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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,400 | 4,750 | 4,400 | 4,750 | 27 |
| 2011/12/29 | 4,370 | 4,500 | 4,370 | 4,500 | 25 |
| 2011/12/28 | 4,340 | 4,490 | 4,340 | 4,350 | 22 |
| 2011/12/27 | 4,510 | 4,600 | 4,330 | 4,330 | 348 |
| 2011/12/26 | 4,620 | 4,830 | 4,600 | 4,600 | 80 |
| 2011/12/22 | 4,675 | 4,830 | 4,600 | 4,830 | 19 |
| 2011/12/21 | 4,715 | 4,780 | 4,660 | 4,665 | 46 |
| 2011/12/20 | 4,995 | 4,995 | 4,575 | 4,785 | 90 |
| 2011/12/19 | 5,000 | 5,000 | 4,800 | 4,800 | 41 |
| 2011/12/16 | 4,900 | 5,000 | 4,900 | 5,000 | 101 |
| 2011/12/15 | 4,995 | 4,995 | 4,860 | 4,860 | 9 |
| 2011/12/14 | 4,900 | 5,060 | 4,860 | 5,060 | 16 |
| 2011/12/13 | 4,905 | 4,910 | 4,860 | 4,900 | 22 |
| 2011/12/12 | 5,030 | 5,120 | 4,900 | 4,950 | 42 |
| 2011/12/09 | 4,970 | 5,090 | 4,970 | 5,030 | 26 |
| 2011/12/08 | 5,010 | 5,010 | 4,960 | 4,970 | 12 |
| 2011/12/07 | 5,100 | 5,280 | 4,910 | 4,930 | 168 |
| 2011/12/06 | 5,390 | 5,410 | 5,290 | 5,300 | 130 |
| 2011/12/05 | 5,950 | 6,050 | 5,000 | 5,000 | 405 |
| 2011/12/02 | 4,895 | 5,050 | 4,550 | 5,050 | 164 |
| 2011/12/01 | 4,465 | 4,950 | 4,465 | 4,900 | 82 |
| 2011/11/30 | 4,480 | 4,480 | 4,450 | 4,450 | 10 |
| 2011/11/29 | 4,400 | 4,600 | 4,400 | 4,600 | 3 |
| 2011/11/28 | 4,350 | 4,600 | 4,350 | 4,600 | 49 |
| 2011/11/25 | 4,390 | 4,445 | 4,250 | 4,300 | 24 |
| 2011/11/24 | 4,550 | 4,640 | 4,250 | 4,390 | 141 |
| 2011/11/22 | 4,900 | 5,000 | 4,900 | 5,000 | 158 |
| 2011/11/21 | 4,300 | 4,300 | 4,300 | 4,300 | 7 |
| 2011/11/18 | 4,400 | 4,400 | 4,300 | 4,300 | 12 |
| 2011/11/17 | 4,500 | 4,500 | 4,310 | 4,500 | 13 |
| 2011/11/16 | 4,710 | 4,840 | 4,520 | 4,520 | 128 |
| 2011/11/15 | 0 | 0 | 0 | 4,750 | 0 |
| 2011/11/14 | 4,600 | 4,750 | 4,580 | 4,750 | 89 |
| 2011/11/11 | 5,000 | 5,000 | 4,820 | 4,900 | 24 |
| 2011/11/10 | 4,805 | 5,000 | 4,800 | 5,000 | 74 |
| 2011/11/09 | 4,800 | 5,010 | 4,800 | 4,800 | 39 |
| 2011/11/08 | 5,020 | 5,020 | 4,950 | 4,950 | 16 |
| 2011/11/07 | 5,200 | 5,200 | 5,100 | 5,100 | 35 |
| 2011/11/04 | 5,400 | 5,500 | 5,200 | 5,200 | 89 |
| 2011/11/02 | 5,100 | 5,560 | 5,100 | 5,200 | 81 |
