8946 (株)ASIAN STAR の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 215 | 218 | 213 | 213 | 37,400 | 213 |
2014-12-29 | 225 | 225 | 212 | 219 | 97,000 | 219 |
2014-12-26 | 206 | 224 | 206 | 219 | 194,600 | 219 |
2014-12-25 | 207 | 208 | 203 | 205 | 144,500 | 205 |
2014-12-24 | 210 | 217 | 209 | 209 | 210,000 | 209 |
2014-12-22 | 214 | 215 | 212 | 214 | 77,100 | 214 |
2014-12-19 | 216 | 218 | 211 | 213 | 73,700 | 213 |
2014-12-18 | 209 | 212 | 208 | 210 | 35,400 | 210 |
2014-12-17 | 206 | 211 | 205 | 208 | 198,700 | 208 |
2014-12-16 | 222 | 223 | 210 | 214 | 220,200 | 214 |
2014-12-15 | 224 | 230 | 222 | 224 | 154,000 | 224 |
2014-12-12 | 234 | 234 | 227 | 228 | 168,000 | 228 |
2014-12-11 | 225 | 234 | 224 | 233 | 196,600 | 233 |
2014-12-10 | 228 | 232 | 225 | 230 | 191,700 | 230 |
2014-12-09 | 238 | 238 | 229 | 232 | 196,900 | 232 |
2014-12-08 | 234 | 240 | 228 | 238 | 370,600 | 238 |
2014-12-05 | 232 | 234 | 229 | 230 | 106,600 | 230 |
2014-12-04 | 237 | 237 | 230 | 231 | 218,900 | 231 |
2014-12-03 | 248 | 255 | 229 | 231 | 1,023,900 | 231 |
2014-12-02 | 231 | 246 | 229 | 244 | 860,800 | 244 |
2014-12-01 | 225 | 230 | 225 | 227 | 89,100 | 227 |
2014-11-28 | 222 | 232 | 221 | 229 | 98,500 | 229 |
2014-11-27 | 229 | 230 | 222 | 222 | 99,700 | 222 |
2014-11-26 | 232 | 234 | 228 | 230 | 82,200 | 230 |
2014-11-25 | 233 | 255 | 229 | 231 | 525,400 | 231 |
2014-11-21 | 222 | 228 | 215 | 226 | 400,700 | 226 |
2014-11-20 | 239 | 240 | 230 | 230 | 233,600 | 230 |
2014-11-19 | 248 | 249 | 239 | 240 | 214,100 | 240 |
2014-11-18 | 245 | 250 | 241 | 246 | 209,000 | 246 |
2014-11-17 | 256 | 257 | 245 | 246 | 157,500 | 246 |
2014-11-14 | 260 | 260 | 248 | 253 | 317,700 | 253 |
2014-11-13 | 260 | 268 | 258 | 262 | 278,500 | 262 |
2014-11-12 | 257 | 266 | 256 | 260 | 375,700 | 260 |
2014-11-11 | 258 | 262 | 252 | 260 | 278,900 | 260 |
2014-11-10 | 250 | 264 | 248 | 260 | 314,900 | 260 |
2014-11-07 | 254 | 255 | 249 | 249 | 147,100 | 249 |
2014-11-06 | 255 | 261 | 251 | 251 | 265,600 | 251 |
2014-11-05 | 259 | 259 | 245 | 254 | 329,300 | 254 |
2014-11-04 | 269 | 291 | 250 | 259 | 1,543,600 | 259 |
2014-10-31 | 239 | 262 | 239 | 253 | 585,800 | 253 |
2014-10-30 | 236 | 239 | 236 | 238 | 59,600 | 238 |
2014-10-29 | 240 | 240 | 235 | 237 | 122,200 | 237 |
2014-10-28 | 239 | 242 | 236 | 238 | 95,800 | 238 |
2014-10-27 | 241 | 241 | 235 | 237 | 79,800 | 237 |
2014-10-24 | 244 | 244 | 236 | 237 | 144,800 | 237 |
2014-10-23 | 241 | 249 | 240 | 242 | 197,300 | 242 |
2014-10-22 | 238 | 243 | 235 | 240 | 104,100 | 240 |
2014-10-21 | 245 | 247 | 237 | 238 | 219,100 | 238 |
