8946 (株)ASIAN STAR の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	9,720	9,850	9,720	9,800	25	98
2010-12-29	9,800	9,850	9,500	9,850	126	98.50
2010-12-28	10,290	10,290	9,500	9,980	200	99.80
2010-12-27	9,810	9,820	9,300	9,400	277	94
2010-12-24	10,100	10,100	9,400	9,810	386	98.10
2010-12-22	10,260	10,840	10,220	10,220	373	102.20
2010-12-21	11,170	11,170	10,410	11,160	420	111.60
2010-12-20	11,840	11,840	10,500	11,470	414	114.70
2010-12-17	11,500	11,850	11,500	11,840	172	118.40
2010-12-16	11,550	11,990	11,550	11,700	151	117
2010-12-15	11,810	12,190	11,800	12,150	137	121.50
2010-12-14	11,800	11,950	11,750	11,890	134	118.90
2010-12-13	12,000	12,400	11,950	12,100	108	121
2010-12-10	11,900	12,490	11,600	12,370	197	123.70
2010-12-09	11,900	12,930	11,900	11,930	178	119.30
2010-12-08	11,850	12,400	11,400	12,170	253	121.70
2010-12-07	12,340	13,000	11,500	11,990	469	119.90
2010-12-06	12,100	12,990	12,000	12,990	496	129.90
2010-12-03	14,220	15,600	12,200	13,290	1,471	132.90
2010-12-02	13,620	13,620	12,610	13,620	938	136.20
2010-12-01	9,800	10,620	9,790	10,620	361	106.20
2010-11-30	9,500	9,500	8,880	9,120	185	91.20
2010-11-29	9,800	9,990	9,070	9,350	243	93.50
2010-11-26	10,400	10,480	9,210	9,740	562	97.40
2010-11-25	11,300	11,300	11,300	11,300	120	113
2010-11-24	8,900	9,800	8,900	9,800	545	98
2010-11-22	7,730	8,780	7,730	8,300	417	83
2010-11-19	6,820	7,290	6,760	7,280	130	72.80
2010-11-18	6,680	6,800	6,600	6,720	38	67.20
2010-11-17	6,510	6,600	6,500	6,590	144	65.90
2010-11-16	6,800	6,800	6,450	6,750	48	67.50
2010-11-15	6,660	6,830	6,660	6,800	61	68
2010-11-12	6,690	7,630	6,300	6,610	415	66.10
2010-11-11	6,190	7,040	6,190	7,040	261	70.40
2010-11-10	6,050	6,140	5,910	6,040	28	60.40
2010-11-09	6,270	6,270	5,900	6,070	169	60.70
2010-11-08	6,050	6,470	6,050	6,400	293	64
2010-11-05	6,880	6,880	6,500	6,740	95	67.40
2010-11-04	6,800	6,900	6,800	6,900	38	69
2010-11-02	6,890	7,000	6,600	6,690	39	66.90
2010-11-01	7,000	7,000	6,840	6,890	45	68.90
2010-10-29	7,000	7,000	6,930	7,000	15	70
2010-10-28	7,020	7,200	6,930	6,930	57	69.30
2010-10-27	7,030	7,200	7,030	7,050	57	70.50
2010-10-26	7,220	7,440	7,190	7,190	396	71.90
2010-10-25	8,100	8,100	7,200	7,200	641	72
2010-10-22	8,260	8,580	8,110	8,580	12	85.80
2010-10-21	8,090	8,220	7,900	8,220	9	82.20
2010-10-20	8,240	8,240	8,090	8,090	2	80.90
2010-10-19	7,800	7,800	7,800	7,800	1	78
2010-10-15	7,990	8,100	7,990	8,100	28	81
2010-10-14	7,910	8,030	7,900	8,030	16	80.30
2010-10-13	8,000	8,200	7,930	7,950	18	79.50
2010-10-12	8,320	8,330	8,000	8,000	51	80
2010-10-08	8,610	8,770	8,490	8,600	31	86
2010-10-07	8,400	8,770	8,320	8,770	16	87.70
2010-10-06	8,670	8,670	8,400	8,400	16	84
2010-10-05	8,600	8,700	8,450	8,500	64	85
2010-10-04	9,660	9,660	8,550	8,700	38	87
2010-10-01	9,400	9,500	9,400	9,400	28	94
2010-09-30	9,490	9,590	9,400	9,400	7	94