| 2011/11/01 | 5,180 | 5,220 | 5,010 | 5,050 | 64 |
| 2011/10/31 | 5,180 | 5,180 | 5,000 | 5,000 | 12 |
| 2011/10/28 | 4,955 | 5,120 | 4,955 | 5,120 | 2 |
| 2011/10/27 | 5,000 | 5,180 | 4,950 | 5,000 | 307 |
| 2011/10/26 | 4,900 | 5,000 | 4,860 | 4,860 | 74 |
| 2011/10/25 | 5,270 | 5,270 | 5,270 | 5,270 | 1 |
| 2011/10/24 | 4,990 | 5,290 | 4,990 | 5,280 | 23 |
| 2011/10/21 | 4,820 | 4,985 | 4,820 | 4,985 | 38 |
| 2011/10/20 | 4,970 | 5,000 | 4,850 | 4,850 | 46 |
| 2011/10/19 | 4,960 | 5,000 | 4,960 | 5,000 | 8 |
| 2011/10/18 | 0 | 0 | 0 | 5,100 | 0 |
| 2011/10/17 | 5,000 | 5,100 | 4,920 | 5,100 | 11 |
| 2011/10/14 | 4,900 | 5,200 | 4,900 | 5,200 | 51 |
| 2011/10/13 | 5,000 | 5,010 | 5,000 | 5,010 | 6 |
| 2011/10/12 | 5,020 | 5,020 | 5,000 | 5,000 | 38 |
| 2011/10/11 | 5,100 | 5,100 | 4,980 | 5,100 | 82 |
| 2011/10/07 | 5,130 | 5,400 | 5,130 | 5,140 | 13 |
| 2011/10/06 | 5,490 | 5,490 | 5,090 | 5,420 | 13 |
| 2011/10/05 | 5,300 | 5,490 | 5,150 | 5,400 | 24 |
| 2011/10/04 | 5,150 | 5,150 | 4,950 | 5,100 | 50 |
| 2011/10/03 | 5,150 | 5,600 | 5,110 | 5,150 | 43 |
| 2011/09/30 | 5,000 | 5,300 | 5,000 | 5,050 | 10 |
| 2011/09/29 | 4,900 | 5,100 | 4,900 | 5,000 | 26 |
| 2011/09/28 | 5,200 | 5,210 | 5,100 | 5,200 | 17 |
| 2011/09/27 | 5,400 | 5,400 | 5,400 | 5,400 | 1 |
| 2011/09/26 | 5,690 | 5,780 | 5,120 | 5,200 | 28 |
| 2011/09/22 | 5,330 | 5,700 | 5,010 | 5,700 | 144 |
| 2011/09/21 | 5,500 | 6,200 | 5,420 | 5,430 | 106 |
| 2011/09/20 | 5,110 | 6,100 | 5,110 | 6,100 | 358 |
| 2011/09/16 | 5,370 | 5,480 | 5,100 | 5,100 | 43 |
| 2011/09/15 | 5,250 | 5,570 | 5,250 | 5,570 | 34 |
| 2011/09/14 | 5,600 | 5,600 | 5,260 | 5,580 | 49 |
| 2011/09/13 | 5,700 | 6,300 | 5,600 | 5,610 | 429 |
| 2011/09/12 | 5,760 | 5,760 | 5,300 | 5,300 | 65 |
| 2011/09/09 | 5,290 | 5,800 | 5,290 | 5,760 | 71 |
| 2011/09/08 | 5,530 | 5,800 | 5,250 | 5,250 | 92 |
| 2011/09/07 | 6,100 | 6,200 | 5,510 | 5,950 | 445 |
| 2011/09/06 | 5,790 | 6,600 | 5,700 | 6,300 | 409 |
| 2011/09/05 | 5,600 | 6,100 | 5,600 | 5,990 | 700 |
| 2011/09/02 | 5,150 | 6,200 | 5,150 | 6,000 | 1,196 |
| 2011/09/01 | 5,000 | 5,200 | 4,950 | 5,200 | 33 |
