8946 (株)ASIAN STAR の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 148 | 166 | 148 | 158 | 615,400 | 158 |
2013-12-27 | 151 | 151 | 144 | 148 | 104,000 | 148 |
2013-12-26 | 143 | 150 | 142 | 148 | 117,600 | 148 |
2013-12-25 | 142 | 144 | 138 | 142 | 130,300 | 142 |
2013-12-24 | 148 | 153 | 143 | 143 | 160,300 | 143 |
2013-12-20 | 137 | 159 | 136 | 144 | 903,400 | 144 |
2013-12-19 | 136 | 145 | 136 | 138 | 184,200 | 138 |
2013-12-18 | 130 | 135 | 130 | 135 | 95,600 | 135 |
2013-12-17 | 133 | 135 | 132 | 132 | 68,000 | 132 |
2013-12-16 | 142 | 142 | 133 | 133 | 226,800 | 133 |
2013-12-13 | 141 | 154 | 137 | 137 | 626,200 | 137 |
2013-12-12 | 139 | 141 | 138 | 139 | 34,500 | 139 |
2013-12-11 | 140 | 143 | 139 | 140 | 79,500 | 140 |
2013-12-10 | 141 | 142 | 137 | 139 | 272,000 | 139 |
2013-12-09 | 147 | 147 | 143 | 144 | 93,300 | 144 |
2013-12-06 | 146 | 149 | 146 | 146 | 41,100 | 146 |
2013-12-05 | 149 | 150 | 145 | 146 | 106,400 | 146 |
2013-12-04 | 150 | 151 | 148 | 149 | 92,900 | 149 |
2013-12-03 | 152 | 152 | 148 | 150 | 73,600 | 150 |
2013-12-02 | 151 | 153 | 146 | 150 | 150,900 | 150 |
2013-11-29 | 154 | 155 | 150 | 151 | 137,400 | 151 |
2013-11-28 | 157 | 160 | 155 | 155 | 98,300 | 155 |
2013-11-27 | 158 | 162 | 158 | 158 | 81,000 | 158 |
2013-11-26 | 157 | 160 | 157 | 159 | 53,200 | 159 |
2013-11-25 | 159 | 159 | 156 | 157 | 128,600 | 157 |
2013-11-22 | 161 | 166 | 159 | 160 | 112,300 | 160 |
2013-11-21 | 161 | 163 | 160 | 162 | 112,300 | 162 |
2013-11-20 | 162 | 165 | 162 | 165 | 70,300 | 165 |
2013-11-19 | 166 | 166 | 163 | 163 | 71,800 | 163 |
2013-11-18 | 170 | 175 | 164 | 170 | 138,500 | 170 |
2013-11-15 | 164 | 170 | 164 | 168 | 128,900 | 168 |
2013-11-14 | 165 | 168 | 162 | 165 | 48,800 | 165 |
2013-11-13 | 162 | 166 | 161 | 165 | 56,400 | 165 |
2013-11-12 | 156 | 164 | 156 | 164 | 40,200 | 164 |
2013-11-11 | 168 | 170 | 154 | 154 | 144,100 | 154 |
2013-11-08 | 172 | 177 | 164 | 170 | 155,700 | 170 |
2013-11-07 | 174 | 180 | 173 | 177 | 170,300 | 177 |
2013-11-06 | 165 | 172 | 165 | 170 | 38,300 | 170 |
2013-11-05 | 163 | 167 | 163 | 167 | 36,500 | 167 |
2013-11-01 | 167 | 169 | 165 | 166 | 35,900 | 166 |
2013-10-31 | 171 | 172 | 165 | 166 | 62,500 | 166 |
2013-10-30 | 176 | 178 | 171 | 171 | 94,500 | 171 |
2013-10-29 | 175 | 177 | 174 | 174 | 38,400 | 174 |
2013-10-28 | 176 | 177 | 174 | 177 | 33,100 | 177 |
2013-10-25 | 182 | 182 | 173 | 173 | 95,200 | 173 |
2013-10-24 | 176 | 180 | 175 | 180 | 50,000 | 180 |
2013-10-23 | 186 | 188 | 175 | 175 | 128,700 | 175 |
2013-10-22 | 185 | 190 | 178 | 181 | 141,200 | 181 |
2013-10-21 | 177 | 186 | 173 | 182 | 321,000 | 182 |
