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 |
---|---|---|---|---|---|
2014/12/30 | 215 | 218 | 213 | 213 | 37,400 |
2014/12/29 | 225 | 225 | 212 | 219 | 97,000 |
2014/12/26 | 206 | 224 | 206 | 219 | 194,600 |
2014/12/25 | 207 | 208 | 203 | 205 | 144,500 |
2014/12/24 | 210 | 217 | 209 | 209 | 210,000 |
2014/12/22 | 214 | 215 | 212 | 214 | 77,100 |
2014/12/19 | 216 | 218 | 211 | 213 | 73,700 |
2014/12/18 | 209 | 212 | 208 | 210 | 35,400 |
2014/12/17 | 206 | 211 | 205 | 208 | 198,700 |
2014/12/16 | 222 | 223 | 210 | 214 | 220,200 |
2014/12/15 | 224 | 230 | 222 | 224 | 154,000 |
2014/12/12 | 234 | 234 | 227 | 228 | 168,000 |
2014/12/11 | 225 | 234 | 224 | 233 | 196,600 |
2014/12/10 | 228 | 232 | 225 | 230 | 191,700 |
2014/12/09 | 238 | 238 | 229 | 232 | 196,900 |
2014/12/08 | 234 | 240 | 228 | 238 | 370,600 |
2014/12/05 | 232 | 234 | 229 | 230 | 106,600 |
2014/12/04 | 237 | 237 | 230 | 231 | 218,900 |
2014/12/03 | 248 | 255 | 229 | 231 | 1,023,900 |
2014/12/02 | 231 | 246 | 229 | 244 | 860,800 |
2014/12/01 | 225 | 230 | 225 | 227 | 89,100 |
2014/11/28 | 222 | 232 | 221 | 229 | 98,500 |
2014/11/27 | 229 | 230 | 222 | 222 | 99,700 |
2014/11/26 | 232 | 234 | 228 | 230 | 82,200 |
2014/11/25 | 233 | 255 | 229 | 231 | 525,400 |
2014/11/21 | 222 | 228 | 215 | 226 | 400,700 |
2014/11/20 | 239 | 240 | 230 | 230 | 233,600 |
2014/11/19 | 248 | 249 | 239 | 240 | 214,100 |
2014/11/18 | 245 | 250 | 241 | 246 | 209,000 |
2014/11/17 | 256 | 257 | 245 | 246 | 157,500 |
2014/11/14 | 260 | 260 | 248 | 253 | 317,700 |
2014/11/13 | 260 | 268 | 258 | 262 | 278,500 |
2014/11/12 | 257 | 266 | 256 | 260 | 375,700 |
2014/11/11 | 258 | 262 | 252 | 260 | 278,900 |
2014/11/10 | 250 | 264 | 248 | 260 | 314,900 |
2014/11/07 | 254 | 255 | 249 | 249 | 147,100 |
2014/11/06 | 255 | 261 | 251 | 251 | 265,600 |
2014/11/05 | 259 | 259 | 245 | 254 | 329,300 |
2014/11/04 | 269 | 291 | 250 | 259 | 1,543,600 |
2014/10/31 | 239 | 262 | 239 | 253 | 585,800 |
2014/10/30 | 236 | 239 | 236 | 238 | 59,600 |
2014/10/29 | 240 | 240 | 235 | 237 | 122,200 |
2014/10/28 | 239 | 242 | 236 | 238 | 95,800 |
2014/10/27 | 241 | 241 | 235 | 237 | 79,800 |
2014/10/24 | 244 | 244 | 236 | 237 | 144,800 |
2014/10/23 | 241 | 249 | 240 | 242 | 197,300 |
2014/10/22 | 238 | 243 | 235 | 240 | 104,100 |
2014/10/21 | 245 | 247 | 237 | 238 | 219,100 |
2014/10/20 | 252 | 255 | 229 | 242 | 661,900 |
2014/10/17 | 261 | 265 | 250 | 250 | 246,300 |
2014/10/16 | 256 | 268 | 246 | 260 | 656,800 |
2014/10/15 | 255 | 262 | 254 | 256 | 441,500 |
2014/10/14 | 244 | 254 | 243 | 254 | 243,200 |
2014/10/10 | 238 | 247 | 238 | 246 | 168,500 |
2014/10/09 | 246 | 247 | 239 | 240 | 220,100 |
2014/10/08 | 241 | 252 | 240 | 245 | 257,300 |
2014/10/07 | 241 | 247 | 241 | 242 | 302,400 |
2014/10/06 | 243 | 260 | 243 | 249 | 398,700 |
2014/10/03 | 232 | 243 | 232 | 240 | 143,800 |
2014/10/02 | 235 | 245 | 229 | 232 | 477,200 |
