8946 (株)ASIAN STAR の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 198 | 213 | 197 | 202 | 932,700 | 202 |
| 2015-12-29 | 200 | 207 | 194 | 197 | 545,500 | 197 |
| 2015-12-28 | 191 | 201 | 191 | 195 | 335,500 | 195 |
| 2015-12-25 | 190 | 201 | 185 | 189 | 625,100 | 189 |
| 2015-12-24 | 212 | 218 | 183 | 184 | 1,569,700 | 184 |
| 2015-12-22 | 191 | 205 | 184 | 204 | 2,164,300 | 204 |
| 2015-12-21 | 160 | 190 | 160 | 181 | 1,644,200 | 181 |
| 2015-12-18 | 151 | 166 | 147 | 163 | 217,200 | 163 |
| 2015-12-17 | 153 | 157 | 153 | 153 | 24,500 | 153 |
| 2015-12-16 | 155 | 156 | 151 | 152 | 82,800 | 152 |
| 2015-12-15 | 163 | 163 | 147 | 147 | 245,600 | 147 |
| 2015-12-14 | 165 | 165 | 161 | 163 | 33,400 | 163 |
| 2015-12-11 | 163 | 167 | 163 | 165 | 8,200 | 165 |
| 2015-12-10 | 166 | 169 | 162 | 167 | 50,700 | 167 |
| 2015-12-09 | 167 | 169 | 156 | 166 | 112,700 | 166 |
| 2015-12-08 | 171 | 173 | 164 | 169 | 89,500 | 169 |
| 2015-12-07 | 181 | 181 | 171 | 171 | 93,100 | 171 |
| 2015-12-04 | 175 | 180 | 174 | 177 | 52,300 | 177 |
| 2015-12-03 | 180 | 183 | 177 | 179 | 116,100 | 179 |
| 2015-12-02 | 185 | 185 | 177 | 185 | 289,900 | 185 |
| 2015-12-01 | 177 | 178 | 173 | 176 | 56,200 | 176 |
| 2015-11-30 | 173 | 181 | 167 | 177 | 208,500 | 177 |
| 2015-11-27 | 168 | 168 | 165 | 168 | 34,200 | 168 |
| 2015-11-26 | 170 | 171 | 165 | 169 | 83,400 | 169 |
| 2015-11-25 | 170 | 175 | 166 | 171 | 137,800 | 171 |
| 2015-11-24 | 157 | 173 | 157 | 173 | 418,300 | 173 |
| 2015-11-20 | 150 | 161 | 150 | 158 | 195,600 | 158 |
| 2015-11-19 | 151 | 151 | 148 | 150 | 40,800 | 150 |
| 2015-11-18 | 150 | 152 | 148 | 149 | 39,600 | 149 |
| 2015-11-17 | 146 | 154 | 144 | 153 | 78,900 | 153 |
| 2015-11-16 | 147 | 151 | 146 | 146 | 17,200 | 146 |
| 2015-11-13 | 146 | 151 | 146 | 151 | 26,700 | 151 |
| 2015-11-12 | 152 | 152 | 149 | 151 | 15,900 | 151 |
| 2015-11-11 | 143 | 150 | 143 | 149 | 42,800 | 149 |
| 2015-11-10 | 142 | 146 | 141 | 145 | 24,300 | 145 |
| 2015-11-09 | 146 | 148 | 143 | 144 | 38,000 | 144 |
| 2015-11-06 | 146 | 149 | 145 | 149 | 36,500 | 149 |
| 2015-11-05 | 152 | 153 | 149 | 149 | 34,600 | 149 |
| 2015-11-04 | 151 | 154 | 151 | 151 | 53,900 | 151 |
| 2015-11-02 | 154 | 157 | 151 | 153 | 85,200 | 153 |
| 2015-10-30 | 160 | 160 | 155 | 156 | 56,200 | 156 |
| 2015-10-29 | 161 | 161 | 158 | 159 | 38,100 | 159 |
| 2015-10-28 | 161 | 161 | 157 | 158 | 60,800 | 158 |
| 2015-10-27 | 162 | 164 | 157 | 162 | 150,400 | 162 |
| 2015-10-26 | 154 | 163 | 151 | 161 | 216,800 | 161 |
| 2015-10-23 | 149 | 155 | 149 | 154 | 71,600 | 154 |
| 2015-10-22 | 151 | 151 | 147 | 148 | 74,700 | 148 |
| 2015-10-21 | 146 | 155 | 146 | 150 | 123,100 | 150 |
