8946 (株)ASIAN STAR の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28108,000111,000108,000111,000191,110
2007-12-27110,000111,000109,000109,000371,090
2007-12-26110,000111,000109,000110,000431,100
2007-12-25113,000113,000108,000110,000701,100
2007-12-21118,000118,000115,000115,0002241,150
2007-12-20120,000120,000115,000118,0001331,180
2007-12-19120,000120,000118,000118,000721,180
2007-12-18119,000120,000119,000120,000471,200
2007-12-17121,000122,000120,000120,000531,200
2007-12-14122,000123,000122,000122,000241,220
2007-12-13122,000122,000121,000122,000441,220
2007-12-12122,000124,000122,000122,000521,220
2007-12-11123,000125,000122,000123,000731,230
2007-12-10123,000123,000121,000122,000671,220
2007-12-07121,000125,000121,000125,000491,250
2007-12-06124,000124,000121,000122,000521,220
2007-12-05123,000123,000122,000122,000381,220
2007-12-04126,000126,000123,000123,000321,230
2007-12-03121,000125,000121,000124,000581,240
2007-11-30119,000121,000119,000121,000471,210
2007-11-29119,000121,000119,000120,000681,200
2007-11-28117,000118,000116,000118,000441,180
2007-11-27116,000117,000115,000116,000481,160
2007-11-26116,000117,000116,000117,000431,170
2007-11-22113,000117,000113,000116,000501,160
2007-11-21115,000115,000113,000113,000521,130
2007-11-20115,000115,000112,000115,000541,150
2007-11-19117,000117,000114,000116,000331,160
2007-11-16118,000118,000115,000117,000911,170
2007-11-15119,000120,000118,000120,000451,200
2007-11-14120,000121,000117,000118,000761,180
2007-11-13118,000121,000117,000119,000481,190
2007-11-12117,000119,000112,000119,000891,190
2007-11-09122,000122,000120,000120,000411,200
2007-11-08120,000122,000118,000122,000761,220
2007-11-07127,000127,000122,000123,000851,230
2007-11-06129,000129,000125,000125,000391,250
2007-11-05130,000130,000125,000129,000711,290
2007-11-02130,000131,000126,000130,000801,300
2007-11-01132,000133,000130,000130,000831,300
2007-10-31126,000135,000126,000132,0001891,320
2007-10-30122,000125,000121,000124,0001091,240
2007-10-29120,000121,000120,000121,000291,210
2007-10-26121,000121,000118,000118,000361,180
2007-10-25121,000121,000119,000119,000461,190
2007-10-24119,000122,000119,000120,0001531,200
2007-10-23118,000119,000118,000118,000381,180
2007-10-22117,000118,000112,000117,0001001,170
2007-10-19120,000120,000118,000119,000471,190
2007-10-18117,000120,000117,000120,000281,200
2007-10-17118,000118,000116,000117,0001331,170
2007-10-16120,000121,000118,000118,0001391,180
2007-10-15121,000123,000120,000121,0001091,210
2007-10-12121,000121,000120,000121,000931,210
2007-10-11119,000121,000119,000121,000901,210
2007-10-10123,000123,000117,000119,0002861,190
2007-10-09119,000122,000118,000120,0002311,200
2007-10-05116,000118,000115,000117,000991,170
2007-10-04120,000120,000113,000115,0002771,150
2007-10-03115,000121,000115,000120,0002411,200
2007-10-02116,000116,000113,000115,0001131,150
2007-10-01113,000116,000113,000115,0001361,150
2007-09-28114,000114,000106,000110,0001741,100
2007-09-27106,000113,000106,000113,0001201,130
2007-09-26100,000105,000100,000105,000981,050
2007-09-25101,000101,000100,000101,000611,010
2007-09-21101,000102,000101,000102,000251,020
2007-09-20103,000104,000101,000102,000491,020
2007-09-19105,000105,000102,000103,000471,030
2007-09-18105,000105,000100,000101,0001251,010
2007-09-14105,000107,000104,000105,000781,050
2007-09-13106,000107,000105,000106,000191,060
2007-09-12108,000110,000107,000107,000841,070
2007-09-11104,000108,000103,000108,000831,080
2007-09-10105,000109,000104,000106,0001331,060
2007-09-07112,000114,000109,000109,0001631,090
2007-09-06111,000115,000110,000115,000581,150
2007-09-05114,000114,000112,000113,000911,130
2007-09-04116,000116,000113,000115,000931,150
2007-09-03115,000117,000115,000116,000271,160
2007-08-31112,000114,000112,000114,000661,140
