15,000 | 14,600 | 15,000 | 4 |
| 2008/12/29 | 15,500 | 15,500 | 14,600 | 15,000 | 24 |
| 2008/12/26 | 15,490 | 16,000 | 14,300 | 16,000 | 69 |
| 2008/12/25 | 13,800 | 16,000 | 13,800 | 15,700 | 132 |
| 2008/12/24 | 14,200 | 15,000 | 14,200 | 15,000 | 99 |
| 2008/12/22 | 14,500 | 14,700 | 14,000 | 14,600 | 77 |
| 2008/12/19 | 14,780 | 15,300 | 14,530 | 14,600 | 87 |
| 2008/12/18 | 15,700 | 15,700 | 14,550 | 14,560 | 83 |
| 2008/12/17 | 14,100 | 15,900 | 14,000 | 15,700 | 121 |
| 2008/12/16 | 13,620 | 14,300 | 13,620 | 14,300 | 104 |
| 2008/12/15 | 14,660 | 15,600 | 14,300 | 14,300 | 193 |
| 2008/12/12 | 16,700 | 16,850 | 14,000 | 16,060 | 276 |
| 2008/12/11 | 13,500 | 15,000 | 13,280 | 15,000 | 224 |
| 2008/12/10 | 12,000 | 13,500 | 11,700 | 13,000 | 259 |
| 2008/12/09 | 12,700 | 12,700 | 11,010 | 11,800 | 305 |
| 2008/12/08 | 13,400 | 13,410 | 13,000 | 13,000 | 208 |
| 2008/12/05 | 17,000 | 17,000 | 15,000 | 15,000 | 198 |
| 2008/12/04 | 16,700 | 17,000 | 16,500 | 17,000 | 73 |
| 2008/12/03 | 15,000 | 16,500 | 15,000 | 16,500 | 223 |
| 2008/12/02 | 17,700 | 17,700 | 15,200 | 15,200 | 399 |
| 2008/12/01 | 16,350 | 17,100 | 16,350 | 17,100 | 289 |
| 2008/11/28 | 15,100 | 16,700 | 13,590 | 15,100 | 987 |
| 2008/11/27 | 15,700 | 15,700 | 15,700 | 15,700 | 29 |
| 2008/11/26 | 17,700 | 17,700 | 17,700 | 17,700 | 12 |
| 2008/11/25 | 19,700 | 19,700 | 19,700 | 19,700 | 23 |
| 2008/11/21 | 19,700 | 23,600 | 19,700 | 22,700 | 147 |
| 2008/11/20 | 24,000 | 24,000 | 22,700 | 22,700 | 140 |
| 2008/11/19 | 27,000 | 27,000 | 25,600 | 25,700 | 111 |
| 2008/11/18 | 28,000 | 28,000 | 27,000 | 27,350 | 69 |
| 2008/11/17 | 30,050 | 30,050 | 28,500 | 28,600 | 129 |
| 2008/11/14 | 31,000 | 31,100 | 30,500 | 31,000 | 26 |
| 2008/11/13 | 30,000 | 31,000 | 30,000 | 30,500 | 159 |
| 2008/11/12 | 32,100 | 32,500 | 31,500 | 32,000 | 48 |
| 2008/11/11 | 33,200 | 33,300 | 32,000 | 32,100 | 30 |
| 2008/11/10 | 33,500 | 33,500 | 32,400 | 32,400 | 28 |
| 2008/11/07 | 32,000 | 32,000 | 31,500 | 32,000 | 53 |
| 2008/11/06 | 33,300 | 33,300 | 33,000 | 33,000 | 45 |
| 2008/11/05 | 33,000 | 34,400 | 33,000 | 33,300 | 106 |
| 2008/11/04 | 32,500 | 32,500 | 31,500 | 32,000 | 92 |
| 2008/10/31 | 32,500 | 33,000 | 32,000 | 32,000 | 60 |
| 2008/10/30 | 30,100 | 32,800 | 30,100 | 32,000 | 73 |
