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 |
---|---|---|---|---|---|
2013/12/30 | 148 | 166 | 148 | 158 | 615,400 |
2013/12/27 | 151 | 151 | 144 | 148 | 104,000 |
2013/12/26 | 143 | 150 | 142 | 148 | 117,600 |
2013/12/25 | 142 | 144 | 138 | 142 | 130,300 |
2013/12/24 | 148 | 153 | 143 | 143 | 160,300 |
2013/12/20 | 137 | 159 | 136 | 144 | 903,400 |
2013/12/19 | 136 | 145 | 136 | 138 | 184,200 |
2013/12/18 | 130 | 135 | 130 | 135 | 95,600 |
2013/12/17 | 133 | 135 | 132 | 132 | 68,000 |
2013/12/16 | 142 | 142 | 133 | 133 | 226,800 |
2013/12/13 | 141 | 154 | 137 | 137 | 626,200 |
2013/12/12 | 139 | 141 | 138 | 139 | 34,500 |
2013/12/11 | 140 | 143 | 139 | 140 | 79,500 |
2013/12/10 | 141 | 142 | 137 | 139 | 272,000 |
2013/12/09 | 147 | 147 | 143 | 144 | 93,300 |
2013/12/06 | 146 | 149 | 146 | 146 | 41,100 |
2013/12/05 | 149 | 150 | 145 | 146 | 106,400 |
2013/12/04 | 150 | 151 | 148 | 149 | 92,900 |
2013/12/03 | 152 | 152 | 148 | 150 | 73,600 |
2013/12/02 | 151 | 153 | 146 | 150 | 150,900 |
2013/11/29 | 154 | 155 | 150 | 151 | 137,400 |
2013/11/28 | 157 | 160 | 155 | 155 | 98,300 |
2013/11/27 | 158 | 162 | 158 | 158 | 81,000 |
2013/11/26 | 157 | 160 | 157 | 159 | 53,200 |
2013/11/25 | 159 | 159 | 156 | 157 | 128,600 |
2013/11/22 | 161 | 166 | 159 | 160 | 112,300 |
2013/11/21 | 161 | 163 | 160 | 162 | 112,300 |
2013/11/20 | 162 | 165 | 162 | 165 | 70,300 |
2013/11/19 | 166 | 166 | 163 | 163 | 71,800 |
2013/11/18 | 170 | 175 | 164 | 170 | 138,500 |
2013/11/15 | 164 | 170 | 164 | 168 | 128,900 |
2013/11/14 | 165 | 168 | 162 | 165 | 48,800 |
2013/11/13 | 162 | 166 | 161 | 165 | 56,400 |
2013/11/12 | 156 | 164 | 156 | 164 | 40,200 |
2013/11/11 | 168 | 170 | 154 | 154 | 144,100 |
2013/11/08 | 172 | 177 | 164 | 170 | 155,700 |
2013/11/07 | 174 | 180 | 173 | 177 | 170,300 |
2013/11/06 | 165 | 172 | 165 | 170 | 38,300 |
2013/11/05 | 163 | 167 | 163 | 167 | 36,500 |
2013/11/01 | 167 | 169 | 165 | 166 | 35,900 |
2013/10/31 | 171 | 172 | 165 | 166 | 62,500 |
2013/10/30 | 176 | 178 | 171 | 171 | 94,500 |
2013/10/29 | 175 | 177 | 174 | 174 | 38,400 |
2013/10/28 | 176 | 177 | 174 | 177 | 33,100 |
2013/10/25 | 182 | 182 | 173 | 173 | 95,200 |
2013/10/24 | 176 | 180 | 175 | 180 | 50,000 |
2013/10/23 | 186 | 188 | 175 | 175 | 128,700 |
2013/10/22 | 185 | 190 | 178 | 181 | 141,200 |
2013/10/21 | 177 | 186 | 173 | 182 | 321,000 |
2013/10/18 | 171 | 176 | 170 | 173 | 69,400 |
2013/10/17 | 170 | 176 | 170 | 170 | 79,600 |
2013/10/16 | 171 | 171 | 166 | 166 | 47,700 |
2013/10/15 | 174 | 175 | 171 | 171 | 38,600 |
2013/10/11 | 178 | 179 | 171 | 174 | 80,400 |
2013/10/10 | 175 | 180 | 171 | 172 | 131,400 |
2013/10/09 | 158 | 180 | 156 | 178 | 394,100 |
2013/10/08 | 160 | 169 | 160 | 163 | 186,800 |
2013/10/07 | 172 | 177 | 167 | 167 | 94,800 |
2013/10/04 | 172 | 178 | 169 | 177 | 76,500 |
2013/10/03 | 181 | 183 | 172 | 172 | 135,800 |
