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 |
---|---|---|---|---|---|
2010/12/30 | 9,720 | 9,850 | 9,720 | 9,800 | 25 |
2010/12/29 | 9,800 | 9,850 | 9,500 | 9,850 | 126 |
2010/12/28 | 10,290 | 10,290 | 9,500 | 9,980 | 200 |
2010/12/27 | 9,810 | 9,820 | 9,300 | 9,400 | 277 |
2010/12/24 | 10,100 | 10,100 | 9,400 | 9,810 | 386 |
2010/12/22 | 10,260 | 10,840 | 10,220 | 10,220 | 373 |
2010/12/21 | 11,170 | 11,170 | 10,410 | 11,160 | 420 |
2010/12/20 | 11,840 | 11,840 | 10,500 | 11,470 | 414 |
2010/12/17 | 11,500 | 11,850 | 11,500 | 11,840 | 172 |
2010/12/16 | 11,550 | 11,990 | 11,550 | 11,700 | 151 |
2010/12/15 | 11,810 | 12,190 | 11,800 | 12,150 | 137 |
2010/12/14 | 11,800 | 11,950 | 11,750 | 11,890 | 134 |
2010/12/13 | 12,000 | 12,400 | 11,950 | 12,100 | 108 |
2010/12/10 | 11,900 | 12,490 | 11,600 | 12,370 | 197 |
2010/12/09 | 11,900 | 12,930 | 11,900 | 11,930 | 178 |
2010/12/08 | 11,850 | 12,400 | 11,400 | 12,170 | 253 |
2010/12/07 | 12,340 | 13,000 | 11,500 | 11,990 | 469 |
2010/12/06 | 12,100 | 12,990 | 12,000 | 12,990 | 496 |
2010/12/03 | 14,220 | 15,600 | 12,200 | 13,290 | 1,471 |
2010/12/02 | 13,620 | 13,620 | 12,610 | 13,620 | 938 |
2010/12/01 | 9,800 | 10,620 | 9,790 | 10,620 | 361 |
2010/11/30 | 9,500 | 9,500 | 8,880 | 9,120 | 185 |
2010/11/29 | 9,800 | 9,990 | 9,070 | 9,350 | 243 |
2010/11/26 | 10,400 | 10,480 | 9,210 | 9,740 | 562 |
2010/11/25 | 11,300 | 11,300 | 11,300 | 11,300 | 120 |
2010/11/24 | 8,900 | 9,800 | 8,900 | 9,800 | 545 |
2010/11/22 | 7,730 | 8,780 | 7,730 | 8,300 | 417 |
2010/11/19 | 6,820 | 7,290 | 6,760 | 7,280 | 130 |
2010/11/18 | 6,680 | 6,800 | 6,600 | 6,720 | 38 |
2010/11/17 | 6,510 | 6,600 | 6,500 | 6,590 | 144 |
2010/11/16 | 6,800 | 6,800 | 6,450 | 6,750 | 48 |
2010/11/15 | 6,660 | 6,830 | 6,660 | 6,800 | 61 |
2010/11/12 | 6,690 | 7,630 | 6,300 | 6,610 | 415 |
2010/11/11 | 6,190 | 7,040 | 6,190 | 7,040 | 261 |
2010/11/10 | 6,050 | 6,140 | 5,910 | 6,040 | 28 |
2010/11/09 | 6,270 | 6,270 | 5,900 | 6,070 | 169 |
2010/11/08 | 6,050 | 6,470 | 6,050 | 6,400 | 293 |
2010/11/05 | 6,880 | 6,880 | 6,500 | 6,740 | 95 |
2010/11/04 | 6,800 | 6,900 | 6,800 | 6,900 | 38 |
2010/11/02 | 6,890 | 7,000 | 6,600 | 6,690 | 39 |
2010/11/01 | 7,000 | 7,000 | 6,840 | 6,890 | 45 |
2010/10/29 | 7,000 | 7,000 | 6,930 | 7,000 | 15 |
2010/10/28 | 7,020 | 7,200 | 6,930 | 6,930 | 57 |
2010/10/27 | 7,030 | 7,200 | 7,030 | 7,050 | 57 |
2010/10/26 | 7,220 | 7,440 | 7,190 | 7,190 | 396 |
2010/10/25 | 8,100 | 8,100 | 7,200 | 7,200 | 641 |
2010/10/22 | 8,260 | 8,580 | 8,110 | 8,580 | 12 |
2010/10/21 | 8,090 | 8,220 | 7,900 | 8,220 | 9 |