2007-08-30113,000116,000112,000112,000621,120
2007-08-29113,000113,000108,000112,0001611,120
2007-08-28116,000116,000115,000116,000451,160
2007-08-27118,000119,000117,000117,000701,170
2007-08-24116,000117,000115,000117,000631,170
2007-08-23114,000116,000114,000116,0001671,160
2007-08-22114,000115,000113,000114,000641,140
2007-08-21114,000115,000113,000114,000731,140
2007-08-20116,000119,000113,000113,000961,130
2007-08-17116,000117,000113,000113,0001441,130
2007-08-16120,000120,000113,000116,0001891,160
2007-08-15123,000123,000120,000121,0001041,210
2007-08-14122,000123,000122,000123,000731,230
2007-08-13123,000123,000121,000123,0001211,230
2007-08-10124,000126,000124,000125,000841,250
2007-08-09127,000127,000125,000127,000381,270
2007-08-08127,000129,000125,000127,0001521,270
2007-08-07132,000132,000128,000128,000891,280
2007-08-06130,000131,000127,000131,000911,310
2007-08-03133,000134,000133,000134,000371,340
2007-08-02134,000135,000131,000133,000581,330
2007-08-01135,000136,000132,000132,0001191,320
2007-07-31136,000142,000132,000132,0003201,320
2007-07-30126,000128,000125,000128,000311,280
2007-07-27124,000129,000123,000129,0001181,290
2007-07-26128,000129,000128,000128,000421,280
2007-07-25128,000129,000128,000129,000861,290
2007-07-24129,000131,000128,000129,000221,290
2007-07-23129,000129,000127,000128,000821,280
2007-07-20132,000132,000130,000130,000621,300
2007-07-19132,000132,000130,000131,000441,310
2007-07-18132,000132,000131,000132,000461,320
2007-07-17132,000132,000131,000132,000651,320
2007-07-13133,000133,000131,000132,000341,320
2007-07-12130,000131,000130,000131,000431,310
2007-07-11132,000132,000129,000130,000411,300
2007-07-10132,000133,000131,000132,000131,320
2007-07-09132,000132,000131,000132,000551,320
2007-07-06130,000131,000129,000130,000851,300
2007-07-05135,000135,000128,000131,0001431,310
2007-07-04134,000135,000133,000134,000501,340
2007-07-03135,000135,000134,000134,000551,340
2007-07-02136,000137,000135,000136,000461,360
2007-06-29138,000138,000137,000137,000181,370
2007-06-28134,000137,000134,000137,000291,370
2007-06-27135,000135,000133,000135,000571,350
2007-06-26139,000140,000135,000135,0001311,350
2007-06-25145,000145,000142,000143,0001761,430
2007-06-22144,000146,000144,000146,000531,460
2007-06-21144,000145,000144,000145,000301,450
2007-06-20146,000147,000142,000146,0002201,460
2007-06-19149,000149,000146,000146,000511,460
2007-06-18146,000151,000146,000149,0001431,490
2007-06-15143,000145,000142,000145,000831,450
2007-06-14140,000143,000140,000143,000481,430
2007-06-13140,000140,000138,000140,000281,400
2007-06-12140,000141,000140,000141,000461,410
2007-06-11143,000145,000139,000140,0001411,400
2007-06-08140,000144,000140,000142,0001091,420
2007-06-07147,000147,000141,000144,0001461,440
2007-06-06146,000148,000145,000148,000451,480
2007-06-05147,000149,000145,000146,0001251,460
2007-06-04148,000153,000147,000149,0003871,490
2007-06-01140,000147,000140,000146,0003621,460
2007-05-31134,000139,000134,000138,0001801,380
2007-05-30134,000135,000131,000134,000881,340
2007-05-29128,000135,000128,000134,0001991,340
2007-05-28126,000128,000125,000127,000921,270
2007-05-25123,000127,000122,000126,0001051,260
2007-05-24128,000128,000125,000126,0001321,260
2007-05-23128,000128,000125,000127,0001181,270
2007-05-22122,000127,000119,000126,0004531,260
2007-05-21130,000132,000122,000125,0005611,250
2007-05-18132,000133,000131,000132,0003181,320
2007-05-17134,000135,000133,000133,0001451,330
2007-05-16134,000135,000133,000135,0001311,350
2007-05-15136,000137,000134,000134,0001591,340
2007-05-14137,000138,000135,000136,0002811,360
2007-05-11136,000137,000133,000133,0003701,330
2007-05-10140,000140,000138,000138,0002641,380
2007-05-09142,000142,000140,000141,0001691,410
2007-05-08145,000145,000141,000141,0001401,410
2007-05-07142,000144,000142,000144,0001941,440