2014-10-20 | 252 | 255 | 229 | 242 | 661,900 | 242 |
2014-10-17 | 261 | 265 | 250 | 250 | 246,300 | 250 |
2014-10-16 | 256 | 268 | 246 | 260 | 656,800 | 260 |
2014-10-15 | 255 | 262 | 254 | 256 | 441,500 | 256 |
2014-10-14 | 244 | 254 | 243 | 254 | 243,200 | 254 |
2014-10-10 | 238 | 247 | 238 | 246 | 168,500 | 246 |
2014-10-09 | 246 | 247 | 239 | 240 | 220,100 | 240 |
2014-10-08 | 241 | 252 | 240 | 245 | 257,300 | 245 |
2014-10-07 | 241 | 247 | 241 | 242 | 302,400 | 242 |
2014-10-06 | 243 | 260 | 243 | 249 | 398,700 | 249 |
2014-10-03 | 232 | 243 | 232 | 240 | 143,800 | 240 |
2014-10-02 | 235 | 245 | 229 | 232 | 477,200 | 232 |
2014-10-01 | 261 | 265 | 241 | 243 | 505,200 | 243 |
2014-09-30 | 262 | 274 | 260 | 261 | 325,300 | 261 |
2014-09-29 | 260 | 267 | 253 | 263 | 256,600 | 263 |
2014-09-26 | 247 | 260 | 242 | 257 | 196,100 | 257 |
2014-09-25 | 255 | 256 | 243 | 251 | 238,000 | 251 |
2014-09-24 | 230 | 259 | 229 | 246 | 599,800 | 246 |
2014-09-22 | 230 | 236 | 222 | 232 | 110,100 | 232 |
2014-09-19 | 223 | 226 | 220 | 224 | 118,400 | 224 |
2014-09-18 | 233 | 233 | 222 | 223 | 95,900 | 223 |
2014-09-17 | 224 | 235 | 220 | 231 | 161,300 | 231 |
2014-09-16 | 232 | 232 | 223 | 225 | 161,500 | 225 |
2014-09-12 | 234 | 240 | 225 | 232 | 256,700 | 232 |
2014-09-11 | 257 | 273 | 223 | 234 | 1,192,800 | 234 |
2014-09-10 | 230 | 258 | 230 | 249 | 1,760,100 | 249 |
2014-09-09 | 218 | 223 | 209 | 223 | 231,600 | 223 |
2014-09-08 | 210 | 217 | 208 | 213 | 112,900 | 213 |
2014-09-05 | 204 | 215 | 203 | 209 | 141,300 | 209 |
2014-09-04 | 206 | 207 | 202 | 204 | 130,100 | 204 |
2014-09-03 | 205 | 208 | 204 | 205 | 47,800 | 205 |
2014-09-02 | 206 | 207 | 204 | 205 | 66,800 | 205 |
2014-09-01 | 207 | 207 | 203 | 205 | 21,900 | 205 |
2014-08-29 | 206 | 208 | 204 | 205 | 104,400 | 205 |
2014-08-28 | 208 | 209 | 205 | 207 | 58,000 | 207 |
2014-08-27 | 207 | 220 | 206 | 210 | 152,000 | 210 |
2014-08-26 | 211 | 211 | 207 | 207 | 40,600 | 207 |
2014-08-25 | 205 | 207 | 204 | 205 | 36,000 | 205 |
2014-08-22 | 209 | 211 | 202 | 204 | 93,800 | 204 |
2014-08-21 | 207 | 210 | 206 | 207 | 37,700 | 207 |
2014-08-20 | 208 | 211 | 206 | 206 | 66,800 | 206 |
2014-08-19 | 212 | 212 | 207 | 209 | 45,700 | 209 |
2014-08-18 | 209 | 213 | 205 | 210 | 250,600 | 210 |
2014-08-15 | 208 | 208 | 198 | 204 | 262,500 | 204 |
2014-08-14 | 209 | 211 | 208 | 208 | 187,800 | 208 |
2014-08-13 | 208 | 215 | 205 | 211 | 292,800 | 211 |
2014-08-12 | 220 | 223 | 214 | 220 | 294,500 | 220 |
2014-08-11 | 215 | 228 | 210 | 219 | 360,300 | 219 |
2014-08-08 | 210 | 217 | 197 | 217 | 309,000 | 217 |