2013/10/02 | 187 | 189 | 180 | 181 | 117,300 |
2013/10/01 | 188 | 192 | 188 | 189 | 97,600 |
2013/09/30 | 191 | 192 | 190 | 191 | 76,200 |
2013/09/27 | 195 | 197 | 192 | 195 | 84,300 |
2013/09/26 | 193 | 199 | 188 | 197 | 86,000 |
2013/09/25 | 198 | 199 | 195 | 195 | 120,900 |
2013/09/24 | 188 | 214 | 187 | 205 | 680,000 |
2013/09/20 | 200 | 202 | 189 | 190 | 170,600 |
2013/09/19 | 195 | 196 | 183 | 193 | 266,000 |
2013/09/18 | 191 | 198 | 188 | 192 | 226,600 |
2013/09/17 | 205 | 205 | 191 | 196 | 301,000 |
2013/09/13 | 206 | 228 | 201 | 206 | 868,100 |
2013/09/12 | 210 | 210 | 195 | 197 | 332,100 |
2013/09/11 | 219 | 219 | 195 | 210 | 840,800 |
2013/09/10 | 240 | 264 | 219 | 235 | 3,151,900 |
2013/09/09 | 170 | 201 | 170 | 201 | 968,000 |
2013/09/06 | 157 | 158 | 151 | 151 | 47,300 |
2013/09/05 | 164 | 164 | 155 | 159 | 57,000 |
2013/09/04 | 153 | 162 | 151 | 160 | 71,600 |
2013/09/03 | 157 | 166 | 146 | 156 | 206,300 |
2013/09/02 | 137 | 161 | 137 | 152 | 254,700 |
2013/08/30 | 144 | 144 | 135 | 139 | 34,100 |
2013/08/29 | 142 | 144 | 140 | 141 | 31,300 |
2013/08/28 | 147 | 147 | 142 | 143 | 49,200 |
2013/08/27 | 148 | 151 | 147 | 148 | 28,800 |
2013/08/26 | 152 | 152 | 150 | 151 | 10,700 |
2013/08/23 | 153 | 155 | 150 | 150 | 20,600 |
2013/08/22 | 152 | 156 | 148 | 151 | 59,700 |
2013/08/21 | 156 | 159 | 150 | 152 | 58,900 |
2013/08/20 | 162 | 164 | 156 | 156 | 68,400 |
2013/08/19 | 167 | 167 | 160 | 161 | 81,800 |
2013/08/16 | 151 | 175 | 149 | 159 | 281,400 |
2013/08/15 | 145 | 156 | 145 | 152 | 70,100 |
2013/08/14 | 148 | 151 | 146 | 149 | 24,000 |
2013/08/13 | 143 | 147 | 143 | 146 | 52,300 |
2013/08/12 | 153 | 153 | 143 | 145 | 54,000 |
2013/08/09 | 157 | 159 | 148 | 151 | 60,600 |
2013/08/08 | 157 | 163 | 156 | 157 | 41,700 |
2013/08/07 | 161 | 163 | 158 | 160 | 30,800 |
2013/08/06 | 170 | 170 | 159 | 165 | 53,100 |
2013/08/05 | 171 | 171 | 162 | 166 | 104,000 |
2013/08/02 | 158 | 167 | 156 | 162 | 212,200 |
2013/08/01 | 149 | 152 | 148 | 150 | 120,900 |
2013/07/31 | 152 | 152 | 150 | 150 | 51,300 |
2013/07/30 | 147 | 156 | 147 | 155 | 81,900 |
2013/07/29 | 156 | 156 | 146 | 147 | 95,500 |
2013/07/26 | 159 | 160 | 155 | 156 | 67,000 |
2013/07/25 | 161 | 165 | 160 | 161 | 39,500 |
2013/07/24 | 164 | 165 | 157 | 162 | 107,100 |
2013/07/23 | 165 | 167 | 165 | 165 | 18,000 |
2013/07/22 | 168 | 168 | 166 | 167 | 37,200 |
2013/07/19 | 167 | 170 | 165 | 165 | 110,800 |
2013/07/18 | 170 | 171 | 167 | 170 | 39,900 |
2013/07/17 | 178 | 178 | 168 | 172 | 101,200 |
2013/07/16 | 180 | 184 | 176 | 176 | 65,400 |
2013/07/12 | 180 | 184 | 178 | 178 | 129,800 |
2013/07/11 | 174 | 189 | 170 | 188 | 196,300 |
2013/07/10 | 183 | 183 | 173 | 179 | 106,000 |
2013/07/09 | 184 | 186 | 177 | 183 | 97,200 |
2013/07/08 | 188 | 192 | 178 | 181 | 291,900 |
2013/07/05 | 195 | 196 | 174 | 185 | 454,500 |
2013/07/04 | 170 | 205 | 170 | 189 | 1,353,500 |