| 2015-10-20 | 147 | 148 | 146 | 146 | 30,200 | 146 |
| 2015-10-19 | 149 | 149 | 147 | 147 | 46,400 | 147 |
| 2015-10-16 | 152 | 152 | 148 | 148 | 21,900 | 148 |
| 2015-10-15 | 142 | 157 | 142 | 151 | 214,900 | 151 |
| 2015-10-14 | 146 | 148 | 143 | 143 | 19,000 | 143 |
| 2015-10-13 | 149 | 150 | 146 | 148 | 41,500 | 148 |
| 2015-10-09 | 145 | 151 | 145 | 146 | 34,300 | 146 |
| 2015-10-08 | 151 | 154 | 145 | 147 | 68,800 | 147 |
| 2015-10-07 | 157 | 157 | 152 | 153 | 64,600 | 153 |
| 2015-10-06 | 154 | 158 | 153 | 157 | 185,100 | 157 |
| 2015-10-05 | 152 | 155 | 150 | 154 | 94,900 | 154 |
| 2015-10-02 | 144 | 151 | 144 | 150 | 65,200 | 150 |
| 2015-10-01 | 143 | 151 | 143 | 146 | 148,500 | 146 |
| 2015-09-30 | 137 | 146 | 137 | 145 | 146,600 | 145 |
| 2015-09-29 | 137 | 140 | 134 | 138 | 65,600 | 138 |
| 2015-09-28 | 139 | 141 | 137 | 138 | 47,100 | 138 |
| 2015-09-25 | 137 | 142 | 137 | 138 | 91,000 | 138 |
| 2015-09-24 | 135 | 140 | 135 | 136 | 44,200 | 136 |
| 2015-09-18 | 141 | 145 | 140 | 140 | 69,800 | 140 |
| 2015-09-17 | 142 | 145 | 140 | 144 | 111,200 | 144 |
| 2015-09-16 | 137 | 165 | 135 | 139 | 1,735,800 | 139 |
| 2015-09-15 | 140 | 142 | 133 | 135 | 202,000 | 135 |
| 2015-09-14 | 139 | 139 | 131 | 131 | 160,700 | 131 |
| 2015-09-11 | 146 | 148 | 138 | 141 | 241,500 | 141 |
| 2015-09-10 | 141 | 159 | 139 | 143 | 1,555,500 | 143 |
| 2015-09-09 | 130 | 169 | 129 | 139 | 4,415,200 | 139 |
| 2015-09-08 | 124 | 128 | 121 | 122 | 31,700 | 122 |
| 2015-09-07 | 121 | 127 | 121 | 125 | 71,200 | 125 |
| 2015-09-04 | 131 | 131 | 124 | 128 | 55,500 | 128 |
| 2015-09-03 | 134 | 136 | 132 | 132 | 36,500 | 132 |
| 2015-09-02 | 131 | 141 | 130 | 132 | 91,600 | 132 |
| 2015-09-01 | 136 | 140 | 133 | 133 | 62,300 | 133 |
| 2015-08-31 | 139 | 143 | 136 | 139 | 100,800 | 139 |
| 2015-08-28 | 136 | 148 | 136 | 144 | 203,500 | 144 |
| 2015-08-27 | 134 | 138 | 131 | 134 | 176,100 | 134 |
| 2015-08-26 | 121 | 138 | 120 | 134 | 277,400 | 134 |
| 2015-08-25 | 121 | 139 | 110 | 126 | 308,500 | 126 |
| 2015-08-24 | 146 | 154 | 139 | 139 | 277,600 | 139 |
| 2015-08-21 | 160 | 161 | 157 | 160 | 110,000 | 160 |
| 2015-08-20 | 166 | 166 | 163 | 163 | 34,700 | 163 |
| 2015-08-19 | 168 | 169 | 165 | 165 | 164,600 | 165 |
| 2015-08-18 | 168 | 196 | 168 | 172 | 2,075,400 | 172 |
| 2015-08-17 | 164 | 166 | 162 | 164 | 97,700 | 164 |
| 2015-08-14 | 170 | 170 | 165 | 167 | 48,200 | 167 |
| 2015-08-13 | 171 | 172 | 169 | 170 | 57,400 | 170 |
| 2015-08-12 | 176 | 176 | 171 | 171 | 77,400 | 171 |
| 2015-08-11 | 173 | 186 | 170 | 177 | 122,400 | 177 |
| 2015-08-10 | 171 | 178 | 171 | 176 | 86,500 | 176 |
| 2015-08-07 | 178 | 178 | 173 | 174 | 137,200 | 174 |
