8946 (株)ASIAN STAR の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,530,000 | 1,540,000 | 1,410,000 | 1,440,000 | 265 | 3,600 |
| 2005-12-29 | 1,480,000 | 1,630,000 | 1,380,000 | 1,500,000 | 1,142 | 3,750 |
| 2005-12-28 | 1,280,000 | 1,460,000 | 1,280,000 | 1,460,000 | 1,066 | 3,650 |
| 2005-12-27 | 1,270,000 | 1,310,000 | 1,240,000 | 1,260,000 | 335 | 3,150 |
| 2005-12-26 | 1,300,000 | 1,320,000 | 1,260,000 | 1,280,000 | 464 | 3,200 |
| 2005-12-22 | 1,240,000 | 1,280,000 | 1,180,000 | 1,260,000 | 589 | 3,150 |
| 2005-12-21 | 1,310,000 | 1,340,000 | 1,190,000 | 1,210,000 | 1,042 | 3,025 |
| 2005-12-20 | 1,150,000 | 1,290,000 | 1,150,000 | 1,270,000 | 1,701 | 3,175 |
| 2005-12-19 | 1,100,000 | 1,130,000 | 1,070,000 | 1,130,000 | 446 | 2,825 |
| 2005-12-16 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 167 | 2,650 |
| 2005-12-15 | 1,020,000 | 1,100,000 | 1,020,000 | 1,090,000 | 521 | 2,725 |
| 2005-12-14 | 1,020,000 | 1,020,000 | 998,000 | 1,020,000 | 139 | 2,550 |
| 2005-12-13 | 1,020,000 | 1,030,000 | 1,010,000 | 1,020,000 | 121 | 2,550 |
| 2005-12-12 | 1,060,000 | 1,060,000 | 1,020,000 | 1,030,000 | 305 | 2,575 |
| 2005-12-09 | 1,030,000 | 1,060,000 | 1,030,000 | 1,050,000 | 102 | 2,625 |
| 2005-12-08 | 1,060,000 | 1,070,000 | 1,020,000 | 1,030,000 | 132 | 2,575 |
| 2005-12-07 | 1,030,000 | 1,060,000 | 1,020,000 | 1,050,000 | 100 | 2,625 |
| 2005-12-06 | 1,020,000 | 1,030,000 | 1,010,000 | 1,030,000 | 83 | 2,575 |
| 2005-12-05 | 1,060,000 | 1,070,000 | 1,030,000 | 1,040,000 | 235 | 2,600 |
| 2005-12-02 | 979,000 | 1,060,000 | 958,000 | 1,020,000 | 476 | 2,550 |
| 2005-12-01 | 932,000 | 970,000 | 930,000 | 970,000 | 116 | 2,425 |
| 2005-11-30 | 925,000 | 948,000 | 907,000 | 942,000 | 174 | 2,355 |
| 2005-11-29 | 980,000 | 998,000 | 945,000 | 945,000 | 158 | 2,362.50 |
| 2005-11-28 | 991,000 | 1,000,000 | 980,000 | 981,000 | 150 | 2,452.50 |
| 2005-11-25 | 1,000,000 | 1,030,000 | 983,000 | 1,010,000 | 200 | 2,525 |
| 2005-11-24 | 1,070,000 | 1,070,000 | 1,010,000 | 1,010,000 | 127 | 2,525 |
| 2005-11-22 | 1,040,000 | 1,060,000 | 1,020,000 | 1,060,000 | 149 | 2,650 |
| 2005-11-21 | 1,090,000 | 1,090,000 | 1,050,000 | 1,050,000 | 158 | 2,625 |
| 2005-11-18 | 1,050,000 | 1,110,000 | 1,050,000 | 1,100,000 | 267 | 2,750 |
| 2005-11-17 | 1,030,000 | 1,070,000 | 1,030,000 | 1,050,000 | 153 | 2,625 |
| 2005-11-16 | 1,010,000 | 1,040,000 | 990,000 | 1,030,000 | 153 | 2,575 |
| 2005-11-15 | 1,040,000 | 1,040,000 | 999,000 | 1,010,000 | 311 | 2,525 |
| 2005-11-14 | 1,100,000 | 1,100,000 | 1,040,000 | 1,040,000 | 365 | 2,600 |
| 2005-11-11 | 1,120,000 | 1,140,000 | 1,090,000 | 1,100,000 | 329 | 2,750 |
| 2005-11-10 | 1,100,000 | 1,120,000 | 1,090,000 | 1,110,000 | 129 | 2,775 |
| 2005-11-09 | 1,120,000 | 1,130,000 | 1,100,000 | 1,100,000 | 212 | 2,750 |
| 2005-11-08 | 1,160,000 | 1,160,000 | 1,130,000 | 1,130,000 | 196 | 2,825 |