2013-10-18 | 171 | 176 | 170 | 173 | 69,400 | 173 |
2013-10-17 | 170 | 176 | 170 | 170 | 79,600 | 170 |
2013-10-16 | 171 | 171 | 166 | 166 | 47,700 | 166 |
2013-10-15 | 174 | 175 | 171 | 171 | 38,600 | 171 |
2013-10-11 | 178 | 179 | 171 | 174 | 80,400 | 174 |
2013-10-10 | 175 | 180 | 171 | 172 | 131,400 | 172 |
2013-10-09 | 158 | 180 | 156 | 178 | 394,100 | 178 |
2013-10-08 | 160 | 169 | 160 | 163 | 186,800 | 163 |
2013-10-07 | 172 | 177 | 167 | 167 | 94,800 | 167 |
2013-10-04 | 172 | 178 | 169 | 177 | 76,500 | 177 |
2013-10-03 | 181 | 183 | 172 | 172 | 135,800 | 172 |
2013-10-02 | 187 | 189 | 180 | 181 | 117,300 | 181 |
2013-10-01 | 188 | 192 | 188 | 189 | 97,600 | 189 |
2013-09-30 | 191 | 192 | 190 | 191 | 76,200 | 191 |
2013-09-27 | 195 | 197 | 192 | 195 | 84,300 | 195 |
2013-09-26 | 193 | 199 | 188 | 197 | 86,000 | 197 |
2013-09-25 | 198 | 199 | 195 | 195 | 120,900 | 195 |
2013-09-24 | 188 | 214 | 187 | 205 | 680,000 | 205 |
2013-09-20 | 200 | 202 | 189 | 190 | 170,600 | 190 |
2013-09-19 | 195 | 196 | 183 | 193 | 266,000 | 193 |
2013-09-18 | 191 | 198 | 188 | 192 | 226,600 | 192 |
2013-09-17 | 205 | 205 | 191 | 196 | 301,000 | 196 |
2013-09-13 | 206 | 228 | 201 | 206 | 868,100 | 206 |
2013-09-12 | 210 | 210 | 195 | 197 | 332,100 | 197 |
2013-09-11 | 219 | 219 | 195 | 210 | 840,800 | 210 |
2013-09-10 | 240 | 264 | 219 | 235 | 3,151,900 | 235 |
2013-09-09 | 170 | 201 | 170 | 201 | 968,000 | 201 |
2013-09-06 | 157 | 158 | 151 | 151 | 47,300 | 151 |
2013-09-05 | 164 | 164 | 155 | 159 | 57,000 | 159 |
2013-09-04 | 153 | 162 | 151 | 160 | 71,600 | 160 |
2013-09-03 | 157 | 166 | 146 | 156 | 206,300 | 156 |
2013-09-02 | 137 | 161 | 137 | 152 | 254,700 | 152 |
2013-08-30 | 144 | 144 | 135 | 139 | 34,100 | 139 |
2013-08-29 | 142 | 144 | 140 | 141 | 31,300 | 141 |
2013-08-28 | 147 | 147 | 142 | 143 | 49,200 | 143 |
2013-08-27 | 148 | 151 | 147 | 148 | 28,800 | 148 |
2013-08-26 | 152 | 152 | 150 | 151 | 10,700 | 151 |
2013-08-23 | 153 | 155 | 150 | 150 | 20,600 | 150 |
2013-08-22 | 152 | 156 | 148 | 151 | 59,700 | 151 |
2013-08-21 | 156 | 159 | 150 | 152 | 58,900 | 152 |
2013-08-20 | 162 | 164 | 156 | 156 | 68,400 | 156 |
2013-08-19 | 167 | 167 | 160 | 161 | 81,800 | 161 |
2013-08-16 | 151 | 175 | 149 | 159 | 281,400 | 159 |
2013-08-15 | 145 | 156 | 145 | 152 | 70,100 | 152 |
2013-08-14 | 148 | 151 | 146 | 149 | 24,000 | 149 |
2013-08-13 | 143 | 147 | 143 | 146 | 52,300 | 146 |
2013-08-12 | 153 | 153 | 143 | 145 | 54,000 | 145 |
2013-08-09 | 157 | 159 | 148 | 151 | 60,600 | 151 |
2013-08-08 | 157 | 163 | 156 | 157 | 41,700 | 157 |
