8946 (株)ASIAN STAR の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	156	159	154	157	64,500	157
2016-12-29	158	159	157	157	80,000	157
2016-12-28	160	163	159	160	105,000	160
2016-12-27	157	161	157	160	109,100	160
2016-12-26	158	162	153	158	216,300	158
2016-12-22	163	163	158	161	196,800	161
2016-12-21	164	165	162	163	219,300	163
2016-12-20	166	167	163	164	140,000	164
2016-12-19	170	171	166	166	102,300	166
2016-12-16	173	173	169	169	103,400	169
2016-12-15	172	173	171	173	139,400	173
2016-12-14	166	173	166	172	214,200	172
2016-12-13	167	168	165	167	167,300	167
2016-12-12	172	172	166	168	140,400	168
2016-12-09	171	172	169	169	194,500	169
2016-12-08	164	176	162	176	416,300	176
2016-12-07	162	166	162	163	125,800	163
2016-12-06	165	166	161	161	151,100	161
2016-12-05	169	169	163	165	174,000	165
2016-12-02	176	176	168	168	275,500	168
2016-12-01	174	181	173	177	426,800	177
2016-11-30	168	175	166	172	280,200	172
2016-11-29	168	170	167	169	105,700	169
2016-11-28	169	171	166	170	157,500	170
2016-11-25	172	177	164	170	616,300	170
2016-11-24	183	184	176	177	1,271,800	177
2016-11-22	159	179	157	173	2,540,900	173
2016-11-21	153	160	149	155	561,800	155
2016-11-18	155	157	151	153	611,400	153
2016-11-17	150	181	150	157	7,652,500	157
2016-11-16	144	146	142	145	93,200	145
2016-11-15	143	145	139	141	103,100	141
2016-11-14	142	147	138	146	187,900	146
2016-11-11	140	142	138	141	134,000	141
2016-11-10	143	143	138	140	114,500	140
2016-11-09	142	149	132	135	301,400	135
2016-11-08	148	149	143	146	100,300	146
2016-11-07	153	153	148	150	48,300	150
2016-11-04	153	154	146	149	187,000	149
2016-11-02	157	157	153	154	144,200	154
2016-11-01	158	159	157	159	61,000	159
2016-10-31	159	159	156	157	74,600	157
2016-10-28	160	161	154	160	123,500	160
2016-10-27	166	166	159	159	141,800	159
2016-10-26	166	166	165	165	32,800	165
2016-10-25	167	167	164	165	48,100	165
2016-10-24	171	171	166	166	69,700	166
2016-10-21	170	173	170	171	45,200	171
2016-10-20	173	173	170	171	81,000	171
2016-10-19	170	173	166	172	162,500	172
2016-10-17	169	171	168	168	47,000	168
2016-10-13	172	174	171	173	32,400	173
2016-10-12	174	175	170	171	133,000	171
2016-10-11	175	175	173	173	49,000	173
2016-10-07	178	178	174	174	117,900	174
2016-10-06	176	177	175	177	39,300	177
2016-10-05	175	178	174	175	41,600	175
2016-10-04	176	177	175	175	41,000	175
2016-10-03	182	182	174	175	115,800	175
2016-09-30	179	179	176	179	124,700	179
2016-09-29	180	181	178	179	74,500	179
2016-09-28	178	181	178	179	64,700	179
2016-09-27	181	182	178	179	108,900	179
2016-09-26	186	187	182	182	103,600	182
2016-09-23	188	189	185	188	160,100	188
2016-09-21	184	184	181	184	89,900	184
2016-09-20	185	197	182	184	709,200	184
2016-09-16	178	180	177	180	75,900	180
2016-09-15	179	181	176	178	133,200	178
2016-09-14	180	190	178	179	360,800	179
2016-09-13	181	183	180	180	75,100	180
2016-09-12	181	184	178	180	128,000	180
2016-09-09	184	184	182	182	34,000	182
2016-09-08	183	187	183	184	98,900	184
2016-09-07	182	185	182	185	52,600	185
2016-09-06	183	184	182	184	20,400	184
2016-09-05	185	185	183	185	61,300	185
2016-09-02	181	187	181	185	215,300	185
2016-09-01	178	183	176	183	150,600	183
2016-08-31	180	181	179	180	76,100	180
2016-08-30	178	182	178	182	126,500	182
2016-08-29	176	178	175	177	119,000	177