2010/10/20 | 8,240 | 8,240 | 8,090 | 8,090 | 2 |
2010/10/19 | 7,800 | 7,800 | 7,800 | 7,800 | 1 |
2010/10/18 | 0 | 0 | 0 | 8,100 | 0 |
2010/10/15 | 7,990 | 8,100 | 7,990 | 8,100 | 28 |
2010/10/14 | 7,910 | 8,030 | 7,900 | 8,030 | 16 |
2010/10/13 | 8,000 | 8,200 | 7,930 | 7,950 | 18 |
2010/10/12 | 8,320 | 8,330 | 8,000 | 8,000 | 51 |
2010/10/08 | 8,610 | 8,770 | 8,490 | 8,600 | 31 |
2010/10/07 | 8,400 | 8,770 | 8,320 | 8,770 | 16 |
2010/10/06 | 8,670 | 8,670 | 8,400 | 8,400 | 16 |
2010/10/05 | 8,600 | 8,700 | 8,450 | 8,500 | 64 |
2010/10/04 | 9,660 | 9,660 | 8,550 | 8,700 | 38 |
2010/10/01 | 9,400 | 9,500 | 9,400 | 9,400 | 28 |
2010/09/30 | 9,490 | 9,590 | 9,400 | 9,400 | 7 |
2010/09/29 | 9,500 | 9,550 | 9,500 | 9,500 | 33 |
2010/09/28 | 9,450 | 9,670 | 9,450 | 9,660 | 69 |
2010/09/27 | 10,090 | 10,300 | 10,020 | 10,020 | 26 |
2010/09/24 | 10,100 | 10,190 | 10,030 | 10,190 | 32 |
2010/09/22 | 10,100 | 10,500 | 10,100 | 10,500 | 31 |
2010/09/21 | 10,100 | 10,240 | 10,100 | 10,240 | 10 |
2010/09/17 | 10,120 | 11,000 | 10,050 | 10,240 | 59 |
2010/09/16 | 10,600 | 10,600 | 10,100 | 10,130 | 24 |
2010/09/15 | 11,050 | 11,110 | 10,600 | 10,600 | 26 |
2010/09/14 | 10,500 | 10,790 | 10,220 | 10,790 | 16 |
2010/09/13 | 10,100 | 10,500 | 10,100 | 10,490 | 16 |
2010/09/10 | 11,000 | 11,000 | 10,990 | 11,000 | 9 |
2010/09/09 | 11,900 | 12,000 | 11,100 | 11,100 | 11 |
2010/09/08 | 11,970 | 12,300 | 11,510 | 12,000 | 19 |
2010/09/07 | 10,720 | 11,680 | 10,650 | 11,680 | 20 |
2010/09/06 | 10,700 | 11,000 | 10,700 | 11,000 | 4 |
2010/09/03 | 0 | 0 | 0 | 11,110 | 0 |
2010/09/02 | 11,110 | 11,110 | 11,110 | 11,110 | 1 |
2010/09/01 | 11,110 | 11,110 | 11,110 | 11,110 | 25 |
2010/08/31 | 11,110 | 11,110 | 11,110 | 11,110 | 1 |
2010/08/30 | 11,000 | 11,100 | 10,500 | 10,500 | 13 |
2010/08/27 | 0 | 0 | 0 | 10,200 | 0 |
2010/08/26 | 0 | 0 | 0 | 10,200 | 0 |
2010/08/25 | 10,100 | 10,200 | 10,100 | 10,200 | 12 |
2010/08/24 | 10,500 | 10,500 | 10,500 | 10,500 | 8 |
2010/08/23 | 11,000 | 11,000 | 10,300 | 10,870 | 31 |
2010/08/20 | 10,410 | 10,430 | 10,410 | 10,430 | 17 |
2010/08/19 | 10,420 | 10,420 | 10,420 | 10,420 | 7 |
2010/08/18 | 10,400 | 10,500 | 10,400 | 10,400 | 16 |
2010/08/17 | 10,980 | 10,980 | 10,400 | 10,400 | 26 |
2010/08/16 | 10,600 | 11,000 | 10,500 | 10,980 | 38 |
2010/08/13 | 11,400 | 11,400 | 10,900 | 10,900 | 9 |
2010/08/12 | 11,500 | 12,000 | 10,900 | 10,900 | 75 |
2010/08/11 | 11,300 | 11,600 | 10,920 | 11,600 | 10 |
2010/08/10 | 11,350 | 11,350 | 11,350 | 11,350 | 1 |
2010/08/09 | 11,290 | 11,300 | 11,240 | 11,300 | 12 |
2010/08/06 | 11,100 | 11,900 | 11,000 | 11,300 | 28 |
