8946 (株)ASIAN STAR の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 152 | 153 | 151 | 152 | 50,300 | 152 |
2017-12-28 | 152 | 152 | 150 | 150 | 57,600 | 150 |
2017-12-27 | 148 | 152 | 148 | 152 | 72,400 | 152 |
2017-12-26 | 150 | 150 | 147 | 147 | 210,300 | 147 |
2017-12-25 | 150 | 151 | 147 | 147 | 411,400 | 147 |
2017-12-22 | 154 | 155 | 150 | 150 | 216,000 | 150 |
2017-12-21 | 152 | 153 | 150 | 151 | 136,200 | 151 |
2017-12-20 | 148 | 152 | 148 | 152 | 154,900 | 152 |
2017-12-19 | 151 | 151 | 148 | 148 | 260,600 | 148 |
2017-12-18 | 153 | 153 | 150 | 150 | 143,400 | 150 |
2017-12-15 | 154 | 155 | 153 | 153 | 95,800 | 153 |
2017-12-14 | 151 | 156 | 151 | 156 | 280,500 | 156 |
2017-12-13 | 152 | 153 | 151 | 151 | 55,000 | 151 |
2017-12-12 | 152 | 153 | 150 | 153 | 155,000 | 153 |
2017-12-11 | 151 | 153 | 150 | 151 | 103,200 | 151 |
2017-12-08 | 151 | 153 | 151 | 151 | 45,400 | 151 |
2017-12-07 | 146 | 153 | 145 | 153 | 314,100 | 153 |
2017-12-06 | 147 | 150 | 144 | 144 | 243,500 | 144 |
2017-12-05 | 153 | 153 | 146 | 146 | 307,400 | 146 |
2017-12-04 | 150 | 154 | 149 | 153 | 138,200 | 153 |
2017-12-01 | 147 | 151 | 143 | 151 | 596,800 | 151 |
2017-11-30 | 155 | 155 | 152 | 153 | 99,400 | 153 |
2017-11-29 | 155 | 157 | 154 | 154 | 91,300 | 154 |
2017-11-28 | 156 | 156 | 154 | 154 | 74,400 | 154 |
2017-11-27 | 156 | 157 | 152 | 155 | 128,100 | 155 |
2017-11-24 | 154 | 158 | 154 | 156 | 153,900 | 156 |
2017-11-22 | 154 | 159 | 154 | 156 | 157,000 | 156 |
2017-11-21 | 154 | 156 | 153 | 154 | 129,100 | 154 |
2017-11-20 | 152 | 154 | 151 | 154 | 95,600 | 154 |
2017-11-17 | 150 | 154 | 150 | 152 | 147,600 | 152 |
2017-11-16 | 147 | 153 | 147 | 150 | 206,800 | 150 |
2017-11-15 | 151 | 154 | 148 | 148 | 532,700 | 148 |
2017-11-13 | 161 | 165 | 154 | 160 | 559,900 | 160 |
2017-11-10 | 157 | 164 | 157 | 162 | 369,100 | 162 |
2017-11-09 | 160 | 162 | 155 | 160 | 218,400 | 160 |
2017-11-08 | 163 | 165 | 159 | 161 | 380,500 | 161 |
2017-11-07 | 166 | 167 | 162 | 163 | 154,400 | 163 |
2017-11-06 | 167 | 169 | 166 | 167 | 141,100 | 167 |
2017-11-02 | 171 | 171 | 165 | 168 | 283,100 | 168 |
2017-11-01 | 168 | 168 | 165 | 166 | 68,300 | 166 |
2017-10-31 | 167 | 167 | 165 | 166 | 106,600 | 166 |
2017-10-30 | 165 | 170 | 164 | 166 | 343,500 | 166 |
2017-10-27 | 161 | 165 | 161 | 163 | 131,800 | 163 |
2017-10-26 | 163 | 163 | 162 | 162 | 59,500 | 162 |
2017-10-25 | 164 | 165 | 161 | 163 | 193,100 | 163 |
2017-10-24 | 165 | 165 | 163 | 164 | 31,900 | 164 |
2017-10-23 | 165 | 166 | 163 | 163 | 118,000 | 163 |
2017-10-20 | 162 | 166 | 162 | 165 | 126,600 | 165 |
2017-10-19 | 165 | 165 | 162 | 162 | 174,200 | 162 |