2016-08-26	176	181	175	176	161,200	176
2016-08-25	178	185	177	177	324,100	177
2016-08-24	180	182	178	180	120,500	180
2016-08-23	180	184	180	180	87,900	180
2016-08-22	180	182	180	181	81,500	181
2016-08-19	178	181	178	180	58,300	180
2016-08-18	180	181	179	179	98,500	179
2016-08-17	181	182	180	180	76,500	180
2016-08-16	180	188	180	180	287,700	180
2016-08-15	182	182	180	180	47,700	180
2016-08-12	181	183	179	181	54,300	181
2016-08-10	179	181	178	181	146,300	181
2016-08-09	181	183	178	183	175,300	183
2016-08-08	182	183	180	181	102,700	181
2016-08-05	180	185	180	182	120,800	182
2016-08-04	184	186	180	180	101,300	180
2016-08-03	182	187	182	183	154,900	183
2016-08-02	181	190	178	186	148,400	186
2016-08-01	182	184	178	181	262,800	181
2016-07-29	183	188	178	188	288,400	188
2016-07-28	185	193	182	182	210,500	182
2016-07-27	181	197	181	184	400,200	184
2016-07-26	180	211	179	183	2,313,100	183
2016-07-25	180	188	179	183	190,500	183
2016-07-22	181	184	176	179	268,000	179
2016-07-21	185	191	183	184	211,200	184
2016-07-20	192	192	184	186	141,900	186
2016-07-19	192	194	181	187	288,700	187
2016-07-15	196	197	191	192	178,300	192
2016-07-14	197	202	196	196	111,500	196
2016-07-13	203	205	194	198	275,100	198
2016-07-12	202	206	201	203	211,300	203
2016-07-11	198	200	196	198	129,300	198
2016-07-08	198	200	191	193	341,000	193
2016-07-07	205	207	200	200	211,300	200
2016-07-06	201	206	197	204	339,900	204
2016-07-05	210	214	208	208	440,800	208
2016-07-04	205	225	203	218	613,200	218
2016-07-01	204	223	204	206	407,300	206
2016-06-30	209	219	202	202	505,400	202
2016-06-29	202	221	202	209	681,200	209
2016-06-28	197	206	178	202	573,700	202
2016-06-27	204	204	194	195	493,100	195
2016-06-24	220	234	165	191	1,889,500	191
2016-06-23	201	219	193	213	1,268,600	213
2016-06-22	222	227	208	214	810,400	214
2016-06-21	219	235	218	230	823,700	230
2016-06-20	241	241	214	222	1,350,000	222
2016-06-17	249	249	224	239	1,479,800	239
2016-06-16	263	272	206	226	2,457,800	226
2016-06-15	259	299	252	276	2,666,200	276
2016-06-14	325	325	252	252	2,773,700	252
2016-06-13	345	350	326	332	1,001,500	332
2016-06-10	361	364	349	355	582,200	355
2016-06-09	360	365	356	361	385,900	361
2016-06-08	370	370	354	364	620,800	364
2016-06-07	356	369	354	365	743,300	365
2016-06-06	348	357	344	354	590,000	354
2016-06-03	350	364	346	358	915,400	358
2016-06-02	348	354	332	346	803,300	346
2016-06-01	359	367	348	349	795,000	349
2016-05-31	364	370	359	359	605,300	359
2016-05-30	353	367	352	366	862,900	366
2016-05-27	370	379	350	360	1,196,000	360
2016-05-26	374	376	358	363	1,141,800	363
2016-05-25	386	390	366	374	1,258,500	374
2016-05-24	375	401	372	377	2,868,300	377
2016-05-23	355	398	353	382	3,315,800	382
2016-05-20	340	350	339	348	281,400	348
2016-05-19	342	353	332	339	486,600	339
2016-05-18	356	366	327	340	1,130,700	340
2016-05-17	353	373	343	356	844,700	356
2016-05-16	379	430	355	359	2,351,300	359
2016-05-13	396	397	367	375	1,033,200	375
2016-05-12	386	399	375	391	1,073,900	391
2016-05-11	389	390	381	385	566,600	385
2016-05-10	385	394	379	389	1,010,700	389
2016-05-09	372	405	364	386	3,433,000	386
2016-05-06	358	366	351	362	1,876,500	362
2016-05-02	316	339	313	335	534,300	335
2016-04-28	351	352	323	335	914,100	335
2016-04-27	339	360	319	352	1,599,600	352