2014-08-07 | 210 | 212 | 206 | 209 | 91,200 | 209 |
2014-08-06 | 217 | 219 | 204 | 214 | 446,600 | 214 |
2014-08-05 | 220 | 225 | 213 | 213 | 280,900 | 213 |
2014-08-04 | 225 | 228 | 218 | 223 | 226,500 | 223 |
2014-08-01 | 215 | 223 | 214 | 220 | 235,500 | 220 |
2014-07-31 | 217 | 222 | 211 | 217 | 188,400 | 217 |
2014-07-30 | 227 | 227 | 210 | 218 | 301,500 | 218 |
2014-07-29 | 242 | 242 | 223 | 226 | 655,800 | 226 |
2014-07-28 | 232 | 247 | 225 | 247 | 858,800 | 247 |
2014-07-25 | 225 | 234 | 220 | 228 | 554,200 | 228 |
2014-07-24 | 212 | 225 | 211 | 223 | 203,000 | 223 |
2014-07-23 | 225 | 225 | 211 | 214 | 213,900 | 214 |
2014-07-22 | 215 | 235 | 211 | 218 | 953,800 | 218 |
2014-07-18 | 190 | 228 | 190 | 211 | 1,310,300 | 211 |
2014-07-17 | 202 | 240 | 193 | 204 | 3,577,500 | 204 |
2014-07-16 | 179 | 204 | 179 | 200 | 987,100 | 200 |
2014-07-15 | 174 | 178 | 173 | 177 | 49,100 | 177 |
2014-07-14 | 172 | 172 | 169 | 171 | 27,900 | 171 |
2014-07-11 | 168 | 170 | 166 | 168 | 105,300 | 168 |
2014-07-10 | 171 | 178 | 170 | 173 | 100,600 | 173 |
2014-07-09 | 176 | 178 | 171 | 174 | 80,200 | 174 |
2014-07-08 | 180 | 180 | 174 | 179 | 118,400 | 179 |
2014-07-07 | 190 | 190 | 181 | 182 | 180,400 | 182 |
2014-07-04 | 195 | 195 | 187 | 189 | 167,100 | 189 |
2014-07-03 | 182 | 196 | 181 | 195 | 882,400 | 195 |
2014-07-02 | 179 | 184 | 175 | 179 | 245,300 | 179 |
2014-07-01 | 170 | 179 | 166 | 178 | 242,200 | 178 |
2014-06-30 | 163 | 170 | 160 | 169 | 58,300 | 169 |
2014-06-27 | 167 | 169 | 162 | 164 | 68,800 | 164 |
2014-06-26 | 166 | 170 | 165 | 167 | 56,700 | 167 |
2014-06-25 | 168 | 172 | 167 | 168 | 61,400 | 168 |
2014-06-24 | 169 | 171 | 166 | 169 | 65,000 | 169 |
2014-06-23 | 174 | 178 | 169 | 169 | 155,600 | 169 |
2014-06-20 | 163 | 180 | 163 | 171 | 685,600 | 171 |
2014-06-19 | 167 | 167 | 162 | 164 | 67,500 | 164 |
2014-06-18 | 170 | 171 | 166 | 167 | 48,200 | 167 |
2014-06-17 | 169 | 170 | 168 | 170 | 23,000 | 170 |
2014-06-16 | 170 | 170 | 167 | 169 | 48,400 | 169 |
2014-06-13 | 168 | 170 | 167 | 170 | 48,600 | 170 |
2014-06-12 | 169 | 172 | 167 | 168 | 69,300 | 168 |
2014-06-11 | 172 | 174 | 168 | 170 | 102,600 | 170 |
2014-06-10 | 167 | 175 | 164 | 167 | 201,500 | 167 |
2014-06-09 | 163 | 169 | 161 | 167 | 82,900 | 167 |
2014-06-06 | 162 | 166 | 161 | 165 | 66,500 | 165 |
2014-06-05 | 158 | 163 | 157 | 163 | 68,400 | 163 |
2014-06-04 | 162 | 165 | 160 | 161 | 77,100 | 161 |
2014-06-03 | 162 | 162 | 158 | 162 | 58,200 | 162 |
2014-06-02 | 158 | 162 | 157 | 159 | 65,100 | 159 |
2014-05-30 | 158 | 159 | 156 | 157 | 26,200 | 157 |