2017-10-18 | 166 | 168 | 163 | 164 | 227,700 | 164 |
2017-10-17 | 168 | 173 | 165 | 167 | 401,400 | 167 |
2017-10-16 | 169 | 169 | 164 | 167 | 357,800 | 167 |
2017-10-13 | 166 | 169 | 162 | 169 | 423,200 | 169 |
2017-10-12 | 166 | 169 | 162 | 162 | 465,300 | 162 |
2017-10-11 | 170 | 177 | 160 | 167 | 2,143,900 | 167 |
2017-10-10 | 155 | 159 | 154 | 158 | 176,300 | 158 |
2017-10-06 | 158 | 159 | 154 | 157 | 207,700 | 157 |
2017-10-05 | 161 | 161 | 157 | 158 | 117,200 | 158 |
2017-10-04 | 164 | 164 | 158 | 162 | 426,900 | 162 |
2017-10-03 | 154 | 164 | 154 | 160 | 780,100 | 160 |
2017-10-02 | 154 | 156 | 153 | 155 | 90,300 | 155 |
2017-09-29 | 152 | 155 | 152 | 153 | 57,600 | 153 |
2017-09-28 | 152 | 153 | 151 | 153 | 88,000 | 153 |
2017-09-27 | 152 | 153 | 151 | 151 | 73,800 | 151 |
2017-09-26 | 153 | 153 | 151 | 152 | 54,500 | 152 |
2017-09-25 | 151 | 152 | 149 | 152 | 66,300 | 152 |
2017-09-22 | 151 | 151 | 149 | 150 | 55,700 | 150 |
2017-09-21 | 153 | 153 | 152 | 152 | 47,400 | 152 |
2017-09-20 | 152 | 154 | 152 | 153 | 36,800 | 153 |
2017-09-19 | 152 | 153 | 152 | 153 | 47,000 | 153 |
2017-09-15 | 148 | 152 | 148 | 150 | 71,900 | 150 |
2017-09-14 | 155 | 155 | 149 | 151 | 121,100 | 151 |
2017-09-13 | 156 | 157 | 155 | 155 | 32,100 | 155 |
2017-09-12 | 155 | 157 | 153 | 157 | 100,800 | 157 |
2017-09-11 | 150 | 154 | 150 | 154 | 43,300 | 154 |
2017-09-08 | 152 | 152 | 149 | 149 | 45,500 | 149 |
2017-09-07 | 155 | 156 | 152 | 152 | 65,300 | 152 |
2017-09-06 | 148 | 156 | 147 | 153 | 204,700 | 153 |
2017-09-05 | 156 | 163 | 147 | 149 | 312,100 | 149 |
2017-09-04 | 160 | 160 | 149 | 152 | 207,500 | 152 |
2017-09-01 | 157 | 159 | 157 | 159 | 38,600 | 159 |
2017-08-31 | 159 | 159 | 156 | 159 | 37,100 | 159 |
2017-08-30 | 158 | 159 | 158 | 159 | 28,500 | 159 |
2017-08-29 | 155 | 159 | 153 | 159 | 48,400 | 159 |
2017-08-28 | 159 | 161 | 157 | 157 | 102,900 | 157 |
2017-08-25 | 162 | 162 | 159 | 160 | 171,000 | 160 |
2017-08-24 | 157 | 163 | 156 | 162 | 302,800 | 162 |
2017-08-23 | 155 | 158 | 153 | 157 | 158,100 | 157 |
2017-08-22 | 150 | 152 | 150 | 151 | 29,500 | 151 |
2017-08-21 | 152 | 152 | 150 | 151 | 60,000 | 151 |
2017-08-18 | 148 | 151 | 148 | 150 | 67,600 | 150 |
2017-08-17 | 152 | 153 | 149 | 151 | 115,000 | 151 |
2017-08-16 | 148 | 152 | 148 | 152 | 96,200 | 152 |
2017-08-15 | 146 | 151 | 146 | 148 | 160,400 | 148 |
2017-08-14 | 142 | 147 | 140 | 145 | 130,700 | 145 |
2017-08-10 | 147 | 152 | 144 | 144 | 289,900 | 144 |
2017-08-09 | 153 | 153 | 145 | 145 | 288,700 | 145 |
2017-08-08 | 153 | 156 | 150 | 153 | 70,400 | 153 |
2017-08-07 | 155 | 157 | 152 | 153 | 56,300 | 153 |
2017-08-04 | 152 | 157 | 150 | 157 | 48,200 | 157 |