2010-09-29	9,500	9,550	9,500	9,500	33	95
2010-09-28	9,450	9,670	9,450	9,660	69	96.60
2010-09-27	10,090	10,300	10,020	10,020	26	100.20
2010-09-24	10,100	10,190	10,030	10,190	32	101.90
2010-09-22	10,100	10,500	10,100	10,500	31	105
2010-09-21	10,100	10,240	10,100	10,240	10	102.40
2010-09-17	10,120	11,000	10,050	10,240	59	102.40
2010-09-16	10,600	10,600	10,100	10,130	24	101.30
2010-09-15	11,050	11,110	10,600	10,600	26	106
2010-09-14	10,500	10,790	10,220	10,790	16	107.90
2010-09-13	10,100	10,500	10,100	10,490	16	104.90
2010-09-10	11,000	11,000	10,990	11,000	9	110
2010-09-09	11,900	12,000	11,100	11,100	11	111
2010-09-08	11,970	12,300	11,510	12,000	19	120
2010-09-07	10,720	11,680	10,650	11,680	20	116.80
2010-09-06	10,700	11,000	10,700	11,000	4	110
2010-09-02	11,110	11,110	11,110	11,110	1	111.10
2010-09-01	11,110	11,110	11,110	11,110	25	111.10
2010-08-31	11,110	11,110	11,110	11,110	1	111.10
2010-08-30	11,000	11,100	10,500	10,500	13	105
2010-08-25	10,100	10,200	10,100	10,200	12	102
2010-08-24	10,500	10,500	10,500	10,500	8	105
2010-08-23	11,000	11,000	10,300	10,870	31	108.70
2010-08-20	10,410	10,430	10,410	10,430	17	104.30
2010-08-19	10,420	10,420	10,420	10,420	7	104.20
2010-08-18	10,400	10,500	10,400	10,400	16	104
2010-08-17	10,980	10,980	10,400	10,400	26	104
2010-08-16	10,600	11,000	10,500	10,980	38	109.80
2010-08-13	11,400	11,400	10,900	10,900	9	109
2010-08-12	11,500	12,000	10,900	10,900	75	109
2010-08-11	11,300	11,600	10,920	11,600	10	116
2010-08-10	11,350	11,350	11,350	11,350	1	113.50
2010-08-09	11,290	11,300	11,240	11,300	12	113
2010-08-06	11,100	11,900	11,000	11,300	28	113
2010-08-05	12,000	12,000	12,000	12,000	3	120
2010-08-04	12,000	12,000	11,700	11,990	43	119.90
2010-08-03	12,310	12,990	12,310	12,990	20	129.90
2010-08-02	13,000	13,700	13,000	13,200	55	132
2010-07-30	12,900	12,900	12,900	12,900	10	129
2010-07-29	12,400	12,400	12,400	12,400	6	124
2010-07-27	12,300	13,300	12,300	13,300	12	133
2010-07-26	12,700	12,900	12,700	12,900	4	129
2010-07-23	12,700	13,080	12,700	13,080	21	130.80
2010-07-22	13,250	13,900	13,250	13,900	15	139
2010-07-21	12,900	14,600	12,690	13,000	46	130
2010-07-20	12,100	12,100	12,000	12,000	6	120
2010-07-16	11,900	12,340	11,810	12,340	5	123.40
2010-07-15	12,000	12,490	11,510	12,490	21	124.90
2010-07-14	11,900	12,590	11,900	12,590	19	125.90
2010-07-13	12,900	13,100	12,150	12,500	106	125
2010-07-12	13,100	13,300	13,100	13,300	11	133
2010-07-09	13,500	13,500	13,300	13,300	115	133
2010-07-08	14,000	14,300	13,200	13,310	102	133.10
2010-07-07	14,000	14,000	13,800	14,000	12	140
2010-07-06	14,500	14,500	13,500	14,200	30	142
2010-07-05	14,200	14,600	14,200	14,600	2	146
2010-07-02	13,030	14,300	13,030	14,300	18	143
2010-07-01	14,600	15,000	13,600	13,600	56	136
2010-06-30	15,200	15,200	13,500	14,500	156	145