2014-05-29 | 158 | 162 | 158 | 159 | 65,100 | 159 |
2014-05-28 | 157 | 158 | 155 | 158 | 21,900 | 158 |
2014-05-27 | 157 | 157 | 154 | 157 | 45,200 | 157 |
2014-05-26 | 151 | 157 | 151 | 156 | 72,300 | 156 |
2014-05-23 | 152 | 152 | 147 | 151 | 25,800 | 151 |
2014-05-22 | 145 | 151 | 143 | 148 | 44,500 | 148 |
2014-05-21 | 143 | 144 | 142 | 143 | 27,000 | 143 |
2014-05-20 | 143 | 147 | 142 | 146 | 55,300 | 146 |
2014-05-19 | 152 | 154 | 148 | 148 | 63,600 | 148 |
2014-05-16 | 157 | 157 | 151 | 152 | 46,500 | 152 |
2014-05-15 | 151 | 157 | 150 | 155 | 75,100 | 155 |
2014-05-14 | 158 | 172 | 154 | 155 | 516,400 | 155 |
2014-05-13 | 151 | 153 | 151 | 153 | 23,700 | 153 |
2014-05-12 | 156 | 157 | 151 | 151 | 42,100 | 151 |
2014-05-09 | 157 | 158 | 155 | 158 | 23,800 | 158 |
2014-05-08 | 157 | 159 | 156 | 157 | 21,100 | 157 |
2014-05-07 | 156 | 159 | 155 | 158 | 36,300 | 158 |
2014-05-02 | 156 | 158 | 156 | 157 | 19,300 | 157 |
2014-05-01 | 158 | 158 | 154 | 157 | 19,800 | 157 |
2014-04-30 | 154 | 159 | 153 | 158 | 49,300 | 158 |
2014-04-28 | 157 | 157 | 151 | 154 | 57,600 | 154 |
2014-04-25 | 161 | 161 | 151 | 157 | 42,400 | 157 |
2014-04-24 | 160 | 162 | 156 | 161 | 17,700 | 161 |
2014-04-23 | 155 | 160 | 154 | 160 | 42,100 | 160 |
2014-04-22 | 162 | 163 | 154 | 154 | 76,500 | 154 |
2014-04-21 | 163 | 169 | 161 | 162 | 48,000 | 162 |
2014-04-18 | 168 | 169 | 165 | 166 | 22,500 | 166 |
2014-04-17 | 164 | 170 | 160 | 169 | 98,700 | 169 |
2014-04-16 | 158 | 163 | 158 | 163 | 43,600 | 163 |
2014-04-15 | 160 | 162 | 160 | 160 | 32,900 | 160 |
2014-04-14 | 155 | 159 | 155 | 159 | 16,900 | 159 |
2014-04-11 | 150 | 157 | 146 | 157 | 93,800 | 157 |
2014-04-10 | 159 | 163 | 154 | 157 | 81,800 | 157 |
2014-04-09 | 158 | 162 | 157 | 157 | 71,000 | 157 |
2014-04-08 | 158 | 162 | 157 | 158 | 38,000 | 158 |
2014-04-07 | 166 | 166 | 160 | 160 | 78,600 | 160 |
2014-04-04 | 167 | 171 | 163 | 168 | 39,300 | 168 |
2014-04-03 | 173 | 173 | 167 | 167 | 76,800 | 167 |
2014-04-02 | 168 | 176 | 163 | 173 | 339,300 | 173 |
2014-04-01 | 166 | 167 | 163 | 165 | 68,500 | 165 |
2014-03-31 | 162 | 165 | 157 | 161 | 69,300 | 161 |
2014-03-28 | 155 | 163 | 155 | 161 | 89,300 | 161 |
2014-03-27 | 154 | 158 | 153 | 157 | 48,300 | 157 |
2014-03-26 | 154 | 156 | 152 | 154 | 64,600 | 154 |
2014-03-25 | 154 | 159 | 153 | 154 | 86,600 | 154 |
2014-03-24 | 156 | 161 | 153 | 156 | 127,600 | 156 |
2014-03-20 | 162 | 162 | 150 | 151 | 244,100 | 151 |
2014-03-19 | 166 | 178 | 165 | 166 | 348,100 | 166 |
2014-03-18 | 165 | 166 | 160 | 163 | 132,000 | 163 |
2014-03-17 | 161 | 165 | 158 | 158 | 209,200 | 158 |