| 2008/10/29 | 32,000 | 34,000 | 31,500 | 32,500 | 38 |
| 2008/10/28 | 30,000 | 31,500 | 30,000 | 30,000 | 54 |
| 2008/10/27 | 32,500 | 34,800 | 31,000 | 31,100 | 89 |
| 2008/10/24 | 36,750 | 37,200 | 33,500 | 33,500 | 79 |
| 2008/10/23 | 32,100 | 35,300 | 32,100 | 35,300 | 53 |
| 2008/10/22 | 35,300 | 35,300 | 34,200 | 34,500 | 19 |
| 2008/10/21 | 35,000 | 35,400 | 34,100 | 34,100 | 41 |
| 2008/10/20 | 30,500 | 32,200 | 30,500 | 32,200 | 74 |
| 2008/10/17 | 30,000 | 31,800 | 29,200 | 29,200 | 108 |
| 2008/10/16 | 31,000 | 31,700 | 31,000 | 31,000 | 88 |
| 2008/10/15 | 34,800 | 35,500 | 34,800 | 35,000 | 46 |
| 2008/10/14 | 31,600 | 31,600 | 31,600 | 31,600 | 64 |
| 2008/10/10 | 29,500 | 29,700 | 28,000 | 28,600 | 125 |
| 2008/10/09 | 30,200 | 32,500 | 30,100 | 32,000 | 81 |
| 2008/10/08 | 33,400 | 33,400 | 31,800 | 31,800 | 129 |
| 2008/10/07 | 33,400 | 35,400 | 33,400 | 35,400 | 52 |
| 2008/10/06 | 38,000 | 38,000 | 36,400 | 36,900 | 84 |
| 2008/10/03 | 40,600 | 40,900 | 39,000 | 40,000 | 167 |
| 2008/10/02 | 42,800 | 44,000 | 42,000 | 42,000 | 74 |
| 2008/10/01 | 42,050 | 44,000 | 42,050 | 42,800 | 55 |
| 2008/09/30 | 42,000 | 42,000 | 40,500 | 41,400 | 67 |
| 2008/09/29 | 45,600 | 46,800 | 42,100 | 43,450 | 75 |
| 2008/09/26 | 48,600 | 48,600 | 46,000 | 46,000 | 64 |
| 2008/09/25 | 50,000 | 50,100 | 49,000 | 49,000 | 21 |
| 2008/09/24 | 50,000 | 50,400 | 50,000 | 50,000 | 18 |
| 2008/09/22 | 52,800 | 52,800 | 50,000 | 50,000 | 30 |
| 2008/09/19 | 51,000 | 51,000 | 50,100 | 51,000 | 35 |
| 2008/09/18 | 50,000 | 51,000 | 49,500 | 50,800 | 29 |
| 2008/09/17 | 51,400 | 53,500 | 51,400 | 52,500 | 35 |
| 2008/09/16 | 48,700 | 51,000 | 48,700 | 51,000 | 62 |
| 2008/09/12 | 51,900 | 52,400 | 51,300 | 52,400 | 9 |
| 2008/09/11 | 50,600 | 51,600 | 50,600 | 51,100 | 19 |
| 2008/09/10 | 50,600 | 51,400 | 50,000 | 51,000 | 29 |
| 2008/09/09 | 50,700 | 51,500 | 50,700 | 50,700 | 17 |
| 2008/09/08 | 49,550 | 50,500 | 49,550 | 50,400 | 22 |
| 2008/09/05 | 46,500 | 47,900 | 46,500 | 47,900 | 24 |
| 2008/09/04 | 46,300 | 48,800 | 46,000 | 48,800 | 10 |
| 2008/09/03 | 47,500 | 47,600 | 47,500 | 47,500 | 29 |
| 2008/09/02 | 49,050 | 49,100 | 49,000 | 49,000 | 40 |
| 2008/09/01 | 48,900 | 49,000 | 48,900 | 49,000 | 14 |
| 2008/08/29 | 49,100 | 49,500 | 47,600 | 48,900 | 31 |