2010/08/05 | 12,000 | 12,000 | 12,000 | 12,000 | 3 |
2010/08/04 | 12,000 | 12,000 | 11,700 | 11,990 | 43 |
2010/08/03 | 12,310 | 12,990 | 12,310 | 12,990 | 20 |
2010/08/02 | 13,000 | 13,700 | 13,000 | 13,200 | 55 |
2010/07/30 | 12,900 | 12,900 | 12,900 | 12,900 | 10 |
2010/07/29 | 12,400 | 12,400 | 12,400 | 12,400 | 6 |
2010/07/28 | 0 | 0 | 0 | 13,300 | 0 |
2010/07/27 | 12,300 | 13,300 | 12,300 | 13,300 | 12 |
2010/07/26 | 12,700 | 12,900 | 12,700 | 12,900 | 4 |
2010/07/23 | 12,700 | 13,080 | 12,700 | 13,080 | 21 |
2010/07/22 | 13,250 | 13,900 | 13,250 | 13,900 | 15 |
2010/07/21 | 12,900 | 14,600 | 12,690 | 13,000 | 46 |
2010/07/20 | 12,100 | 12,100 | 12,000 | 12,000 | 6 |
2010/07/16 | 11,900 | 12,340 | 11,810 | 12,340 | 5 |
2010/07/15 | 12,000 | 12,490 | 11,510 | 12,490 | 21 |
2010/07/14 | 11,900 | 12,590 | 11,900 | 12,590 | 19 |
2010/07/13 | 12,900 | 13,100 | 12,150 | 12,500 | 106 |
2010/07/12 | 13,100 | 13,300 | 13,100 | 13,300 | 11 |
2010/07/09 | 13,500 | 13,500 | 13,300 | 13,300 | 115 |
2010/07/08 | 14,000 | 14,300 | 13,200 | 13,310 | 102 |
2010/07/07 | 14,000 | 14,000 | 13,800 | 14,000 | 12 |
2010/07/06 | 14,500 | 14,500 | 13,500 | 14,200 | 30 |
2010/07/05 | 14,200 | 14,600 | 14,200 | 14,600 | 2 |
2010/07/02 | 13,030 | 14,300 | 13,030 | 14,300 | 18 |
2010/07/01 | 14,600 | 15,000 | 13,600 | 13,600 | 56 |
2010/06/30 | 15,200 | 15,200 | 13,500 | 14,500 | 156 |
2010/06/29 | 15,600 | 15,600 | 15,000 | 15,000 | 12 |
2010/06/28 | 16,500 | 16,700 | 15,500 | 16,500 | 39 |
2010/06/25 | 16,000 | 16,700 | 16,000 | 16,700 | 7 |
2010/06/24 | 16,300 | 16,300 | 16,300 | 16,300 | 2 |
2010/06/23 | 15,600 | 16,300 | 15,600 | 16,300 | 16 |
2010/06/22 | 16,900 | 16,900 | 16,000 | 16,000 | 14 |
2010/06/21 | 17,000 | 17,000 | 17,000 | 17,000 | 1 |
2010/06/18 | 16,300 | 16,300 | 16,000 | 16,000 | 6 |
2010/06/17 | 16,900 | 17,000 | 16,110 | 16,300 | 11 |
2010/06/16 | 17,600 | 17,600 | 16,010 | 16,890 | 52 |
2010/06/15 | 17,500 | 17,500 | 17,500 | 17,500 | 9 |
2010/06/14 | 16,900 | 17,500 | 16,900 | 17,000 | 22 |
2010/06/11 | 16,400 | 16,600 | 16,400 | 16,600 | 18 |
2010/06/10 | 16,500 | 16,500 | 16,000 | 16,400 | 7 |
2010/06/09 | 16,110 | 16,690 | 16,110 | 16,690 | 2 |
2010/06/08 | 16,200 | 16,200 | 15,600 | 16,110 | 16 |
2010/06/07 | 16,300 | 17,000 | 16,300 | 17,000 | 10 |
2010/06/04 | 17,500 | 17,500 | 16,480 | 17,280 | 53 |
2010/06/03 | 17,000 | 17,800 | 17,000 | 17,000 | 12 |
2010/06/02 | 16,500 | 17,400 | 16,500 | 17,400 | 3 |
2010/06/01 | 17,000 | 17,600 | 16,500 | 16,500 | 35 |
2010/05/31 | 16,300 | 17,000 | 16,000 | 17,000 | 9 |
2010/05/28 | 16,000 | 16,500 | 16,000 | 16,500 | 16 |