2014-03-14 | 166 | 170 | 158 | 160 | 399,500 | 160 |
2014-03-13 | 181 | 182 | 171 | 173 | 220,600 | 173 |
2014-03-12 | 185 | 195 | 179 | 179 | 639,200 | 179 |
2014-03-11 | 174 | 197 | 173 | 190 | 1,175,200 | 190 |
2014-03-10 | 169 | 186 | 161 | 175 | 1,005,000 | 175 |
2014-03-07 | 167 | 170 | 164 | 169 | 87,700 | 169 |
2014-03-06 | 163 | 168 | 161 | 166 | 147,800 | 166 |
2014-03-05 | 163 | 167 | 162 | 163 | 75,200 | 163 |
2014-03-04 | 158 | 168 | 157 | 161 | 209,700 | 161 |
2014-03-03 | 169 | 179 | 160 | 162 | 669,700 | 162 |
2014-02-28 | 164 | 191 | 162 | 164 | 865,200 | 164 |
2014-02-27 | 172 | 173 | 163 | 168 | 118,900 | 168 |
2014-02-26 | 170 | 172 | 168 | 170 | 35,100 | 170 |
2014-02-25 | 174 | 174 | 170 | 170 | 51,000 | 170 |
2014-02-24 | 172 | 174 | 167 | 173 | 119,700 | 173 |
2014-02-21 | 175 | 175 | 172 | 173 | 116,400 | 173 |
2014-02-20 | 175 | 188 | 172 | 172 | 446,200 | 172 |
2014-02-19 | 175 | 176 | 173 | 173 | 213,500 | 173 |
2014-02-18 | 175 | 177 | 167 | 177 | 598,100 | 177 |
2014-02-17 | 184 | 185 | 172 | 183 | 292,800 | 183 |
2014-02-14 | 187 | 196 | 178 | 188 | 573,700 | 188 |
2014-02-13 | 188 | 199 | 182 | 182 | 1,157,200 | 182 |
2014-02-12 | 180 | 182 | 176 | 179 | 237,100 | 179 |
2014-02-10 | 183 | 183 | 177 | 178 | 205,500 | 178 |
2014-02-07 | 191 | 194 | 176 | 177 | 589,200 | 177 |
2014-02-06 | 192 | 209 | 183 | 186 | 1,885,900 | 186 |
2014-02-05 | 176 | 204 | 170 | 197 | 3,866,400 | 197 |
2014-02-04 | 146 | 206 | 146 | 156 | 2,280,000 | 156 |
2014-02-03 | 188 | 188 | 165 | 165 | 183,800 | 165 |
2014-01-31 | 197 | 209 | 178 | 185 | 357,700 | 185 |
2014-01-30 | 191 | 194 | 186 | 192 | 282,000 | 192 |
2014-01-29 | 203 | 205 | 197 | 198 | 352,800 | 198 |
2014-01-28 | 194 | 222 | 193 | 193 | 2,345,100 | 193 |
2014-01-27 | 192 | 197 | 189 | 189 | 487,800 | 189 |
2014-01-24 | 203 | 217 | 191 | 205 | 2,109,900 | 205 |
2014-01-23 | 214 | 218 | 191 | 193 | 1,063,700 | 193 |
2014-01-22 | 216 | 253 | 211 | 214 | 3,097,500 | 214 |
2014-01-21 | 223 | 226 | 207 | 212 | 1,749,000 | 212 |
2014-01-20 | 210 | 270 | 210 | 239 | 11,816,700 | 239 |
2014-01-17 | 155 | 205 | 155 | 205 | 6,942,700 | 205 |
2014-01-16 | 156 | 156 | 154 | 155 | 51,000 | 155 |
2014-01-15 | 155 | 158 | 153 | 155 | 106,200 | 155 |
2014-01-14 | 153 | 156 | 152 | 153 | 51,200 | 153 |
2014-01-10 | 154 | 159 | 152 | 158 | 47,500 | 158 |
2014-01-09 | 152 | 155 | 151 | 154 | 43,000 | 154 |
2014-01-08 | 153 | 156 | 151 | 153 | 52,700 | 153 |
2014-01-07 | 155 | 156 | 150 | 153 | 106,800 | 153 |
2014-01-06 | 160 | 160 | 153 | 156 | 83,500 | 156 |
分割・併合履歴 : [2012-12-26]1株→100株 [2006-03-28]1株→4株