2016-04-26	345	354	335	340	831,100	340
2016-04-25	361	363	343	347	803,000	347
2016-04-22	367	369	355	358	896,200	358
2016-04-21	356	368	350	365	2,116,800	365
2016-04-20	343	357	339	354	1,060,200	354
2016-04-19	343	350	335	343	710,500	343
2016-04-18	343	348	335	340	986,000	340
2016-04-15	339	359	333	357	1,258,600	357
2016-04-14	346	348	336	342	484,300	342
2016-04-13	350	359	342	343	1,371,600	343
2016-04-12	327	342	325	339	475,500	339
2016-04-11	332	333	320	327	379,200	327
2016-04-08	321	335	318	329	326,700	329
2016-04-07	320	333	318	324	376,400	324
2016-04-06	320	329	313	321	407,800	321
2016-04-05	339	340	311	330	799,400	330
2016-04-04	340	348	330	342	676,600	342
2016-04-01	347	357	339	349	902,500	349
2016-03-31	348	362	343	349	1,650,400	349
2016-03-30	331	350	331	342	1,217,500	342
2016-03-29	319	337	315	333	850,300	333
2016-03-28	328	329	311	316	1,022,500	316
2016-03-25	330	358	324	330	4,952,200	330
2016-03-24	320	332	316	332	1,603,800	332
2016-03-23	315	330	309	312	1,748,300	312
2016-03-22	312	319	307	318	952,800	318
2016-03-18	304	317	300	316	1,280,100	316
2016-03-17	298	306	296	305	502,300	305
2016-03-16	301	304	299	299	263,900	299
2016-03-15	306	306	299	304	388,100	304
2016-03-14	302	306	297	306	456,100	306
2016-03-11	298	309	295	297	624,900	297
2016-03-10	305	315	298	299	754,900	299
2016-03-09	292	300	286	299	476,900	299
2016-03-08	299	309	285	293	845,100	293
2016-03-07	323	327	291	300	1,685,200	300
2016-03-04	320	324	313	320	1,210,800	320
2016-03-03	305	328	305	328	1,589,900	328
2016-03-02	301	307	298	300	710,300	300
2016-03-01	291	299	282	299	479,500	299
2016-02-29	295	303	286	289	548,600	289
2016-02-26	303	304	289	294	728,800	294
2016-02-25	306	315	296	299	2,378,000	299
2016-02-24	294	316	292	299	1,671,500	299
2016-02-23	303	305	285	303	1,283,100	303
2016-02-22	290	310	290	306	1,863,800	306
2016-02-19	287	295	278	295	1,717,500	295
2016-02-18	267	290	265	287	2,366,300	287
2016-02-17	260	292	255	273	5,438,500	273
2016-02-16	211	258	211	240	1,620,700	240
2016-02-15	208	216	195	209	765,400	209
2016-02-12	222	228	190	190	1,560,600	190
2016-02-10	257	257	236	243	663,400	243
2016-02-09	249	260	248	253	678,100	253
2016-02-08	245	265	239	263	761,800	263
2016-02-05	261	264	250	256	646,400	256
2016-02-04	263	277	261	265	1,091,600	265
2016-02-03	254	268	248	265	876,600	265
2016-02-02	270	275	258	260	1,119,400	260
2016-02-01	261	286	260	270	2,354,100	270
2016-01-29	246	263	235	263	2,206,400	263
2016-01-28	250	254	246	249	925,100	249
2016-01-27	254	254	243	250	969,200	250
2016-01-26	247	253	241	250	1,227,700	250
2016-01-25	230	251	230	240	1,015,700	240
2016-01-22	217	234	209	226	520,200	226
2016-01-21	222	226	213	213	358,000	213
2016-01-20	228	232	215	223	354,100	223
2016-01-19	227	234	217	223	315,000	223
2016-01-18	220	231	202	218	995,100	218
2016-01-15	256	256	238	239	963,300	239
2016-01-14	248	264	242	249	2,121,700	249
2016-01-13	234	256	227	256	2,589,000	256
2016-01-12	228	237	220	230	1,362,700	230
2016-01-08	220	245	216	220	2,021,800	220
2016-01-07	217	233	211	224	1,655,800	224
2016-01-06	222	227	210	214	1,959,000	214
2016-01-05	200	241	199	228	7,550,400	228
2016-01-04	201	208	197	197	484,800	197

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