2013-08-07 | 161 | 163 | 158 | 160 | 30,800 | 160 |
2013-08-06 | 170 | 170 | 159 | 165 | 53,100 | 165 |
2013-08-05 | 171 | 171 | 162 | 166 | 104,000 | 166 |
2013-08-02 | 158 | 167 | 156 | 162 | 212,200 | 162 |
2013-08-01 | 149 | 152 | 148 | 150 | 120,900 | 150 |
2013-07-31 | 152 | 152 | 150 | 150 | 51,300 | 150 |
2013-07-30 | 147 | 156 | 147 | 155 | 81,900 | 155 |
2013-07-29 | 156 | 156 | 146 | 147 | 95,500 | 147 |
2013-07-26 | 159 | 160 | 155 | 156 | 67,000 | 156 |
2013-07-25 | 161 | 165 | 160 | 161 | 39,500 | 161 |
2013-07-24 | 164 | 165 | 157 | 162 | 107,100 | 162 |
2013-07-23 | 165 | 167 | 165 | 165 | 18,000 | 165 |
2013-07-22 | 168 | 168 | 166 | 167 | 37,200 | 167 |
2013-07-19 | 167 | 170 | 165 | 165 | 110,800 | 165 |
2013-07-18 | 170 | 171 | 167 | 170 | 39,900 | 170 |
2013-07-17 | 178 | 178 | 168 | 172 | 101,200 | 172 |
2013-07-16 | 180 | 184 | 176 | 176 | 65,400 | 176 |
2013-07-12 | 180 | 184 | 178 | 178 | 129,800 | 178 |
2013-07-11 | 174 | 189 | 170 | 188 | 196,300 | 188 |
2013-07-10 | 183 | 183 | 173 | 179 | 106,000 | 179 |
2013-07-09 | 184 | 186 | 177 | 183 | 97,200 | 183 |
2013-07-08 | 188 | 192 | 178 | 181 | 291,900 | 181 |
2013-07-05 | 195 | 196 | 174 | 185 | 454,500 | 185 |
2013-07-04 | 170 | 205 | 170 | 189 | 1,353,500 | 189 |
2013-07-03 | 168 | 172 | 161 | 171 | 145,000 | 171 |
2013-07-02 | 167 | 180 | 161 | 166 | 303,400 | 166 |
2013-07-01 | 168 | 172 | 155 | 162 | 302,500 | 162 |
2013-06-28 | 139 | 174 | 137 | 162 | 786,900 | 162 |
2013-06-27 | 131 | 148 | 113 | 134 | 333,600 | 134 |
2013-06-26 | 151 | 153 | 131 | 131 | 136,100 | 131 |
2013-06-25 | 156 | 157 | 147 | 147 | 150,000 | 147 |
2013-06-24 | 163 | 166 | 158 | 161 | 115,700 | 161 |
2013-06-21 | 172 | 172 | 155 | 161 | 328,400 | 161 |
2013-06-20 | 193 | 195 | 175 | 175 | 498,200 | 175 |
2013-06-19 | 180 | 220 | 180 | 206 | 1,594,600 | 206 |
2013-06-18 | 147 | 185 | 144 | 171 | 899,100 | 171 |
2013-06-17 | 142 | 145 | 138 | 142 | 51,600 | 142 |
2013-06-14 | 148 | 153 | 142 | 144 | 98,800 | 144 |
2013-06-13 | 140 | 156 | 138 | 141 | 98,300 | 141 |
2013-06-12 | 139 | 148 | 136 | 144 | 86,900 | 144 |
2013-06-11 | 146 | 150 | 141 | 143 | 121,500 | 143 |
2013-06-10 | 149 | 153 | 146 | 151 | 121,000 | 151 |
2013-06-07 | 149 | 153 | 133 | 141 | 199,400 | 141 |
2013-06-06 | 163 | 164 | 150 | 150 | 180,600 | 150 |
2013-06-05 | 182 | 191 | 170 | 171 | 73,300 | 171 |
2013-06-04 | 174 | 185 | 170 | 181 | 104,900 | 181 |
2013-06-03 | 175 | 180 | 172 | 173 | 72,000 | 173 |
2013-05-31 | 177 | 185 | 175 | 177 | 64,200 | 177 |
2013-05-30 | 180 | 183 | 167 | 173 | 122,000 | 173 |
2013-05-29 | 180 | 199 | 177 | 190 | 148,000 | 190 |