| 2015-08-06 | 178 | 184 | 175 | 181 | 135,900 | 181 |
| 2015-08-05 | 182 | 183 | 177 | 177 | 170,300 | 177 |
| 2015-08-04 | 185 | 187 | 182 | 183 | 305,100 | 183 |
| 2015-08-03 | 203 | 205 | 188 | 190 | 828,000 | 190 |
| 2015-07-31 | 194 | 234 | 194 | 205 | 7,785,400 | 205 |
| 2015-07-30 | 183 | 190 | 183 | 184 | 23,600 | 184 |
| 2015-07-29 | 187 | 188 | 180 | 184 | 117,900 | 184 |
| 2015-07-28 | 183 | 187 | 183 | 187 | 14,600 | 187 |
| 2015-07-27 | 190 | 190 | 186 | 186 | 51,600 | 186 |
| 2015-07-24 | 197 | 197 | 189 | 191 | 72,600 | 191 |
| 2015-07-23 | 183 | 196 | 183 | 194 | 178,800 | 194 |
| 2015-07-22 | 181 | 188 | 179 | 182 | 59,300 | 182 |
| 2015-07-21 | 182 | 187 | 182 | 183 | 17,300 | 183 |
| 2015-07-17 | 184 | 187 | 184 | 186 | 16,400 | 186 |
| 2015-07-16 | 186 | 188 | 185 | 187 | 9,900 | 187 |
| 2015-07-15 | 190 | 190 | 184 | 186 | 23,700 | 186 |
| 2015-07-14 | 181 | 190 | 181 | 188 | 77,800 | 188 |
| 2015-07-13 | 179 | 181 | 177 | 179 | 26,300 | 179 |
| 2015-07-10 | 178 | 180 | 175 | 178 | 86,600 | 178 |
| 2015-07-09 | 183 | 185 | 160 | 181 | 249,200 | 181 |
| 2015-07-08 | 199 | 199 | 189 | 190 | 108,900 | 190 |
| 2015-07-07 | 194 | 203 | 192 | 199 | 122,500 | 199 |
| 2015-07-06 | 196 | 199 | 191 | 193 | 72,200 | 193 |
| 2015-07-03 | 202 | 202 | 197 | 198 | 60,200 | 198 |
| 2015-07-02 | 203 | 205 | 200 | 202 | 78,900 | 202 |
| 2015-07-01 | 189 | 199 | 188 | 198 | 102,400 | 198 |
| 2015-06-30 | 190 | 190 | 183 | 189 | 104,800 | 189 |
| 2015-06-29 | 182 | 195 | 181 | 190 | 229,300 | 190 |
| 2015-06-26 | 200 | 203 | 200 | 200 | 46,000 | 200 |
| 2015-06-25 | 202 | 204 | 202 | 202 | 43,200 | 202 |
| 2015-06-24 | 203 | 205 | 201 | 202 | 28,600 | 202 |
| 2015-06-23 | 205 | 206 | 201 | 203 | 36,500 | 203 |
| 2015-06-22 | 205 | 205 | 200 | 205 | 69,000 | 205 |
| 2015-06-19 | 203 | 206 | 203 | 206 | 84,800 | 206 |
| 2015-06-18 | 212 | 215 | 202 | 202 | 99,500 | 202 |
| 2015-06-17 | 215 | 218 | 211 | 211 | 97,900 | 211 |
| 2015-06-16 | 218 | 221 | 215 | 215 | 64,900 | 215 |
| 2015-06-15 | 216 | 218 | 215 | 218 | 16,700 | 218 |
| 2015-06-12 | 217 | 220 | 216 | 217 | 93,400 | 217 |
| 2015-06-11 | 222 | 222 | 218 | 219 | 21,500 | 219 |
| 2015-06-10 | 217 | 219 | 217 | 218 | 13,300 | 218 |
| 2015-06-09 | 225 | 225 | 217 | 217 | 50,300 | 217 |
| 2015-06-08 | 217 | 228 | 217 | 225 | 211,500 | 225 |
| 2015-06-05 | 214 | 216 | 213 | 215 | 12,200 | 215 |
| 2015-06-04 | 215 | 216 | 214 | 214 | 43,400 | 214 |
| 2015-06-03 | 215 | 218 | 214 | 215 | 51,100 | 215 |
| 2015-06-02 | 219 | 219 | 215 | 215 | 43,900 | 215 |
| 2015-06-01 | 219 | 220 | 216 | 217 | 85,700 | 217 |
| 2015-05-29 | 221 | 221 | 218 | 219 | 55,700 | 219 |
| 2015-05-28 | 220 | 225 | 219 | 220 | 62,700 | 220 |