| 2011/08/31 | 4,900 | 5,280 | 4,810 | 4,810 | 134 |
| 2011/08/30 | 4,650 | 4,800 | 4,650 | 4,800 | 23 |
| 2011/08/29 | 4,800 | 4,800 | 4,730 | 4,730 | 3 |
| 2011/08/26 | 4,750 | 4,800 | 4,750 | 4,800 | 4 |
| 2011/08/25 | 4,700 | 4,710 | 4,700 | 4,700 | 42 |
| 2011/08/24 | 4,700 | 4,700 | 4,700 | 4,700 | 43 |
| 2011/08/23 | 4,480 | 4,820 | 4,480 | 4,740 | 17 |
| 2011/08/22 | 4,720 | 4,820 | 4,700 | 4,700 | 10 |
| 2011/08/19 | 4,800 | 4,800 | 4,800 | 4,800 | 220 |
| 2011/08/18 | 4,800 | 4,820 | 4,800 | 4,800 | 49 |
| 2011/08/17 | 4,800 | 4,900 | 4,800 | 4,900 | 41 |
| 2011/08/16 | 4,940 | 4,940 | 4,650 | 4,800 | 30 |
| 2011/08/15 | 4,690 | 4,800 | 4,630 | 4,800 | 10 |
| 2011/08/12 | 5,000 | 5,200 | 4,900 | 4,900 | 22 |
| 2011/08/11 | 4,745 | 5,000 | 4,730 | 5,000 | 21 |
| 2011/08/10 | 4,700 | 4,800 | 4,700 | 4,740 | 13 |
| 2011/08/09 | 4,620 | 4,810 | 4,340 | 4,810 | 58 |
| 2011/08/08 | 5,150 | 5,200 | 5,150 | 5,200 | 2 |
| 2011/08/05 | 5,500 | 5,500 | 5,020 | 5,220 | 19 |
| 2011/08/04 | 5,100 | 5,600 | 5,090 | 5,580 | 122 |
| 2011/08/03 | 4,950 | 5,000 | 4,800 | 5,000 | 127 |
| 2011/08/02 | 5,100 | 5,100 | 5,000 | 5,000 | 44 |
| 2011/08/01 | 5,100 | 5,100 | 4,995 | 5,000 | 55 |
| 2011/07/29 | 5,270 | 5,270 | 5,080 | 5,080 | 30 |
| 2011/07/28 | 5,260 | 5,260 | 5,200 | 5,200 | 2 |
| 2011/07/27 | 5,500 | 5,500 | 5,140 | 5,260 | 32 |
| 2011/07/26 | 5,500 | 5,600 | 5,500 | 5,500 | 101 |
| 2011/07/25 | 5,150 | 5,510 | 5,010 | 5,500 | 112 |
| 2011/07/22 | 5,250 | 5,250 | 5,250 | 5,250 | 10 |
| 2011/07/21 | 5,110 | 5,110 | 5,030 | 5,060 | 35 |
| 2011/07/20 | 5,110 | 5,180 | 5,110 | 5,130 | 9 |
| 2011/07/19 | 5,300 | 5,300 | 5,300 | 5,300 | 1 |
| 2011/07/15 | 5,110 | 5,310 | 5,110 | 5,310 | 12 |
| 2011/07/14 | 5,140 | 5,140 | 5,100 | 5,100 | 11 |
| 2011/07/13 | 5,250 | 5,250 | 5,250 | 5,250 | 4 |
| 2011/07/12 | 5,200 | 5,230 | 5,200 | 5,230 | 6 |
| 2011/07/11 | 5,300 | 5,300 | 5,190 | 5,190 | 15 |
| 2011/07/08 | 5,180 | 5,500 | 5,180 | 5,500 | 32 |
| 2011/07/07 | 5,500 | 5,500 | 5,500 | 5,500 | 10 |
| 2011/07/06 | 5,450 | 5,550 | 5,190 | 5,500 | 38 |
| 2011/07/05 | 5,400 | 5,600 | 5,210 | 5,500 | 53 |