2013-05-28 | 171 | 182 | 170 | 178 | 49,900 | 178 |
2013-05-27 | 178 | 183 | 163 | 175 | 108,200 | 175 |
2013-05-24 | 190 | 197 | 169 | 179 | 140,000 | 179 |
2013-05-23 | 207 | 207 | 170 | 180 | 209,900 | 180 |
2013-05-22 | 200 | 217 | 200 | 202 | 124,300 | 202 |
2013-05-21 | 226 | 226 | 205 | 206 | 148,500 | 206 |
2013-05-20 | 226 | 230 | 219 | 222 | 164,800 | 222 |
2013-05-17 | 203 | 235 | 203 | 231 | 258,500 | 231 |
2013-05-16 | 206 | 219 | 185 | 203 | 176,900 | 203 |
2013-05-15 | 234 | 234 | 191 | 204 | 315,500 | 204 |
2013-05-14 | 238 | 238 | 225 | 230 | 163,500 | 230 |
2013-05-13 | 257 | 262 | 240 | 240 | 338,300 | 240 |
2013-05-10 | 278 | 280 | 255 | 256 | 292,700 | 256 |
2013-05-09 | 258 | 289 | 249 | 271 | 878,300 | 271 |
2013-05-08 | 258 | 259 | 243 | 258 | 213,300 | 258 |
2013-05-07 | 265 | 267 | 255 | 257 | 224,200 | 257 |
2013-05-02 | 250 | 258 | 244 | 251 | 278,600 | 251 |
2013-05-01 | 234 | 280 | 234 | 251 | 801,300 | 251 |
2013-04-30 | 237 | 244 | 230 | 235 | 167,300 | 235 |
2013-04-26 | 241 | 248 | 231 | 231 | 160,800 | 231 |
2013-04-25 | 247 | 255 | 238 | 243 | 369,200 | 243 |
2013-04-24 | 260 | 266 | 246 | 248 | 510,800 | 248 |
2013-04-23 | 266 | 280 | 255 | 258 | 920,700 | 258 |
2013-04-22 | 240 | 297 | 238 | 290 | 2,497,800 | 290 |
2013-04-19 | 233 | 235 | 225 | 228 | 205,700 | 228 |
2013-04-18 | 236 | 242 | 225 | 225 | 260,100 | 225 |
2013-04-17 | 241 | 250 | 232 | 236 | 447,300 | 236 |
2013-04-16 | 228 | 250 | 220 | 238 | 668,000 | 238 |
2013-04-15 | 248 | 249 | 221 | 236 | 584,400 | 236 |
2013-04-12 | 258 | 273 | 247 | 255 | 566,900 | 255 |
2013-04-11 | 295 | 305 | 234 | 261 | 1,178,000 | 261 |
2013-04-10 | 300 | 330 | 282 | 286 | 1,745,900 | 286 |
2013-04-09 | 350 | 372 | 290 | 312 | 5,225,900 | 312 |
2013-04-08 | 250 | 318 | 248 | 318 | 7,683,300 | 318 |
2013-04-05 | 211 | 238 | 211 | 238 | 3,039,200 | 238 |
2013-04-04 | 191 | 196 | 166 | 188 | 2,326,100 | 188 |
2013-04-03 | 173 | 204 | 171 | 190 | 5,665,900 | 190 |
2013-04-02 | 127 | 178 | 121 | 158 | 3,318,000 | 158 |
2013-04-01 | 133 | 173 | 133 | 136 | 4,852,800 | 136 |
2013-03-29 | 125 | 125 | 120 | 124 | 99,900 | 124 |
2013-03-28 | 129 | 131 | 118 | 123 | 245,700 | 123 |
2013-03-27 | 111 | 127 | 111 | 125 | 370,800 | 125 |
2013-03-26 | 118 | 120 | 116 | 119 | 66,100 | 119 |
2013-03-25 | 121 | 122 | 118 | 120 | 151,900 | 120 |
2013-03-22 | 122 | 123 | 121 | 121 | 54,000 | 121 |
2013-03-21 | 123 | 124 | 121 | 123 | 95,400 | 123 |
2013-03-19 | 123 | 124 | 121 | 123 | 41,500 | 123 |
2013-03-18 | 123 | 126 | 120 | 124 | 105,000 | 124 |
2013-03-15 | 131 | 135 | 122 | 124 | 453,200 | 124 |