| 2005-11-07 | 1,170,000 | 1,180,000 | 1,150,000 | 1,170,000 | 181 | 2,925 |
| 2005-11-04 | 1,170,000 | 1,170,000 | 1,140,000 | 1,160,000 | 209 | 2,900 |
| 2005-11-02 | 1,200,000 | 1,210,000 | 1,150,000 | 1,160,000 | 423 | 2,900 |
| 2005-11-01 | 1,140,000 | 1,190,000 | 1,140,000 | 1,180,000 | 643 | 2,950 |
| 2005-10-31 | 1,150,000 | 1,160,000 | 1,120,000 | 1,140,000 | 222 | 2,850 |
| 2005-10-28 | 1,100,000 | 1,150,000 | 1,090,000 | 1,130,000 | 338 | 2,825 |
| 2005-10-27 | 1,170,000 | 1,210,000 | 1,090,000 | 1,110,000 | 1,025 | 2,775 |
| 2005-10-26 | 1,070,000 | 1,230,000 | 1,070,000 | 1,150,000 | 2,477 | 2,875 |
| 2005-10-25 | 1,050,000 | 1,070,000 | 1,010,000 | 1,050,000 | 302 | 2,625 |
| 2005-10-24 | 1,090,000 | 1,100,000 | 1,040,000 | 1,050,000 | 402 | 2,625 |
| 2005-10-21 | 1,030,000 | 1,100,000 | 1,020,000 | 1,070,000 | 976 | 2,675 |
| 2005-10-20 | 1,040,000 | 1,120,000 | 984,000 | 1,040,000 | 2,485 | 2,600 |
| 2005-10-19 | 956,000 | 1,050,000 | 951,000 | 1,030,000 | 1,853 | 2,575 |
| 2005-10-18 | 950,000 | 966,000 | 946,000 | 950,000 | 128 | 2,375 |
| 2005-10-17 | 935,000 | 951,000 | 933,000 | 940,000 | 82 | 2,350 |
| 2005-10-14 | 956,000 | 956,000 | 920,000 | 936,000 | 105 | 2,340 |
| 2005-10-13 | 920,000 | 950,000 | 910,000 | 949,000 | 121 | 2,372.50 |
| 2005-10-12 | 933,000 | 938,000 | 904,000 | 910,000 | 106 | 2,275 |
| 2005-10-11 | 957,000 | 960,000 | 930,000 | 933,000 | 123 | 2,332.50 |
| 2005-10-07 | 979,000 | 987,000 | 943,000 | 947,000 | 173 | 2,367.50 |
| 2005-10-06 | 969,000 | 1,010,000 | 960,000 | 969,000 | 316 | 2,422.50 |
| 2005-10-05 | 964,000 | 978,000 | 955,000 | 974,000 | 125 | 2,435 |
| 2005-10-04 | 990,000 | 1,000,000 | 947,000 | 960,000 | 275 | 2,400 |
| 2005-10-03 | 934,000 | 989,000 | 922,000 | 962,000 | 625 | 2,405 |
| 2005-09-30 | 871,000 | 928,000 | 868,000 | 895,000 | 350 | 2,237.50 |
| 2005-09-29 | 934,000 | 940,000 | 862,000 | 875,000 | 281 | 2,187.50 |
| 2005-09-28 | 938,000 | 988,000 | 923,000 | 924,000 | 633 | 2,310 |
| 2005-09-27 | 932,000 | 987,000 | 890,000 | 928,000 | 837 | 2,320 |
| 2005-09-26 | 968,000 | 1,020,000 | 926,000 | 935,000 | 836 | 2,337.50 |
| 2005-09-22 | 1,020,000 | 1,050,000 | 967,000 | 978,000 | 714 | 2,445 |
| 2005-09-21 | 1,000,000 | 1,070,000 | 990,000 | 1,040,000 | 1,217 | 2,600 |
| 2005-09-20 | 1,150,000 | 1,150,000 | 998,000 | 1,010,000 | 1,506 | 2,525 |
| 2005-09-16 | 1,190,000 | 1,230,000 | 1,150,000 | 1,160,000 | 1,268 | 2,900 |
| 2005-09-15 | 1,160,000 | 1,240,000 | 1,130,000 | 1,170,000 | 1,606 | 2,925 |
| 2005-09-14 | 1,250,000 | 1,260,000 | 1,150,000 | 1,180,000 | 1,481 | 2,950 |
| 2005-09-13 | 1,450,000 | 1,480,000 | 1,230,000 | 1,260,000 | 4,324 | 3,150 |
| 2005-09-12 | 1,350,000 | 1,430,000 | 1,330,000 | 1,430,000 | 5,401 | 3,575 |
| 2005-09-09 | 1,200,000 | 1,290,000 | 1,120,000 | 1,230,000 | 6,965 | 3,075 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株