| 2015-05-27 | 226 | 226 | 218 | 223 | 56,800 | 223 |
| 2015-05-26 | 222 | 228 | 222 | 224 | 35,700 | 224 |
| 2015-05-25 | 224 | 225 | 222 | 224 | 28,200 | 224 |
| 2015-05-22 | 224 | 225 | 222 | 225 | 29,000 | 225 |
| 2015-05-21 | 228 | 228 | 223 | 223 | 63,300 | 223 |
| 2015-05-20 | 230 | 230 | 225 | 228 | 52,400 | 228 |
| 2015-05-19 | 225 | 230 | 223 | 230 | 39,000 | 230 |
| 2015-05-18 | 232 | 232 | 225 | 225 | 32,500 | 225 |
| 2015-05-15 | 226 | 232 | 225 | 232 | 76,400 | 232 |
| 2015-05-14 | 220 | 227 | 220 | 226 | 63,700 | 226 |
| 2015-05-13 | 222 | 224 | 217 | 221 | 131,100 | 221 |
| 2015-05-12 | 234 | 234 | 228 | 229 | 99,400 | 229 |
| 2015-05-11 | 220 | 236 | 220 | 232 | 262,200 | 232 |
| 2015-05-08 | 227 | 227 | 215 | 218 | 89,500 | 218 |
| 2015-05-07 | 214 | 220 | 214 | 220 | 42,300 | 220 |
| 2015-05-01 | 215 | 220 | 214 | 220 | 62,800 | 220 |
| 2015-04-30 | 221 | 221 | 216 | 217 | 68,800 | 217 |
| 2015-04-28 | 224 | 225 | 219 | 221 | 87,300 | 221 |
| 2015-04-27 | 228 | 228 | 224 | 225 | 116,700 | 225 |
| 2015-04-24 | 227 | 228 | 224 | 228 | 108,400 | 228 |
| 2015-04-23 | 233 | 233 | 226 | 226 | 121,700 | 226 |
| 2015-04-22 | 222 | 237 | 221 | 230 | 337,000 | 230 |
| 2015-04-21 | 211 | 244 | 210 | 215 | 712,100 | 215 |
| 2015-04-20 | 222 | 222 | 211 | 211 | 185,500 | 211 |
| 2015-04-17 | 226 | 228 | 219 | 221 | 108,500 | 221 |
| 2015-04-16 | 227 | 228 | 221 | 225 | 168,600 | 225 |
| 2015-04-15 | 232 | 233 | 227 | 228 | 161,300 | 228 |
| 2015-04-14 | 237 | 237 | 233 | 233 | 77,800 | 233 |
| 2015-04-13 | 238 | 241 | 234 | 234 | 43,600 | 234 |
| 2015-04-10 | 239 | 239 | 234 | 236 | 64,600 | 236 |
| 2015-04-09 | 239 | 240 | 231 | 235 | 218,100 | 235 |
| 2015-04-08 | 240 | 241 | 239 | 241 | 52,300 | 241 |
| 2015-04-07 | 242 | 243 | 238 | 240 | 253,400 | 240 |
| 2015-04-06 | 243 | 247 | 242 | 243 | 146,000 | 243 |
| 2015-04-03 | 246 | 249 | 244 | 248 | 83,700 | 248 |
| 2015-04-02 | 250 | 251 | 244 | 246 | 149,200 | 246 |
| 2015-04-01 | 248 | 254 | 248 | 253 | 150,300 | 253 |
| 2015-03-31 | 248 | 256 | 245 | 252 | 324,800 | 252 |
| 2015-03-30 | 241 | 248 | 241 | 247 | 165,500 | 247 |
| 2015-03-27 | 244 | 248 | 241 | 242 | 167,500 | 242 |
| 2015-03-26 | 250 | 250 | 242 | 244 | 142,100 | 244 |
| 2015-03-25 | 251 | 252 | 248 | 251 | 147,400 | 251 |
| 2015-03-24 | 248 | 250 | 245 | 250 | 223,200 | 250 |
| 2015-03-23 | 245 | 251 | 244 | 247 | 357,800 | 247 |
| 2015-03-20 | 239 | 242 | 239 | 242 | 71,000 | 242 |
| 2015-03-19 | 247 | 247 | 239 | 241 | 144,100 | 241 |
| 2015-03-18 | 251 | 251 | 243 | 245 | 432,300 | 245 |
| 2015-03-17 | 241 | 251 | 240 | 249 | 544,800 | 249 |
| 2015-03-16 | 239 | 243 | 236 | 240 | 78,500 | 240 |