| 2011/07/04 | 5,200 | 5,290 | 5,200 | 5,200 | 13 |
| 2011/07/01 | 5,140 | 5,180 | 5,130 | 5,150 | 20 |
| 2011/06/30 | 5,130 | 5,900 | 5,100 | 5,120 | 53 |
| 2011/06/29 | 5,130 | 5,300 | 5,000 | 5,100 | 37 |
| 2011/06/28 | 5,200 | 5,210 | 5,200 | 5,210 | 10 |
| 2011/06/27 | 5,110 | 5,200 | 5,110 | 5,200 | 15 |
| 2011/06/24 | 5,070 | 5,190 | 5,070 | 5,190 | 15 |
| 2011/06/23 | 5,250 | 5,350 | 5,000 | 5,350 | 71 |
| 2011/06/22 | 5,320 | 5,320 | 5,180 | 5,320 | 26 |
| 2011/06/21 | 5,240 | 5,320 | 5,240 | 5,320 | 37 |
| 2011/06/20 | 5,240 | 5,240 | 5,240 | 5,240 | 11 |
| 2011/06/17 | 5,240 | 5,300 | 5,240 | 5,240 | 18 |
| 2011/06/16 | 5,140 | 5,300 | 5,100 | 5,300 | 24 |
| 2011/06/15 | 5,220 | 5,230 | 5,100 | 5,100 | 30 |
| 2011/06/14 | 5,250 | 5,250 | 5,150 | 5,220 | 13 |
| 2011/06/13 | 5,100 | 5,300 | 5,100 | 5,300 | 31 |
| 2011/06/10 | 5,130 | 5,360 | 5,100 | 5,270 | 83 |
| 2011/06/09 | 5,180 | 5,180 | 5,050 | 5,060 | 49 |
| 2011/06/08 | 5,120 | 5,300 | 5,100 | 5,150 | 140 |
| 2011/06/07 | 5,020 | 6,010 | 5,020 | 5,220 | 646 |
| 2011/06/06 | 5,010 | 5,100 | 5,010 | 5,010 | 21 |
| 2011/06/03 | 5,010 | 5,080 | 5,010 | 5,010 | 27 |
| 2011/06/02 | 5,030 | 5,350 | 5,020 | 5,090 | 36 |
| 2011/06/01 | 5,400 | 5,400 | 5,110 | 5,340 | 13 |
| 2011/05/31 | 5,110 | 5,240 | 5,070 | 5,100 | 36 |
| 2011/05/30 | 5,300 | 6,000 | 5,250 | 5,310 | 53 |
| 2011/05/27 | 5,050 | 5,050 | 5,050 | 5,050 | 1 |
| 2011/05/26 | 5,050 | 5,110 | 5,050 | 5,100 | 37 |
| 2011/05/25 | 5,020 | 5,020 | 5,020 | 5,020 | 10 |
| 2011/05/24 | 5,300 | 5,300 | 5,300 | 5,300 | 1 |
| 2011/05/23 | 5,200 | 5,200 | 5,190 | 5,200 | 21 |
| 2011/05/20 | 5,300 | 5,340 | 5,200 | 5,200 | 45 |
| 2011/05/19 | 5,100 | 5,100 | 4,800 | 4,870 | 28 |
| 2011/05/18 | 5,000 | 5,100 | 4,900 | 5,100 | 30 |
| 2011/05/17 | 5,200 | 5,200 | 4,895 | 4,900 | 85 |
| 2011/05/16 | 5,300 | 5,400 | 5,000 | 5,010 | 62 |
| 2011/05/13 | 5,400 | 5,490 | 5,300 | 5,370 | 49 |
| 2011/05/12 | 5,810 | 5,810 | 5,620 | 5,700 | 18 |
| 2011/05/11 | 6,000 | 6,000 | 5,680 | 5,810 | 44 |
| 2011/05/10 | 5,990 | 6,000 | 5,990 | 6,000 | 5 |
| 2011/05/09 | 6,290 | 6,310 | 5,760 | 6,310 | 22 |
| 2011/05/06 | 5,900 | 6,590 | 5,900 | 6,310 | 121 |