2014/10/01 | 261 | 265 | 241 | 243 | 505,200 |
2014/09/30 | 262 | 274 | 260 | 261 | 325,300 |
2014/09/29 | 260 | 267 | 253 | 263 | 256,600 |
2014/09/26 | 247 | 260 | 242 | 257 | 196,100 |
2014/09/25 | 255 | 256 | 243 | 251 | 238,000 |
2014/09/24 | 230 | 259 | 229 | 246 | 599,800 |
2014/09/22 | 230 | 236 | 222 | 232 | 110,100 |
2014/09/19 | 223 | 226 | 220 | 224 | 118,400 |
2014/09/18 | 233 | 233 | 222 | 223 | 95,900 |
2014/09/17 | 224 | 235 | 220 | 231 | 161,300 |
2014/09/16 | 232 | 232 | 223 | 225 | 161,500 |
2014/09/12 | 234 | 240 | 225 | 232 | 256,700 |
2014/09/11 | 257 | 273 | 223 | 234 | 1,192,800 |
2014/09/10 | 230 | 258 | 230 | 249 | 1,760,100 |
2014/09/09 | 218 | 223 | 209 | 223 | 231,600 |
2014/09/08 | 210 | 217 | 208 | 213 | 112,900 |
2014/09/05 | 204 | 215 | 203 | 209 | 141,300 |
2014/09/04 | 206 | 207 | 202 | 204 | 130,100 |
2014/09/03 | 205 | 208 | 204 | 205 | 47,800 |
2014/09/02 | 206 | 207 | 204 | 205 | 66,800 |
2014/09/01 | 207 | 207 | 203 | 205 | 21,900 |
2014/08/29 | 206 | 208 | 204 | 205 | 104,400 |
2014/08/28 | 208 | 209 | 205 | 207 | 58,000 |
2014/08/27 | 207 | 220 | 206 | 210 | 152,000 |
2014/08/26 | 211 | 211 | 207 | 207 | 40,600 |
2014/08/25 | 205 | 207 | 204 | 205 | 36,000 |
2014/08/22 | 209 | 211 | 202 | 204 | 93,800 |
2014/08/21 | 207 | 210 | 206 | 207 | 37,700 |
2014/08/20 | 208 | 211 | 206 | 206 | 66,800 |
2014/08/19 | 212 | 212 | 207 | 209 | 45,700 |
2014/08/18 | 209 | 213 | 205 | 210 | 250,600 |
2014/08/15 | 208 | 208 | 198 | 204 | 262,500 |
2014/08/14 | 209 | 211 | 208 | 208 | 187,800 |
2014/08/13 | 208 | 215 | 205 | 211 | 292,800 |
2014/08/12 | 220 | 223 | 214 | 220 | 294,500 |
2014/08/11 | 215 | 228 | 210 | 219 | 360,300 |
2014/08/08 | 210 | 217 | 197 | 217 | 309,000 |
2014/08/07 | 210 | 212 | 206 | 209 | 91,200 |
2014/08/06 | 217 | 219 | 204 | 214 | 446,600 |
2014/08/05 | 220 | 225 | 213 | 213 | 280,900 |
2014/08/04 | 225 | 228 | 218 | 223 | 226,500 |
2014/08/01 | 215 | 223 | 214 | 220 | 235,500 |
2014/07/31 | 217 | 222 | 211 | 217 | 188,400 |
2014/07/30 | 227 | 227 | 210 | 218 | 301,500 |
2014/07/29 | 242 | 242 | 223 | 226 | 655,800 |
2014/07/28 | 232 | 247 | 225 | 247 | 858,800 |
2014/07/25 | 225 | 234 | 220 | 228 | 554,200 |
2014/07/24 | 212 | 225 | 211 | 223 | 203,000 |
2014/07/23 | 225 | 225 | 211 | 214 | 213,900 |
2014/07/22 | 215 | 235 | 211 | 218 | 953,800 |
2014/07/18 | 190 | 228 | 190 | 211 | 1,310,300 |
2014/07/17 | 202 | 240 | 193 | 204 | 3,577,500 |
2014/07/16 | 179 | 204 | 179 | 200 | 987,100 |
2014/07/15 | 174 | 178 | 173 | 177 | 49,100 |
2014/07/14 | 172 | 172 | 169 | 171 | 27,900 |
2014/07/11 | 168 | 170 | 166 | 168 | 105,300 |
2014/07/10 | 171 | 178 | 170 | 173 | 100,600 |
2014/07/09 | 176 | 178 | 171 | 174 | 80,200 |
2014/07/08 | 180 | 180 | 174 | 179 | 118,400 |
2014/07/07 | 190 | 190 | 181 | 182 | 180,400 |
2014/07/04 | 195 | 195 | 187 | 189 | 167,100 |