2010/05/27 | 16,000 | 16,000 | 16,000 | 16,000 | 6 |
2010/05/26 | 16,480 | 16,480 | 14,350 | 16,000 | 102 |
2010/05/25 | 17,000 | 17,000 | 15,000 | 16,500 | 65 |
2010/05/24 | 18,000 | 18,000 | 17,300 | 17,700 | 25 |
2010/05/21 | 17,700 | 17,700 | 16,150 | 17,300 | 39 |
2010/05/20 | 17,900 | 18,800 | 17,900 | 18,800 | 9 |
2010/05/19 | 17,000 | 18,200 | 16,000 | 18,000 | 69 |
2010/05/18 | 18,600 | 18,600 | 16,200 | 18,500 | 56 |
2010/05/17 | 20,200 | 20,500 | 18,500 | 18,500 | 75 |
2010/05/14 | 21,400 | 22,000 | 21,300 | 22,000 | 29 |
2010/05/13 | 20,300 | 21,350 | 20,300 | 21,350 | 3 |
2010/05/12 | 20,800 | 20,900 | 20,210 | 20,300 | 26 |
2010/05/11 | 22,800 | 22,800 | 21,000 | 21,800 | 114 |
2010/05/10 | 22,900 | 23,350 | 22,800 | 22,900 | 48 |
2010/05/07 | 22,800 | 22,900 | 21,520 | 22,900 | 226 |
2010/05/06 | 22,300 | 23,500 | 22,000 | 23,500 | 256 |
2010/04/30 | 22,000 | 22,800 | 21,300 | 22,800 | 93 |
2010/04/28 | 21,000 | 22,000 | 21,000 | 22,000 | 20 |
2010/04/27 | 21,500 | 22,000 | 21,500 | 22,000 | 65 |
2010/04/26 | 21,000 | 21,500 | 20,750 | 21,500 | 22 |
2010/04/23 | 21,000 | 21,100 | 20,600 | 21,000 | 26 |
2010/04/22 | 20,830 | 21,150 | 20,300 | 21,150 | 53 |
2010/04/21 | 20,560 | 21,330 | 20,450 | 21,330 | 62 |
2010/04/20 | 22,000 | 22,600 | 20,300 | 21,300 | 98 |
2010/04/19 | 22,300 | 22,600 | 22,300 | 22,500 | 8 |
2010/04/16 | 23,000 | 24,000 | 21,100 | 23,300 | 180 |
2010/04/15 | 23,020 | 24,500 | 22,800 | 23,600 | 160 |
2010/04/14 | 21,000 | 25,600 | 21,000 | 23,290 | 477 |
2010/04/13 | 21,700 | 21,700 | 20,000 | 20,700 | 35 |
2010/04/12 | 22,000 | 22,000 | 20,800 | 21,700 | 36 |
2010/04/09 | 21,780 | 22,000 | 20,400 | 22,000 | 83 |
2010/04/08 | 19,990 | 21,900 | 19,500 | 21,780 | 132 |
2010/04/07 | 19,500 | 20,000 | 19,500 | 19,980 | 37 |
2010/04/06 | 19,000 | 19,800 | 18,800 | 19,600 | 56 |
2010/04/05 | 18,800 | 19,300 | 18,800 | 19,290 | 40 |
2010/04/02 | 18,600 | 19,150 | 18,600 | 19,100 | 33 |
2010/04/01 | 19,100 | 19,100 | 18,530 | 19,100 | 28 |
2010/03/31 | 18,950 | 19,100 | 18,500 | 19,100 | 29 |
2010/03/30 | 19,190 | 19,190 | 18,910 | 18,910 | 34 |
2010/03/29 | 19,100 | 19,200 | 18,600 | 19,190 | 24 |
2010/03/26 | 19,110 | 19,300 | 18,850 | 19,300 | 82 |
2010/03/25 | 19,200 | 19,400 | 19,000 | 19,200 | 15 |
2010/03/24 | 19,800 | 19,800 | 18,850 | 19,570 | 45 |
2010/03/23 | 19,400 | 19,800 | 19,150 | 19,800 | 31 |
2010/03/19 | 19,500 | 20,300 | 19,500 | 20,300 | 52 |
2010/03/18 | 19,700 | 19,700 | 19,000 | 19,650 | 34 |
2010/03/17 | 19,200 | 19,900 | 19,000 | 19,800 | 16 |
2010/03/16 | 19,800 | 20,000 | 19,000 | 20,000 | 22 |