2013/07/03 | 168 | 172 | 161 | 171 | 145,000 |
2013/07/02 | 167 | 180 | 161 | 166 | 303,400 |
2013/07/01 | 168 | 172 | 155 | 162 | 302,500 |
2013/06/28 | 139 | 174 | 137 | 162 | 786,900 |
2013/06/27 | 131 | 148 | 113 | 134 | 333,600 |
2013/06/26 | 151 | 153 | 131 | 131 | 136,100 |
2013/06/25 | 156 | 157 | 147 | 147 | 150,000 |
2013/06/24 | 163 | 166 | 158 | 161 | 115,700 |
2013/06/21 | 172 | 172 | 155 | 161 | 328,400 |
2013/06/20 | 193 | 195 | 175 | 175 | 498,200 |
2013/06/19 | 180 | 220 | 180 | 206 | 1,594,600 |
2013/06/18 | 147 | 185 | 144 | 171 | 899,100 |
2013/06/17 | 142 | 145 | 138 | 142 | 51,600 |
2013/06/14 | 148 | 153 | 142 | 144 | 98,800 |
2013/06/13 | 140 | 156 | 138 | 141 | 98,300 |
2013/06/12 | 139 | 148 | 136 | 144 | 86,900 |
2013/06/11 | 146 | 150 | 141 | 143 | 121,500 |
2013/06/10 | 149 | 153 | 146 | 151 | 121,000 |
2013/06/07 | 149 | 153 | 133 | 141 | 199,400 |
2013/06/06 | 163 | 164 | 150 | 150 | 180,600 |
2013/06/05 | 182 | 191 | 170 | 171 | 73,300 |
2013/06/04 | 174 | 185 | 170 | 181 | 104,900 |
2013/06/03 | 175 | 180 | 172 | 173 | 72,000 |
2013/05/31 | 177 | 185 | 175 | 177 | 64,200 |
2013/05/30 | 180 | 183 | 167 | 173 | 122,000 |
2013/05/29 | 180 | 199 | 177 | 190 | 148,000 |
2013/05/28 | 171 | 182 | 170 | 178 | 49,900 |
2013/05/27 | 178 | 183 | 163 | 175 | 108,200 |
2013/05/24 | 190 | 197 | 169 | 179 | 140,000 |
2013/05/23 | 207 | 207 | 170 | 180 | 209,900 |
2013/05/22 | 200 | 217 | 200 | 202 | 124,300 |
2013/05/21 | 226 | 226 | 205 | 206 | 148,500 |
2013/05/20 | 226 | 230 | 219 | 222 | 164,800 |
2013/05/17 | 203 | 235 | 203 | 231 | 258,500 |
2013/05/16 | 206 | 219 | 185 | 203 | 176,900 |
2013/05/15 | 234 | 234 | 191 | 204 | 315,500 |
2013/05/14 | 238 | 238 | 225 | 230 | 163,500 |
2013/05/13 | 257 | 262 | 240 | 240 | 338,300 |
2013/05/10 | 278 | 280 | 255 | 256 | 292,700 |
2013/05/09 | 258 | 289 | 249 | 271 | 878,300 |
2013/05/08 | 258 | 259 | 243 | 258 | 213,300 |
2013/05/07 | 265 | 267 | 255 | 257 | 224,200 |
2013/05/02 | 250 | 258 | 244 | 251 | 278,600 |
2013/05/01 | 234 | 280 | 234 | 251 | 801,300 |
2013/04/30 | 237 | 244 | 230 | 235 | 167,300 |
2013/04/26 | 241 | 248 | 231 | 231 | 160,800 |
2013/04/25 | 247 | 255 | 238 | 243 | 369,200 |
2013/04/24 | 260 | 266 | 246 | 248 | 510,800 |
2013/04/23 | 266 | 280 | 255 | 258 | 920,700 |
2013/04/22 | 240 | 297 | 238 | 290 | 2,497,800 |
2013/04/19 | 233 | 235 | 225 | 228 | 205,700 |
2013/04/18 | 236 | 242 | 225 | 225 | 260,100 |
2013/04/17 | 241 | 250 | 232 | 236 | 447,300 |
2013/04/16 | 228 | 250 | 220 | 238 | 668,000 |
2013/04/15 | 248 | 249 | 221 | 236 | 584,400 |
2013/04/12 | 258 | 273 | 247 | 255 | 566,900 |
2013/04/11 | 295 | 305 | 234 | 261 | 1,178,000 |
2013/04/10 | 300 | 330 | 282 | 286 | 1,745,900 |
2013/04/09 | 350 | 372 | 290 | 312 | 5,225,900 |
2013/04/08 | 250 | 318 | 248 | 318 | 7,683,300 |
2013/04/05 | 211 | 238 | 211 | 238 | 3,039,200 |
2013/04/04 | 191 | 196 | 166 | 188 | 2,326,100 |