2010-06-29	15,600	15,600	15,000	15,000	12	150
2010-06-28	16,500	16,700	15,500	16,500	39	165
2010-06-25	16,000	16,700	16,000	16,700	7	167
2010-06-24	16,300	16,300	16,300	16,300	2	163
2010-06-23	15,600	16,300	15,600	16,300	16	163
2010-06-22	16,900	16,900	16,000	16,000	14	160
2010-06-21	17,000	17,000	17,000	17,000	1	170
2010-06-18	16,300	16,300	16,000	16,000	6	160
2010-06-17	16,900	17,000	16,110	16,300	11	163
2010-06-16	17,600	17,600	16,010	16,890	52	168.90
2010-06-15	17,500	17,500	17,500	17,500	9	175
2010-06-14	16,900	17,500	16,900	17,000	22	170
2010-06-11	16,400	16,600	16,400	16,600	18	166
2010-06-10	16,500	16,500	16,000	16,400	7	164
2010-06-09	16,110	16,690	16,110	16,690	2	166.90
2010-06-08	16,200	16,200	15,600	16,110	16	161.10
2010-06-07	16,300	17,000	16,300	17,000	10	170
2010-06-04	17,500	17,500	16,480	17,280	53	172.80
2010-06-03	17,000	17,800	17,000	17,000	12	170
2010-06-02	16,500	17,400	16,500	17,400	3	174
2010-06-01	17,000	17,600	16,500	16,500	35	165
2010-05-31	16,300	17,000	16,000	17,000	9	170
2010-05-28	16,000	16,500	16,000	16,500	16	165
2010-05-27	16,000	16,000	16,000	16,000	6	160
2010-05-26	16,480	16,480	14,350	16,000	102	160
2010-05-25	17,000	17,000	15,000	16,500	65	165
2010-05-24	18,000	18,000	17,300	17,700	25	177
2010-05-21	17,700	17,700	16,150	17,300	39	173
2010-05-20	17,900	18,800	17,900	18,800	9	188
2010-05-19	17,000	18,200	16,000	18,000	69	180
2010-05-18	18,600	18,600	16,200	18,500	56	185
2010-05-17	20,200	20,500	18,500	18,500	75	185
2010-05-14	21,400	22,000	21,300	22,000	29	220
2010-05-13	20,300	21,350	20,300	21,350	3	213.50
2010-05-12	20,800	20,900	20,210	20,300	26	203
2010-05-11	22,800	22,800	21,000	21,800	114	218
2010-05-10	22,900	23,350	22,800	22,900	48	229
2010-05-07	22,800	22,900	21,520	22,900	226	229
2010-05-06	22,300	23,500	22,000	23,500	256	235
2010-04-30	22,000	22,800	21,300	22,800	93	228
2010-04-28	21,000	22,000	21,000	22,000	20	220
2010-04-27	21,500	22,000	21,500	22,000	65	220
2010-04-26	21,000	21,500	20,750	21,500	22	215
2010-04-23	21,000	21,100	20,600	21,000	26	210
2010-04-22	20,830	21,150	20,300	21,150	53	211.50
2010-04-21	20,560	21,330	20,450	21,330	62	213.30
2010-04-20	22,000	22,600	20,300	21,300	98	213
2010-04-19	22,300	22,600	22,300	22,500	8	225
2010-04-16	23,000	24,000	21,100	23,300	180	233
2010-04-15	23,020	24,500	22,800	23,600	160	236
2010-04-14	21,000	25,600	21,000	23,290	477	232.90
2010-04-13	21,700	21,700	20,000	20,700	35	207
2010-04-12	22,000	22,000	20,800	21,700	36	217
2010-04-09	21,780	22,000	20,400	22,000	83	220
2010-04-08	19,990	21,900	19,500	21,780	132	217.80
2010-04-07	19,500	20,000	19,500	19,980	37	199.80
2010-04-06	19,000	19,800	18,800	19,600	56	196
2010-04-05	18,800	19,300	18,800	19,290	40	192.90
2010-04-02	18,600	19,150	18,600	19,100	33	191
2010-04-01	19,100	19,100	18,530	19,100	28	191