2014/07/03 | 182 | 196 | 181 | 195 | 882,400 |
2014/07/02 | 179 | 184 | 175 | 179 | 245,300 |
2014/07/01 | 170 | 179 | 166 | 178 | 242,200 |
2014/06/30 | 163 | 170 | 160 | 169 | 58,300 |
2014/06/27 | 167 | 169 | 162 | 164 | 68,800 |
2014/06/26 | 166 | 170 | 165 | 167 | 56,700 |
2014/06/25 | 168 | 172 | 167 | 168 | 61,400 |
2014/06/24 | 169 | 171 | 166 | 169 | 65,000 |
2014/06/23 | 174 | 178 | 169 | 169 | 155,600 |
2014/06/20 | 163 | 180 | 163 | 171 | 685,600 |
2014/06/19 | 167 | 167 | 162 | 164 | 67,500 |
2014/06/18 | 170 | 171 | 166 | 167 | 48,200 |
2014/06/17 | 169 | 170 | 168 | 170 | 23,000 |
2014/06/16 | 170 | 170 | 167 | 169 | 48,400 |
2014/06/13 | 168 | 170 | 167 | 170 | 48,600 |
2014/06/12 | 169 | 172 | 167 | 168 | 69,300 |
2014/06/11 | 172 | 174 | 168 | 170 | 102,600 |
2014/06/10 | 167 | 175 | 164 | 167 | 201,500 |
2014/06/09 | 163 | 169 | 161 | 167 | 82,900 |
2014/06/06 | 162 | 166 | 161 | 165 | 66,500 |
2014/06/05 | 158 | 163 | 157 | 163 | 68,400 |
2014/06/04 | 162 | 165 | 160 | 161 | 77,100 |
2014/06/03 | 162 | 162 | 158 | 162 | 58,200 |
2014/06/02 | 158 | 162 | 157 | 159 | 65,100 |
2014/05/30 | 158 | 159 | 156 | 157 | 26,200 |
2014/05/29 | 158 | 162 | 158 | 159 | 65,100 |
2014/05/28 | 157 | 158 | 155 | 158 | 21,900 |
2014/05/27 | 157 | 157 | 154 | 157 | 45,200 |
2014/05/26 | 151 | 157 | 151 | 156 | 72,300 |
2014/05/23 | 152 | 152 | 147 | 151 | 25,800 |
2014/05/22 | 145 | 151 | 143 | 148 | 44,500 |
2014/05/21 | 143 | 144 | 142 | 143 | 27,000 |
2014/05/20 | 143 | 147 | 142 | 146 | 55,300 |
2014/05/19 | 152 | 154 | 148 | 148 | 63,600 |
2014/05/16 | 157 | 157 | 151 | 152 | 46,500 |
2014/05/15 | 151 | 157 | 150 | 155 | 75,100 |
2014/05/14 | 158 | 172 | 154 | 155 | 516,400 |
2014/05/13 | 151 | 153 | 151 | 153 | 23,700 |
2014/05/12 | 156 | 157 | 151 | 151 | 42,100 |
2014/05/09 | 157 | 158 | 155 | 158 | 23,800 |
2014/05/08 | 157 | 159 | 156 | 157 | 21,100 |
2014/05/07 | 156 | 159 | 155 | 158 | 36,300 |
2014/05/02 | 156 | 158 | 156 | 157 | 19,300 |
2014/05/01 | 158 | 158 | 154 | 157 | 19,800 |
2014/04/30 | 154 | 159 | 153 | 158 | 49,300 |
2014/04/28 | 157 | 157 | 151 | 154 | 57,600 |
2014/04/25 | 161 | 161 | 151 | 157 | 42,400 |
2014/04/24 | 160 | 162 | 156 | 161 | 17,700 |
2014/04/23 | 155 | 160 | 154 | 160 | 42,100 |
2014/04/22 | 162 | 163 | 154 | 154 | 76,500 |
2014/04/21 | 163 | 169 | 161 | 162 | 48,000 |
2014/04/18 | 168 | 169 | 165 | 166 | 22,500 |
2014/04/17 | 164 | 170 | 160 | 169 | 98,700 |
2014/04/16 | 158 | 163 | 158 | 163 | 43,600 |
2014/04/15 | 160 | 162 | 160 | 160 | 32,900 |
2014/04/14 | 155 | 159 | 155 | 159 | 16,900 |
2014/04/11 | 150 | 157 | 146 | 157 | 93,800 |
2014/04/10 | 159 | 163 | 154 | 157 | 81,800 |
2014/04/09 | 158 | 162 | 157 | 157 | 71,000 |
2014/04/08 | 158 | 162 | 157 | 158 | 38,000 |
2014/04/07 | 166 | 166 | 160 | 160 | 78,600 |
2014/04/04 | 167 | 171 | 163 | 168 | 39,300 |