2007-05-02143,000144,000141,000141,0001871,410
2007-05-01140,000145,000140,000143,0004361,430
2007-04-27139,000139,000137,000139,0001651,390
2007-04-26139,000139,000136,000138,0002021,380
2007-04-25142,000143,000137,000140,0006421,400
2007-04-24140,000140,000134,000136,0007961,360
2007-04-23151,000151,000138,000144,0008651,440
2007-04-20161,000161,000160,000160,000961,600
2007-04-19163,000163,000161,000162,0001131,620
2007-04-18163,000163,000162,000163,000591,630
2007-04-17162,000166,000162,000163,0002101,630
2007-04-16165,000165,000160,000161,0003201,610
2007-04-13167,000167,000165,000165,0001311,650
2007-04-12168,000168,000166,000166,0002871,660
2007-04-11170,000171,000169,000169,0001241,690
2007-04-10170,000171,000169,000171,000921,710
2007-04-09170,000171,000169,000171,000381,710
2007-04-06171,000171,000170,000170,000551,700
2007-04-05169,000171,000169,000171,000671,710
2007-04-04169,000171,000168,000169,000691,690
2007-04-03169,000170,000168,000168,000471,680
2007-04-02171,000172,000169,000170,000991,700
2007-03-30168,000170,000167,000169,000871,690
2007-03-29168,000168,000166,000167,000251,670
2007-03-28167,000168,000166,000168,000801,680
2007-03-27168,000168,000164,000166,0001761,660
2007-03-26168,000168,000166,000168,0001621,680
2007-03-23170,000170,000167,000169,000981,690
2007-03-22171,000172,000169,000169,0001321,690
2007-03-20168,000170,000168,000170,000701,700
2007-03-19170,000172,000168,000169,0001301,690
2007-03-16172,000174,000170,000174,000851,740
2007-03-15171,000172,000170,000172,000601,720
2007-03-14169,000170,000168,000170,0001621,700
2007-03-13177,000177,000174,000174,000931,740
2007-03-12178,000178,000176,000177,000531,770
2007-03-09177,000178,000174,000175,000791,750
2007-03-08172,000176,000172,000176,000621,760
2007-03-07173,000175,000172,000173,0001171,730
2007-03-06169,000173,000167,000169,0003321,690
2007-03-05175,000175,000170,000171,0001611,710
2007-03-02177,000178,000175,000177,0001361,770
2007-03-01181,000182,000176,000179,0002151,790
2007-02-28175,000183,000169,000180,0004301,800
2007-02-27189,000191,000188,000188,000641,880
2007-02-26193,000194,000189,000189,0002301,890
2007-02-23188,000192,000188,000191,0002541,910
2007-02-22186,000188,000185,000187,0001251,870
2007-02-21186,000187,000185,000187,0001191,870
2007-02-20188,000189,000185,000185,0001621,850
2007-02-19188,000189,000186,000187,0001051,870
2007-02-16187,000188,000186,000188,0001161,880
2007-02-15190,000191,000185,000188,0003171,880
2007-02-14191,000194,000187,000190,0004551,900
2007-02-13196,000198,000194,000195,0003921,950
2007-02-09205,000208,000202,000206,0001612,060
2007-02-08206,000206,000203,000204,000992,040
2007-02-07205,000206,000203,000206,000842,060
2007-02-06205,000207,000204,000204,000772,040
2007-02-05205,000207,000203,000204,000792,040
2007-02-02205,000205,000203,000204,000482,040
2007-02-01202,000205,000202,000205,000912,050
2007-01-31203,000204,000200,000202,000972,020
2007-01-30207,000207,000203,000203,000622,030
2007-01-29205,000206,000204,000206,000532,060
2007-01-26204,000205,000201,000205,000932,050
2007-01-25208,000210,000204,000204,0001342,040
2007-01-24204,000208,000204,000207,0001102,070
2007-01-23205,000207,000204,000204,0001122,040
2007-01-22215,000215,000200,000204,0004472,040
2007-01-19204,000216,000203,000211,0003922,110
2007-01-18202,000207,000201,000205,0002232,050
2007-01-17198,000201,000198,000201,000932,010
2007-01-16199,000199,000197,000198,0001241,980
2007-01-15202,000202,000199,000199,000541,990
2007-01-12201,000201,000199,000201,000602,010
2007-01-11200,000202,000199,000200,000442,000
2007-01-10199,000201,000198,000199,000861,990
2007-01-09199,000200,000198,000199,000411,990
2007-01-05200,000202,000198,000199,0001251,990
2007-01-04200,000200,000199,000200,000582,000

分割・併合履歴 : [2012-12-26]1株→100株 [2006-03-28]1株→4株