| 2008/08/28 | 49,000 | 49,500 | 49,000 | 49,500 | 5 |
| 2008/08/27 | 47,500 | 49,500 | 47,500 | 49,100 | 61 |
| 2008/08/26 | 53,000 | 53,000 | 52,000 | 52,000 | 15 |
| 2008/08/25 | 50,000 | 52,500 | 50,000 | 52,500 | 66 |
| 2008/08/22 | 48,000 | 48,900 | 47,500 | 48,900 | 18 |
| 2008/08/21 | 46,950 | 47,200 | 46,900 | 47,100 | 17 |
| 2008/08/20 | 46,200 | 46,200 | 46,200 | 46,200 | 2 |
| 2008/08/19 | 46,550 | 47,000 | 46,550 | 47,000 | 19 |
| 2008/08/18 | 46,900 | 48,000 | 46,800 | 48,000 | 29 |
| 2008/08/15 | 45,800 | 46,900 | 45,600 | 46,900 | 29 |
| 2008/08/14 | 48,800 | 49,100 | 47,000 | 47,000 | 108 |
| 2008/08/13 | 49,400 | 49,800 | 48,000 | 49,100 | 50 |
| 2008/08/12 | 46,200 | 48,900 | 46,200 | 48,100 | 39 |
| 2008/08/11 | 46,900 | 47,000 | 45,700 | 47,000 | 134 |
| 2008/08/08 | 43,400 | 43,400 | 40,400 | 43,000 | 32 |
| 2008/08/07 | 46,200 | 46,200 | 43,000 | 43,000 | 210 |
| 2008/08/06 | 52,500 | 52,500 | 46,600 | 46,600 | 129 |
| 2008/08/05 | 54,000 | 54,000 | 50,000 | 51,000 | 36 |
| 2008/08/04 | 53,700 | 53,700 | 51,800 | 53,000 | 48 |
| 2008/08/01 | 56,800 | 57,000 | 56,700 | 56,700 | 40 |
| 2008/07/31 | 56,000 | 56,800 | 54,000 | 56,800 | 8 |
| 2008/07/30 | 52,500 | 56,200 | 52,000 | 56,200 | 29 |
| 2008/07/29 | 52,500 | 52,900 | 50,500 | 52,900 | 38 |
| 2008/07/28 | 54,000 | 54,100 | 53,500 | 53,500 | 28 |
| 2008/07/25 | 56,000 | 56,500 | 55,000 | 55,000 | 33 |
| 2008/07/24 | 55,600 | 56,500 | 55,600 | 56,500 | 45 |
| 2008/07/23 | 57,000 | 58,000 | 55,500 | 55,500 | 33 |
| 2008/07/22 | 60,800 | 60,800 | 56,000 | 56,000 | 40 |
| 2008/07/18 | 60,400 | 60,400 | 60,000 | 60,300 | 37 |
| 2008/07/17 | 59,000 | 59,000 | 56,000 | 58,500 | 44 |
| 2008/07/16 | 55,000 | 56,000 | 54,100 | 56,000 | 55 |
| 2008/07/15 | 60,000 | 60,000 | 57,500 | 57,500 | 49 |
| 2008/07/14 | 60,000 | 60,000 | 59,000 | 60,000 | 30 |
| 2008/07/11 | 62,800 | 62,800 | 59,300 | 59,800 | 89 |
| 2008/07/10 | 63,500 | 63,500 | 62,800 | 62,800 | 52 |
| 2008/07/09 | 63,800 | 65,000 | 63,800 | 63,800 | 26 |
| 2008/07/08 | 65,500 | 66,000 | 64,000 | 64,800 | 73 |
| 2008/07/07 | 69,100 | 69,100 | 65,100 | 65,400 | 49 |
| 2008/07/04 | 69,000 | 70,000 | 67,000 | 67,000 | 39 |
| 2008/07/03 | 68,900 | 68,900 | 67,500 | 67,800 | 24 |
| 2008/07/02 | 69,100 | 70,000 | 68,700 | 68,700 | 19 |