2014/04/03 | 173 | 173 | 167 | 167 | 76,800 |
2014/04/02 | 168 | 176 | 163 | 173 | 339,300 |
2014/04/01 | 166 | 167 | 163 | 165 | 68,500 |
2014/03/31 | 162 | 165 | 157 | 161 | 69,300 |
2014/03/28 | 155 | 163 | 155 | 161 | 89,300 |
2014/03/27 | 154 | 158 | 153 | 157 | 48,300 |
2014/03/26 | 154 | 156 | 152 | 154 | 64,600 |
2014/03/25 | 154 | 159 | 153 | 154 | 86,600 |
2014/03/24 | 156 | 161 | 153 | 156 | 127,600 |
2014/03/20 | 162 | 162 | 150 | 151 | 244,100 |
2014/03/19 | 166 | 178 | 165 | 166 | 348,100 |
2014/03/18 | 165 | 166 | 160 | 163 | 132,000 |
2014/03/17 | 161 | 165 | 158 | 158 | 209,200 |
2014/03/14 | 166 | 170 | 158 | 160 | 399,500 |
2014/03/13 | 181 | 182 | 171 | 173 | 220,600 |
2014/03/12 | 185 | 195 | 179 | 179 | 639,200 |
2014/03/11 | 174 | 197 | 173 | 190 | 1,175,200 |
2014/03/10 | 169 | 186 | 161 | 175 | 1,005,000 |
2014/03/07 | 167 | 170 | 164 | 169 | 87,700 |
2014/03/06 | 163 | 168 | 161 | 166 | 147,800 |
2014/03/05 | 163 | 167 | 162 | 163 | 75,200 |
2014/03/04 | 158 | 168 | 157 | 161 | 209,700 |
2014/03/03 | 169 | 179 | 160 | 162 | 669,700 |
2014/02/28 | 164 | 191 | 162 | 164 | 865,200 |
2014/02/27 | 172 | 173 | 163 | 168 | 118,900 |
2014/02/26 | 170 | 172 | 168 | 170 | 35,100 |
2014/02/25 | 174 | 174 | 170 | 170 | 51,000 |
2014/02/24 | 172 | 174 | 167 | 173 | 119,700 |
2014/02/21 | 175 | 175 | 172 | 173 | 116,400 |
2014/02/20 | 175 | 188 | 172 | 172 | 446,200 |
2014/02/19 | 175 | 176 | 173 | 173 | 213,500 |
2014/02/18 | 175 | 177 | 167 | 177 | 598,100 |
2014/02/17 | 184 | 185 | 172 | 183 | 292,800 |
2014/02/14 | 187 | 196 | 178 | 188 | 573,700 |
2014/02/13 | 188 | 199 | 182 | 182 | 1,157,200 |
2014/02/12 | 180 | 182 | 176 | 179 | 237,100 |
2014/02/10 | 183 | 183 | 177 | 178 | 205,500 |
2014/02/07 | 191 | 194 | 176 | 177 | 589,200 |
2014/02/06 | 192 | 209 | 183 | 186 | 1,885,900 |
2014/02/05 | 176 | 204 | 170 | 197 | 3,866,400 |
2014/02/04 | 146 | 206 | 146 | 156 | 2,280,000 |
2014/02/03 | 188 | 188 | 165 | 165 | 183,800 |
2014/01/31 | 197 | 209 | 178 | 185 | 357,700 |
2014/01/30 | 191 | 194 | 186 | 192 | 282,000 |
2014/01/29 | 203 | 205 | 197 | 198 | 352,800 |
2014/01/28 | 194 | 222 | 193 | 193 | 2,345,100 |
2014/01/27 | 192 | 197 | 189 | 189 | 487,800 |
2014/01/24 | 203 | 217 | 191 | 205 | 2,109,900 |
2014/01/23 | 214 | 218 | 191 | 193 | 1,063,700 |
2014/01/22 | 216 | 253 | 211 | 214 | 3,097,500 |
2014/01/21 | 223 | 226 | 207 | 212 | 1,749,000 |
2014/01/20 | 210 | 270 | 210 | 239 | 11,816,700 |
2014/01/17 | 155 | 205 | 155 | 205 | 6,942,700 |
2014/01/16 | 156 | 156 | 154 | 155 | 51,000 |
2014/01/15 | 155 | 158 | 153 | 155 | 106,200 |
2014/01/14 | 153 | 156 | 152 | 153 | 51,200 |
2014/01/10 | 154 | 159 | 152 | 158 | 47,500 |
2014/01/09 | 152 | 155 | 151 | 154 | 43,000 |
2014/01/08 | 153 | 156 | 151 | 153 | 52,700 |
2014/01/07 | 155 | 156 | 150 | 153 | 106,800 |
2014/01/06 | 160 | 160 | 153 | 156 | 83,500 |