| 2011/05/02 | 5,750 | 6,600 | 5,350 | 6,600 | 226 |
| 2011/04/28 | 5,450 | 5,750 | 5,300 | 5,750 | 30 |
| 2011/04/27 | 5,200 | 5,600 | 5,200 | 5,450 | 69 |
| 2011/04/26 | 5,210 | 5,410 | 5,050 | 5,100 | 86 |
| 2011/04/25 | 5,150 | 6,080 | 5,120 | 5,200 | 239 |
| 2011/04/22 | 5,300 | 5,380 | 4,860 | 5,080 | 228 |
| 2011/04/21 | 5,750 | 5,750 | 5,500 | 5,500 | 15 |
| 2011/04/20 | 5,900 | 6,300 | 5,560 | 5,750 | 136 |
| 2011/04/19 | 5,390 | 5,700 | 5,290 | 5,350 | 153 |
| 2011/04/18 | 6,460 | 6,460 | 5,460 | 5,690 | 350 |
| 2011/04/15 | 6,460 | 6,460 | 6,450 | 6,460 | 296 |
| 2011/04/14 | 4,775 | 5,460 | 4,775 | 5,460 | 301 |
| 2011/04/13 | 4,850 | 5,000 | 4,760 | 4,760 | 64 |
| 2011/04/12 | 5,060 | 5,060 | 4,890 | 4,900 | 12 |
| 2011/04/11 | 4,840 | 4,990 | 4,820 | 4,990 | 91 |
| 2011/04/08 | 5,100 | 5,180 | 5,050 | 5,180 | 21 |
| 2011/04/07 | 4,800 | 4,990 | 4,800 | 4,990 | 60 |
| 2011/04/06 | 4,950 | 4,950 | 4,810 | 4,930 | 69 |
| 2011/04/05 | 5,100 | 5,100 | 4,850 | 4,945 | 146 |
| 2011/04/04 | 4,830 | 5,200 | 4,830 | 5,170 | 527 |
| 2011/04/01 | 5,690 | 6,010 | 5,370 | 5,600 | 88 |
| 2011/03/31 | 5,100 | 5,690 | 5,010 | 5,690 | 66 |
| 2011/03/30 | 5,360 | 5,360 | 5,080 | 5,360 | 21 |
| 2011/03/29 | 5,320 | 5,370 | 5,000 | 5,270 | 138 |
| 2011/03/28 | 5,340 | 5,340 | 4,720 | 4,810 | 134 |
| 2011/03/25 | 5,540 | 5,670 | 5,370 | 5,440 | 104 |
| 2011/03/24 | 5,790 | 5,890 | 5,420 | 5,550 | 82 |
| 2011/03/23 | 5,600 | 6,070 | 5,400 | 6,040 | 271 |
| 2011/03/22 | 5,450 | 5,540 | 5,250 | 5,540 | 364 |
| 2011/03/18 | 4,700 | 4,840 | 4,650 | 4,840 | 347 |
| 2011/03/17 | 3,510 | 4,280 | 3,510 | 4,140 | 1,628 |
| 2011/03/16 | 4,000 | 4,000 | 4,000 | 4,000 | 272 |
| 2011/03/15 | 4,700 | 4,700 | 4,700 | 4,700 | 130 |
| 2011/03/14 | 7,000 | 7,000 | 5,700 | 5,700 | 302 |
| 2011/03/11 | 7,180 | 7,390 | 7,140 | 7,200 | 26 |
| 2011/03/10 | 7,620 | 8,010 | 7,320 | 7,320 | 89 |
| 2011/03/09 | 7,160 | 7,400 | 7,120 | 7,240 | 106 |
| 2011/03/08 | 7,250 | 7,600 | 7,010 | 7,430 | 143 |
| 2011/03/07 | 7,900 | 8,000 | 7,860 | 8,000 | 48 |
| 2011/03/04 | 7,960 | 8,100 | 7,960 | 8,000 | 75 |