2010/03/15 | 19,980 | 20,600 | 19,980 | 20,600 | 4 |
2010/03/12 | 20,300 | 20,800 | 20,300 | 20,800 | 4 |
2010/03/11 | 21,000 | 21,000 | 21,000 | 21,000 | 5 |
2010/03/10 | 20,000 | 20,500 | 20,000 | 20,200 | 59 |
2010/03/09 | 21,590 | 21,590 | 21,000 | 21,480 | 10 |
2010/03/08 | 20,000 | 21,700 | 20,000 | 21,000 | 43 |
2010/03/05 | 20,500 | 21,000 | 20,000 | 20,500 | 44 |
2010/03/04 | 20,000 | 20,500 | 19,900 | 20,500 | 12 |
2010/03/03 | 19,950 | 20,000 | 19,800 | 20,000 | 3 |
2010/03/02 | 19,300 | 19,800 | 19,300 | 19,800 | 6 |
2010/03/01 | 19,900 | 19,900 | 19,900 | 19,900 | 19 |
2010/02/26 | 18,800 | 19,900 | 18,800 | 19,900 | 17 |
2010/02/24 | 19,150 | 19,300 | 19,100 | 19,100 | 33 |
2010/02/23 | 20,000 | 20,000 | 19,150 | 19,190 | 18 |
2010/02/22 | 19,100 | 20,000 | 19,100 | 20,000 | 20 |
2010/02/19 | 19,800 | 20,780 | 19,300 | 19,900 | 16 |
2010/02/18 | 20,600 | 20,600 | 19,100 | 19,200 | 40 |
2010/02/17 | 20,700 | 20,700 | 19,300 | 20,600 | 50 |
2010/02/16 | 18,690 | 21,100 | 17,560 | 20,200 | 182 |
2010/02/15 | 20,000 | 20,000 | 17,900 | 19,090 | 140 |
2010/02/12 | 21,190 | 21,500 | 19,600 | 19,800 | 53 |
2010/02/10 | 20,000 | 21,000 | 19,000 | 20,900 | 33 |
2010/02/09 | 18,400 | 20,000 | 17,800 | 19,500 | 49 |
2010/02/08 | 19,300 | 20,000 | 17,640 | 18,400 | 51 |
2010/02/05 | 20,500 | 20,500 | 19,100 | 19,600 | 43 |
2010/02/04 | 20,300 | 20,500 | 19,800 | 20,500 | 28 |
2010/02/03 | 20,000 | 20,400 | 19,600 | 20,400 | 17 |
2010/02/02 | 20,500 | 20,500 | 19,500 | 20,000 | 27 |
2010/02/01 | 20,090 | 20,590 | 19,010 | 20,300 | 73 |
2010/01/29 | 20,800 | 21,800 | 18,700 | 20,590 | 191 |
2010/01/28 | 21,700 | 22,800 | 20,750 | 21,800 | 66 |
2010/01/27 | 21,800 | 22,990 | 21,500 | 22,690 | 65 |
2010/01/26 | 22,600 | 23,800 | 21,200 | 23,800 | 80 |
2010/01/25 | 23,900 | 24,000 | 22,000 | 23,990 | 91 |
2010/01/22 | 23,000 | 24,900 | 23,000 | 24,900 | 14 |
2010/01/21 | 22,800 | 25,000 | 22,800 | 25,000 | 72 |
2010/01/20 | 23,990 | 24,300 | 23,700 | 24,300 | 42 |
2010/01/19 | 23,800 | 23,990 | 23,200 | 23,990 | 31 |
2010/01/18 | 23,600 | 24,200 | 22,800 | 23,800 | 85 |
2010/01/15 | 23,300 | 24,400 | 23,300 | 24,400 | 33 |
2010/01/14 | 25,700 | 25,700 | 24,000 | 25,000 | 44 |
2010/01/13 | 26,500 | 27,500 | 24,500 | 25,600 | 253 |
2010/01/12 | 25,800 | 29,200 | 25,100 | 28,500 | 410 |
2010/01/08 | 23,000 | 24,500 | 22,300 | 24,500 | 128 |
2010/01/07 | 23,500 | 23,700 | 21,500 | 21,500 | 74 |
2010/01/06 | 23,200 | 23,400 | 21,200 | 23,400 | 77 |
2010/01/05 | 21,810 | 23,400 | 21,800 | 22,300 | 172 |
2010/01/04 | 21,650 | 22,000 | 20,500 | 21,910 | 55 |