2013-03-14 | 120 | 128 | 118 | 128 | 386,100 | 128 |
2013-03-13 | 118 | 120 | 117 | 119 | 69,600 | 119 |
2013-03-12 | 122 | 122 | 117 | 117 | 142,400 | 117 |
2013-03-11 | 123 | 123 | 117 | 120 | 229,200 | 120 |
2013-03-08 | 117 | 126 | 116 | 120 | 332,700 | 120 |
2013-03-07 | 123 | 123 | 115 | 119 | 180,700 | 119 |
2013-03-06 | 124 | 124 | 121 | 123 | 152,200 | 123 |
2013-03-05 | 124 | 125 | 121 | 122 | 199,000 | 122 |
2013-03-04 | 124 | 130 | 120 | 124 | 449,700 | 124 |
2013-03-01 | 116 | 121 | 115 | 120 | 157,900 | 120 |
2013-02-28 | 116 | 119 | 113 | 117 | 142,100 | 117 |
2013-02-27 | 117 | 120 | 114 | 116 | 306,300 | 116 |
2013-02-26 | 115 | 115 | 111 | 114 | 434,300 | 114 |
2013-02-25 | 121 | 121 | 116 | 119 | 642,200 | 119 |
2013-02-22 | 123 | 123 | 119 | 121 | 62,200 | 121 |
2013-02-21 | 126 | 126 | 118 | 121 | 129,900 | 121 |
2013-02-20 | 124 | 125 | 120 | 122 | 141,400 | 122 |
2013-02-19 | 120 | 126 | 117 | 120 | 276,100 | 120 |
2013-02-18 | 117 | 133 | 115 | 123 | 830,100 | 123 |
2013-02-15 | 133 | 148 | 128 | 147 | 442,500 | 147 |
2013-02-14 | 128 | 148 | 122 | 140 | 308,200 | 140 |
2013-02-13 | 134 | 139 | 124 | 128 | 260,600 | 128 |
2013-02-12 | 141 | 146 | 131 | 133 | 273,500 | 133 |
2013-02-08 | 145 | 148 | 141 | 142 | 173,300 | 142 |
2013-02-07 | 150 | 152 | 143 | 145 | 271,300 | 145 |
2013-02-06 | 154 | 158 | 151 | 151 | 388,500 | 151 |
2013-02-05 | 170 | 178 | 150 | 159 | 1,556,900 | 159 |
2013-02-04 | 151 | 193 | 145 | 182 | 3,239,700 | 182 |
2013-02-01 | 148 | 149 | 141 | 143 | 266,800 | 143 |
2013-01-31 | 142 | 168 | 139 | 146 | 1,406,500 | 146 |
2013-01-30 | 129 | 155 | 126 | 138 | 624,600 | 138 |
2013-01-29 | 137 | 137 | 129 | 130 | 90,900 | 130 |
2013-01-28 | 126 | 136 | 124 | 132 | 217,300 | 132 |
2013-01-25 | 128 | 130 | 119 | 127 | 99,300 | 127 |
2013-01-24 | 126 | 130 | 124 | 127 | 50,800 | 127 |
2013-01-23 | 134 | 134 | 128 | 128 | 96,100 | 128 |
2013-01-22 | 133 | 145 | 132 | 133 | 415,000 | 133 |
2013-01-21 | 130 | 133 | 128 | 129 | 160,000 | 129 |
2013-01-18 | 128 | 129 | 125 | 129 | 39,200 | 129 |
2013-01-17 | 125 | 130 | 123 | 125 | 148,700 | 125 |
2013-01-16 | 127 | 129 | 123 | 125 | 79,000 | 125 |
2013-01-15 | 122 | 130 | 120 | 123 | 152,900 | 123 |
2013-01-11 | 124 | 124 | 119 | 122 | 81,500 | 122 |
2013-01-10 | 124 | 128 | 119 | 122 | 173,700 | 122 |
2013-01-09 | 125 | 128 | 119 | 123 | 122,700 | 123 |
2013-01-08 | 132 | 133 | 123 | 125 | 127,700 | 125 |
2013-01-07 | 121 | 142 | 121 | 131 | 639,600 | 131 |
2013-01-04 | 118 | 120 | 113 | 117 | 132,600 | 117 |
分割・併合履歴 : [2012-12-26]1株→100株 [2006-03-28]1株→4株