2010-03-31	18,950	19,100	18,500	19,100	29	191
2010-03-30	19,190	19,190	18,910	18,910	34	189.10
2010-03-29	19,100	19,200	18,600	19,190	24	191.90
2010-03-26	19,110	19,300	18,850	19,300	82	193
2010-03-25	19,200	19,400	19,000	19,200	15	192
2010-03-24	19,800	19,800	18,850	19,570	45	195.70
2010-03-23	19,400	19,800	19,150	19,800	31	198
2010-03-19	19,500	20,300	19,500	20,300	52	203
2010-03-18	19,700	19,700	19,000	19,650	34	196.50
2010-03-17	19,200	19,900	19,000	19,800	16	198
2010-03-16	19,800	20,000	19,000	20,000	22	200
2010-03-15	19,980	20,600	19,980	20,600	4	206
2010-03-12	20,300	20,800	20,300	20,800	4	208
2010-03-11	21,000	21,000	21,000	21,000	5	210
2010-03-10	20,000	20,500	20,000	20,200	59	202
2010-03-09	21,590	21,590	21,000	21,480	10	214.80
2010-03-08	20,000	21,700	20,000	21,000	43	210
2010-03-05	20,500	21,000	20,000	20,500	44	205
2010-03-04	20,000	20,500	19,900	20,500	12	205
2010-03-03	19,950	20,000	19,800	20,000	3	200
2010-03-02	19,300	19,800	19,300	19,800	6	198
2010-03-01	19,900	19,900	19,900	19,900	19	199
2010-02-26	18,800	19,900	18,800	19,900	17	199
2010-02-24	19,150	19,300	19,100	19,100	33	191
2010-02-23	20,000	20,000	19,150	19,190	18	191.90
2010-02-22	19,100	20,000	19,100	20,000	20	200
2010-02-19	19,800	20,780	19,300	19,900	16	199
2010-02-18	20,600	20,600	19,100	19,200	40	192
2010-02-17	20,700	20,700	19,300	20,600	50	206
2010-02-16	18,690	21,100	17,560	20,200	182	202
2010-02-15	20,000	20,000	17,900	19,090	140	190.90
2010-02-12	21,190	21,500	19,600	19,800	53	198
2010-02-10	20,000	21,000	19,000	20,900	33	209
2010-02-09	18,400	20,000	17,800	19,500	49	195
2010-02-08	19,300	20,000	17,640	18,400	51	184
2010-02-05	20,500	20,500	19,100	19,600	43	196
2010-02-04	20,300	20,500	19,800	20,500	28	205
2010-02-03	20,000	20,400	19,600	20,400	17	204
2010-02-02	20,500	20,500	19,500	20,000	27	200
2010-02-01	20,090	20,590	19,010	20,300	73	203
2010-01-29	20,800	21,800	18,700	20,590	191	205.90
2010-01-28	21,700	22,800	20,750	21,800	66	218
2010-01-27	21,800	22,990	21,500	22,690	65	226.90
2010-01-26	22,600	23,800	21,200	23,800	80	238
2010-01-25	23,900	24,000	22,000	23,990	91	239.90
2010-01-22	23,000	24,900	23,000	24,900	14	249
2010-01-21	22,800	25,000	22,800	25,000	72	250
2010-01-20	23,990	24,300	23,700	24,300	42	243
2010-01-19	23,800	23,990	23,200	23,990	31	239.90
2010-01-18	23,600	24,200	22,800	23,800	85	238
2010-01-15	23,300	24,400	23,300	24,400	33	244
2010-01-14	25,700	25,700	24,000	25,000	44	250
2010-01-13	26,500	27,500	24,500	25,600	253	256
2010-01-12	25,800	29,200	25,100	28,500	410	285
2010-01-08	23,000	24,500	22,300	24,500	128	245
2010-01-07	23,500	23,700	21,500	21,500	74	215
2010-01-06	23,200	23,400	21,200	23,400	77	234
2010-01-05	21,810	23,400	21,800	22,300	172	223
2010-01-04	21,650	22,000	20,500	21,910	55	219.10

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30