| 2015-03-13 | 236 | 241 | 235 | 241 | 155,400 | 241 |
| 2015-03-12 | 234 | 236 | 233 | 235 | 62,600 | 235 |
| 2015-03-11 | 234 | 237 | 233 | 234 | 85,200 | 234 |
| 2015-03-10 | 241 | 241 | 233 | 234 | 103,900 | 234 |
| 2015-03-09 | 238 | 240 | 235 | 237 | 95,700 | 237 |
| 2015-03-06 | 237 | 240 | 235 | 240 | 147,300 | 240 |
| 2015-03-05 | 238 | 241 | 237 | 238 | 132,200 | 238 |
| 2015-03-04 | 238 | 241 | 235 | 239 | 51,500 | 239 |
| 2015-03-03 | 243 | 243 | 236 | 240 | 251,700 | 240 |
| 2015-03-02 | 245 | 248 | 242 | 242 | 310,900 | 242 |
| 2015-02-27 | 243 | 245 | 242 | 243 | 111,600 | 243 |
| 2015-02-26 | 245 | 245 | 241 | 242 | 137,000 | 242 |
| 2015-02-25 | 245 | 246 | 242 | 244 | 153,000 | 244 |
| 2015-02-24 | 251 | 251 | 243 | 245 | 345,200 | 245 |
| 2015-02-23 | 258 | 265 | 245 | 250 | 1,412,100 | 250 |
| 2015-02-20 | 231 | 249 | 231 | 245 | 670,500 | 245 |
| 2015-02-19 | 236 | 237 | 229 | 230 | 208,300 | 230 |
| 2015-02-18 | 236 | 237 | 228 | 235 | 146,700 | 235 |
| 2015-02-17 | 226 | 235 | 223 | 230 | 359,100 | 230 |
| 2015-02-16 | 236 | 238 | 229 | 236 | 139,500 | 236 |
| 2015-02-13 | 228 | 237 | 226 | 231 | 198,400 | 231 |
| 2015-02-12 | 238 | 238 | 226 | 228 | 324,500 | 228 |
| 2015-02-10 | 248 | 251 | 239 | 240 | 396,400 | 240 |
| 2015-02-09 | 241 | 248 | 235 | 248 | 512,700 | 248 |
| 2015-02-06 | 230 | 238 | 228 | 235 | 302,600 | 235 |
| 2015-02-05 | 218 | 232 | 218 | 230 | 233,700 | 230 |
| 2015-02-04 | 216 | 222 | 216 | 218 | 110,700 | 218 |
| 2015-02-03 | 218 | 221 | 213 | 216 | 77,500 | 216 |
| 2015-02-02 | 223 | 224 | 217 | 217 | 100,000 | 217 |
| 2015-01-30 | 229 | 229 | 223 | 224 | 56,300 | 224 |
| 2015-01-29 | 225 | 233 | 222 | 225 | 222,200 | 225 |
| 2015-01-28 | 219 | 235 | 216 | 224 | 343,200 | 224 |
| 2015-01-27 | 217 | 227 | 217 | 219 | 159,600 | 219 |
| 2015-01-26 | 215 | 217 | 214 | 216 | 36,400 | 216 |
| 2015-01-23 | 213 | 217 | 211 | 215 | 38,100 | 215 |
| 2015-01-22 | 214 | 221 | 210 | 214 | 165,100 | 214 |
| 2015-01-21 | 214 | 214 | 207 | 212 | 86,200 | 212 |
| 2015-01-20 | 207 | 209 | 204 | 209 | 50,900 | 209 |
| 2015-01-19 | 205 | 206 | 203 | 203 | 27,700 | 203 |
| 2015-01-16 | 203 | 207 | 200 | 204 | 186,300 | 204 |
| 2015-01-15 | 205 | 210 | 203 | 206 | 111,500 | 206 |
| 2015-01-14 | 207 | 209 | 205 | 207 | 38,800 | 207 |
| 2015-01-13 | 204 | 208 | 204 | 208 | 84,800 | 208 |
| 2015-01-09 | 214 | 215 | 208 | 209 | 46,600 | 209 |
| 2015-01-08 | 209 | 213 | 208 | 213 | 20,000 | 213 |
| 2015-01-07 | 206 | 213 | 206 | 207 | 34,700 | 207 |
| 2015-01-06 | 213 | 213 | 208 | 208 | 66,900 | 208 |
| 2015-01-05 | 214 | 218 | 212 | 215 | 39,600 | 215 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-03-28]1株→4株