| 2008/07/01 | 70,100 | 70,100 | 68,500 | 69,000 | 57 |
| 2008/06/30 | 69,500 | 71,400 | 69,200 | 70,000 | 17 |
| 2008/06/27 | 69,800 | 69,900 | 68,100 | 69,000 | 90 |
| 2008/06/26 | 72,000 | 73,000 | 68,100 | 69,900 | 100 |
| 2008/06/25 | 69,900 | 72,200 | 69,900 | 70,000 | 214 |
| 2008/06/24 | 74,700 | 75,700 | 74,700 | 74,700 | 511 |
| 2008/06/23 | 84,700 | 84,700 | 84,700 | 84,700 | 18 |
| 2008/06/20 | 95,000 | 96,100 | 93,700 | 94,700 | 70 |
| 2008/06/19 | 95,900 | 95,900 | 94,000 | 94,500 | 86 |
| 2008/06/18 | 94,500 | 94,900 | 94,000 | 94,900 | 29 |
| 2008/06/17 | 94,100 | 95,000 | 93,500 | 94,500 | 23 |
| 2008/06/16 | 94,800 | 94,800 | 92,700 | 94,200 | 34 |
| 2008/06/13 | 95,700 | 95,700 | 94,500 | 94,600 | 13 |
| 2008/06/12 | 95,000 | 95,600 | 94,000 | 95,600 | 30 |
| 2008/06/11 | 96,000 | 96,300 | 95,300 | 95,900 | 35 |
| 2008/06/10 | 96,000 | 96,900 | 95,200 | 96,500 | 37 |
| 2008/06/09 | 95,600 | 95,800 | 95,000 | 95,800 | 29 |
| 2008/06/06 | 96,400 | 97,200 | 96,000 | 96,000 | 23 |
| 2008/06/05 | 96,100 | 97,500 | 96,100 | 96,400 | 30 |
| 2008/06/04 | 96,100 | 96,500 | 95,000 | 96,000 | 58 |
| 2008/06/03 | 97,900 | 98,000 | 96,100 | 96,100 | 50 |
| 2008/06/02 | 97,600 | 98,500 | 97,500 | 98,400 | 45 |
| 2008/05/30 | 97,000 | 97,500 | 96,500 | 97,500 | 20 |
| 2008/05/29 | 96,500 | 97,200 | 95,500 | 95,500 | 16 |
| 2008/05/28 | 96,700 | 96,800 | 95,000 | 95,000 | 23 |
| 2008/05/27 | 96,000 | 96,500 | 96,000 | 96,500 | 33 |
| 2008/05/26 | 96,900 | 96,900 | 94,500 | 96,500 | 115 |
| 2008/05/23 | 96,800 | 98,000 | 96,200 | 98,000 | 47 |
| 2008/05/22 | 96,700 | 97,900 | 93,000 | 97,600 | 39 |
| 2008/05/21 | 97,900 | 97,900 | 96,500 | 97,800 | 45 |
| 2008/05/20 | 99,500 | 99,500 | 97,500 | 97,800 | 35 |
| 2008/05/19 | 99,400 | 99,800 | 96,000 | 99,500 | 107 |
| 2008/05/16 | 102,000 | 103,000 | 99,700 | 102,000 | 42 |
| 2008/05/15 | 99,800 | 103,000 | 99,800 | 103,000 | 81 |
| 2008/05/14 | 98,800 | 99,700 | 98,200 | 99,700 | 24 |
| 2008/05/13 | 99,500 | 99,700 | 98,000 | 98,500 | 32 |
| 2008/05/12 | 97,100 | 99,400 | 96,000 | 99,400 | 30 |
| 2008/05/09 | 102,000 | 104,000 | 96,300 | 101,000 | 150 |
| 2008/05/08 | 101,000 | 104,000 | 99,000 | 104,000 | 87 |
| 2008/05/07 | 97,000 | 103,000 | 97,000 | 103,000 | 140 |