| 2011/03/03 | 8,400 | 8,400 | 7,790 | 8,250 | 248 |
| 2011/03/02 | 8,550 | 8,550 | 8,500 | 8,500 | 82 |
| 2011/03/01 | 8,700 | 8,800 | 8,700 | 8,700 | 61 |
| 2011/02/28 | 8,600 | 8,750 | 8,600 | 8,700 | 23 |
| 2011/02/25 | 8,630 | 8,850 | 8,520 | 8,850 | 11 |
| 2011/02/24 | 8,820 | 8,880 | 8,550 | 8,630 | 83 |
| 2011/02/23 | 8,830 | 9,090 | 8,820 | 9,090 | 75 |
| 2011/02/22 | 9,000 | 9,110 | 8,800 | 9,020 | 96 |
| 2011/02/21 | 9,100 | 9,400 | 8,860 | 9,300 | 93 |
| 2011/02/18 | 8,900 | 9,100 | 8,810 | 8,890 | 18 |
| 2011/02/17 | 8,600 | 9,000 | 8,600 | 8,800 | 113 |
| 2011/02/16 | 8,710 | 9,300 | 8,710 | 8,900 | 278 |
| 2011/02/15 | 8,850 | 9,290 | 8,700 | 9,110 | 90 |
| 2011/02/14 | 8,790 | 9,300 | 8,100 | 9,300 | 156 |
| 2011/02/10 | 9,250 | 9,500 | 9,230 | 9,240 | 32 |
| 2011/02/09 | 9,120 | 9,650 | 9,110 | 9,230 | 50 |
| 2011/02/08 | 9,120 | 9,300 | 9,110 | 9,300 | 55 |
| 2011/02/07 | 9,050 | 9,290 | 9,030 | 9,080 | 67 |
| 2011/02/04 | 9,050 | 9,150 | 9,040 | 9,040 | 66 |
| 2011/02/03 | 9,190 | 9,500 | 9,020 | 9,150 | 372 |
| 2011/02/02 | 9,350 | 9,730 | 9,350 | 9,670 | 32 |
| 2011/02/01 | 9,030 | 9,500 | 9,030 | 9,380 | 131 |
| 2011/01/31 | 9,140 | 9,200 | 9,000 | 9,030 | 67 |
| 2011/01/28 | 9,700 | 9,820 | 9,400 | 9,400 | 35 |
| 2011/01/27 | 9,970 | 10,000 | 9,700 | 9,700 | 131 |
| 2011/01/26 | 9,700 | 10,000 | 9,600 | 9,720 | 29 |
| 2011/01/25 | 9,700 | 9,700 | 9,550 | 9,700 | 162 |
| 2011/01/24 | 9,340 | 9,630 | 9,340 | 9,610 | 90 |
| 2011/01/21 | 9,560 | 9,910 | 9,340 | 9,340 | 451 |
| 2011/01/20 | 9,620 | 10,200 | 9,620 | 9,860 | 336 |
| 2011/01/19 | 10,300 | 10,400 | 10,040 | 10,220 | 369 |
| 2011/01/18 | 11,650 | 11,750 | 10,180 | 10,680 | 669 |
| 2011/01/17 | 11,000 | 11,980 | 11,000 | 11,650 | 135 |
| 2011/01/14 | 10,910 | 12,000 | 10,460 | 11,100 | 493 |
| 2011/01/13 | 9,980 | 11,460 | 9,600 | 11,460 | 508 |
| 2011/01/12 | 9,980 | 9,980 | 9,830 | 9,960 | 72 |
| 2011/01/11 | 9,850 | 9,970 | 9,800 | 9,890 | 64 |
| 2011/01/07 | 9,780 | 9,900 | 9,610 | 9,800 | 41 |
| 2011/01/06 | 9,610 | 9,800 | 9,610 | 9,800 | 28 |
| 2011/01/05 | 9,600 | 9,800 | 9,500 | 9,630 | 95 |
| 2011/01/04 | 9,600 | 9,850 | 9,600 | 9,800 | 77 |