2013/04/03 | 173 | 204 | 171 | 190 | 5,665,900 |
2013/04/02 | 127 | 178 | 121 | 158 | 3,318,000 |
2013/04/01 | 133 | 173 | 133 | 136 | 4,852,800 |
2013/03/29 | 125 | 125 | 120 | 124 | 99,900 |
2013/03/28 | 129 | 131 | 118 | 123 | 245,700 |
2013/03/27 | 111 | 127 | 111 | 125 | 370,800 |
2013/03/26 | 118 | 120 | 116 | 119 | 66,100 |
2013/03/25 | 121 | 122 | 118 | 120 | 151,900 |
2013/03/22 | 122 | 123 | 121 | 121 | 54,000 |
2013/03/21 | 123 | 124 | 121 | 123 | 95,400 |
2013/03/19 | 123 | 124 | 121 | 123 | 41,500 |
2013/03/18 | 123 | 126 | 120 | 124 | 105,000 |
2013/03/15 | 131 | 135 | 122 | 124 | 453,200 |
2013/03/14 | 120 | 128 | 118 | 128 | 386,100 |
2013/03/13 | 118 | 120 | 117 | 119 | 69,600 |
2013/03/12 | 122 | 122 | 117 | 117 | 142,400 |
2013/03/11 | 123 | 123 | 117 | 120 | 229,200 |
2013/03/08 | 117 | 126 | 116 | 120 | 332,700 |
2013/03/07 | 123 | 123 | 115 | 119 | 180,700 |
2013/03/06 | 124 | 124 | 121 | 123 | 152,200 |
2013/03/05 | 124 | 125 | 121 | 122 | 199,000 |
2013/03/04 | 124 | 130 | 120 | 124 | 449,700 |
2013/03/01 | 116 | 121 | 115 | 120 | 157,900 |
2013/02/28 | 116 | 119 | 113 | 117 | 142,100 |
2013/02/27 | 117 | 120 | 114 | 116 | 306,300 |
2013/02/26 | 115 | 115 | 111 | 114 | 434,300 |
2013/02/25 | 121 | 121 | 116 | 119 | 642,200 |
2013/02/22 | 123 | 123 | 119 | 121 | 62,200 |
2013/02/21 | 126 | 126 | 118 | 121 | 129,900 |
2013/02/20 | 124 | 125 | 120 | 122 | 141,400 |
2013/02/19 | 120 | 126 | 117 | 120 | 276,100 |
2013/02/18 | 117 | 133 | 115 | 123 | 830,100 |
2013/02/15 | 133 | 148 | 128 | 147 | 442,500 |
2013/02/14 | 128 | 148 | 122 | 140 | 308,200 |
2013/02/13 | 134 | 139 | 124 | 128 | 260,600 |
2013/02/12 | 141 | 146 | 131 | 133 | 273,500 |
2013/02/08 | 145 | 148 | 141 | 142 | 173,300 |
2013/02/07 | 150 | 152 | 143 | 145 | 271,300 |
2013/02/06 | 154 | 158 | 151 | 151 | 388,500 |
2013/02/05 | 170 | 178 | 150 | 159 | 1,556,900 |
2013/02/04 | 151 | 193 | 145 | 182 | 3,239,700 |
2013/02/01 | 148 | 149 | 141 | 143 | 266,800 |
2013/01/31 | 142 | 168 | 139 | 146 | 1,406,500 |
2013/01/30 | 129 | 155 | 126 | 138 | 624,600 |
2013/01/29 | 137 | 137 | 129 | 130 | 90,900 |
2013/01/28 | 126 | 136 | 124 | 132 | 217,300 |
2013/01/25 | 128 | 130 | 119 | 127 | 99,300 |
2013/01/24 | 126 | 130 | 124 | 127 | 50,800 |
2013/01/23 | 134 | 134 | 128 | 128 | 96,100 |
2013/01/22 | 133 | 145 | 132 | 133 | 415,000 |
2013/01/21 | 130 | 133 | 128 | 129 | 160,000 |
2013/01/18 | 128 | 129 | 125 | 129 | 39,200 |
2013/01/17 | 125 | 130 | 123 | 125 | 148,700 |
2013/01/16 | 127 | 129 | 123 | 125 | 79,000 |
2013/01/15 | 122 | 130 | 120 | 123 | 152,900 |
2013/01/11 | 124 | 124 | 119 | 122 | 81,500 |
2013/01/10 | 124 | 128 | 119 | 122 | 173,700 |
2013/01/09 | 125 | 128 | 119 | 123 | 122,700 |
2013/01/08 | 132 | 133 | 123 | 125 | 127,700 |
2013/01/07 | 121 | 142 | 121 | 131 | 639,600 |
2013/01/04 | 118 | 120 | 113 | 117 | 132,600 |