| 2008/05/02 | 91,200 | 99,000 | 91,200 | 97,000 | 207 |
| 2008/05/01 | 89,500 | 91,400 | 88,000 | 91,000 | 79 |
| 2008/04/30 | 86,200 | 87,900 | 85,300 | 87,900 | 40 |
| 2008/04/28 | 86,500 | 87,300 | 86,000 | 86,000 | 59 |
| 2008/04/25 | 83,100 | 86,500 | 83,100 | 86,500 | 67 |
| 2008/04/24 | 84,000 | 84,000 | 83,000 | 83,500 | 23 |
| 2008/04/23 | 83,000 | 83,600 | 82,800 | 83,500 | 19 |
| 2008/04/22 | 83,500 | 83,500 | 83,000 | 83,000 | 27 |
| 2008/04/21 | 83,000 | 83,100 | 83,000 | 83,000 | 40 |
| 2008/04/18 | 83,400 | 83,400 | 82,100 | 82,500 | 27 |
| 2008/04/17 | 81,800 | 83,100 | 81,800 | 83,000 | 41 |
| 2008/04/16 | 81,800 | 82,000 | 81,500 | 82,000 | 25 |
| 2008/04/15 | 83,000 | 83,000 | 81,000 | 81,500 | 47 |
| 2008/04/14 | 85,000 | 85,000 | 82,000 | 83,500 | 37 |
| 2008/04/11 | 86,000 | 86,000 | 85,000 | 85,000 | 24 |
| 2008/04/10 | 85,100 | 86,500 | 85,000 | 86,500 | 29 |
| 2008/04/09 | 87,000 | 87,500 | 85,600 | 86,600 | 47 |
| 2008/04/08 | 88,500 | 88,500 | 87,700 | 87,700 | 14 |
| 2008/04/07 | 88,400 | 88,500 | 88,000 | 88,500 | 23 |
| 2008/04/04 | 86,500 | 89,000 | 86,500 | 88,000 | 31 |
| 2008/04/03 | 85,800 | 86,500 | 85,100 | 86,500 | 54 |
| 2008/04/02 | 85,700 | 87,900 | 85,700 | 86,200 | 43 |
| 2008/04/01 | 87,000 | 87,100 | 87,000 | 87,100 | 30 |
| 2008/03/31 | 83,200 | 87,000 | 83,200 | 87,000 | 14 |
| 2008/03/28 | 82,200 | 85,800 | 82,200 | 85,800 | 33 |
| 2008/03/27 | 87,000 | 87,000 | 87,000 | 87,000 | 11 |
| 2008/03/26 | 86,500 | 87,000 | 86,000 | 87,000 | 13 |
| 2008/03/25 | 88,000 | 89,000 | 86,500 | 86,500 | 23 |
| 2008/03/24 | 84,500 | 86,100 | 84,500 | 86,100 | 12 |
| 2008/03/21 | 85,900 | 85,900 | 83,000 | 84,000 | 13 |
| 2008/03/19 | 85,500 | 85,500 | 83,500 | 84,000 | 20 |
| 2008/03/18 | 81,300 | 83,000 | 81,300 | 81,400 | 24 |
| 2008/03/17 | 85,900 | 85,900 | 79,300 | 81,300 | 41 |
| 2008/03/14 | 87,500 | 87,500 | 85,000 | 86,000 | 23 |
| 2008/03/13 | 89,000 | 89,000 | 89,000 | 89,000 | 13 |
| 2008/03/12 | 88,900 | 90,000 | 88,900 | 89,300 | 34 |
| 2008/03/11 | 85,000 | 87,900 | 83,000 | 87,900 | 27 |
| 2008/03/10 | 89,000 | 89,400 | 86,200 | 86,400 | 22 |
| 2008/03/07 | 90,200 | 91,100 | 90,000 | 90,000 | 15 |
| 2008/03/06 | 91,500 | 92,000 | 91,100 | 92,000 | 11 |
| 2008/03/05 | 90,500 | 92,500 | 90,500 | 92,400 | 14 |
| 2008/03/04 | 91,400 | 92,000 | 90,500 | 91,000 | 24 |
| 2008/03/03 | 93,000 | 93,000 | 90,000 | 93,000 | 69 |
| 2008/02/29 | 92,400 | 93,000 | 92,000 | 93,000 | 20 |
| 2008/02/28 | 93,100 | 93,100 | 92,000 | 93,000 | 38 |
| 2008/02/27 | 93,000 | 94,000 | 93,000 | 93,500 | 21 |
| 2008/02/26 | 94,000 | 94,000 | 93,000 | 93,000 | 10 |
| 2008/02/25 | 95,000 | 95,500 | 94,700 | 95,200 | 37 |
| 2008/02/22 | 95,500 | 95,900 | 95,500 | 95,500 | 50 |
| 2008/02/21 | 95,300 | 95,900 | 94,800 | 95,500 | 68 |
| 2008/02/20 | 95,600 | 97,000 | 95,000 | 95,000 | 54 |
| 2008/02/19 | 98,000 | 98,000 | 95,000 | 95,500 | 55 |
| 2008/02/18 | 93,500 | 97,200 | 93,500 | 95,000 | 56 |
| 2008/02/15 | 92,300 | 93,900 | 87,000 | 93,300 | 105 |
| 2008/02/14 | 93,300 | 93,300 | 90,000 | 93,300 | 349 |
| 2008/02/13 | 83,300 | 83,300 | 83,300 | 83,300 | 23 |
| 2008/02/12 | 72,000 | 73,500 | 72,000 | 73,300 | 23 |
| 2008/02/08 | 74,500 | 74,800 | 73,000 | 74,000 | 88 |
| 2008/02/07 | 74,000 | 75,500 | 73,600 | 75,500 | 30 |
| 2008/02/06 | 75,000 | 75,700 | 74,000 | 74,500 | 76 |
| 2008/02/05 | 75,900 | 77,000 | 75,000 | 76,800 | 43 |
| 2008/02/04 | 77,300 | 77,800 | 75,900 | 75,900 | 68 |
| 2008/02/01 | 76,700 | 77,900 | 76,000 | 77,000 | 87 |
| 2008/01/31 | 77,300 | 77,300 | 75,000 | 76,500 | 52 |
| 2008/01/30 | 75,700 | 77,900 | 75,600 | 77,000 | 37 |
| 2008/01/29 | 74,000 | 77,000 | 74,000 | 77,000 | 36 |
| 2008/01/28 | 73,600 | 75,500 | 73,500 | 74,000 | 47 |
| 2008/01/25 | 75,000 | 77,200 | 74,100 | 75,500 | 84 |
| 2008/01/24 | 73,400 | 74,000 | 73,400 | 73,500 | 54 |
| 2008/01/23 | 72,000 | 73,500 | 71,200 | 72,000 | 50 |
| 2008/01/22 | 70,600 | 73,900 | 70,400 | 71,000 | 133 |
| 2008/01/21 | 76,000 | 78,800 | 73,500 | 77,600 | 109 |
| 2008/01/18 | 70,300 | 81,000 | 68,100 | 81,000 | 297 |
| 2008/01/17 | 72,500 | 72,500 | 68,200 | 72,300 | 260 |
| 2008/01/16 | 74,000 | 74,500 | 72,500 | 72,500 | 343 |
| 2008/01/15 | 89,300 | 90,000 | 82,500 | 82,500 | 185 |
| 2008/01/11 | 97,000 | 97,000 | 89,500 | 92,500 | 120 |
| 2008/01/10 | 99,500 | 100,000 | 97,900 | 99,000 | 40 |
| 2008/01/09 | 99,000 | 99,800 | 95,000 | 99,500 | 86 |
| 2008/01/08 | 103,000 | 104,000 | 101,000 | 101,000 | 33 |
| 2008/01/07 | 106,000 | 108,000 | 103,000 | 103,000 | 85 |
| 2008/01/04 | 111,000 | 111,000 | 105,000 | 106,000 | 45 |