2017-08-03 | 165 | 167 | 152 | 153 | 528,900 | 153 |
2017-08-02 | 147 | 162 | 147 | 158 | 436,200 | 158 |
2017-08-01 | 150 | 151 | 145 | 147 | 136,800 | 147 |
2017-07-31 | 155 | 155 | 150 | 151 | 63,400 | 151 |
2017-07-28 | 156 | 157 | 151 | 153 | 104,500 | 153 |
2017-07-27 | 159 | 159 | 156 | 156 | 87,300 | 156 |
2017-07-26 | 159 | 160 | 158 | 158 | 51,000 | 158 |
2017-07-25 | 159 | 160 | 158 | 158 | 36,600 | 158 |
2017-07-24 | 160 | 162 | 158 | 158 | 30,000 | 158 |
2017-07-21 | 158 | 163 | 158 | 161 | 58,900 | 161 |
2017-07-20 | 161 | 161 | 157 | 159 | 27,100 | 159 |
2017-07-19 | 158 | 159 | 155 | 159 | 44,400 | 159 |
2017-07-18 | 161 | 161 | 158 | 158 | 50,700 | 158 |
2017-07-14 | 162 | 163 | 160 | 160 | 41,300 | 160 |
2017-07-13 | 164 | 166 | 161 | 163 | 100,000 | 163 |
2017-07-12 | 161 | 164 | 160 | 164 | 93,600 | 164 |
2017-07-11 | 163 | 163 | 161 | 162 | 45,600 | 162 |
2017-07-10 | 159 | 164 | 159 | 164 | 75,500 | 164 |
2017-07-07 | 158 | 161 | 158 | 159 | 27,900 | 159 |
2017-07-06 | 160 | 162 | 158 | 159 | 34,500 | 159 |
2017-07-05 | 161 | 161 | 158 | 158 | 67,000 | 158 |
2017-07-04 | 165 | 165 | 161 | 161 | 61,000 | 161 |
2017-07-03 | 161 | 165 | 160 | 163 | 79,700 | 163 |
2017-06-30 | 161 | 162 | 160 | 160 | 50,100 | 160 |
2017-06-29 | 160 | 165 | 160 | 163 | 78,800 | 163 |
2017-06-28 | 160 | 161 | 158 | 159 | 22,600 | 159 |
2017-06-27 | 159 | 160 | 157 | 160 | 56,900 | 160 |
2017-06-26 | 159 | 159 | 157 | 157 | 77,300 | 157 |
2017-06-23 | 161 | 163 | 160 | 161 | 29,600 | 161 |
2017-06-22 | 161 | 162 | 157 | 161 | 135,400 | 161 |
2017-06-21 | 161 | 163 | 159 | 161 | 54,400 | 161 |
2017-06-20 | 166 | 166 | 162 | 164 | 35,500 | 164 |
2017-06-19 | 164 | 168 | 162 | 165 | 70,800 | 165 |
2017-06-16 | 164 | 166 | 162 | 164 | 27,000 | 164 |
2017-06-15 | 163 | 170 | 162 | 164 | 85,200 | 164 |
2017-06-14 | 169 | 170 | 162 | 165 | 130,500 | 165 |
2017-06-13 | 168 | 170 | 163 | 167 | 99,500 | 167 |
2017-06-12 | 170 | 170 | 164 | 165 | 111,000 | 165 |
2017-06-09 | 171 | 172 | 167 | 169 | 180,200 | 169 |
2017-06-08 | 172 | 173 | 168 | 170 | 312,200 | 170 |
2017-06-07 | 157 | 168 | 157 | 168 | 163,400 | 168 |
2017-06-06 | 158 | 161 | 156 | 156 | 85,600 | 156 |
2017-06-05 | 163 | 167 | 160 | 161 | 239,900 | 161 |
2017-06-02 | 151 | 168 | 151 | 168 | 249,500 | 168 |
2017-06-01 | 146 | 151 | 146 | 150 | 61,200 | 150 |
2017-05-31 | 146 | 149 | 145 | 148 | 55,100 | 148 |
2017-05-30 | 149 | 149 | 144 | 146 | 111,900 | 146 |
2017-05-29 | 150 | 150 | 147 | 148 | 39,800 | 148 |
2017-05-26 | 154 | 154 | 150 | 150 | 27,400 | 150 |
2017-05-25 | 154 | 155 | 151 | 154 | 53,700 | 154 |
2017-05-24 | 148 | 160 | 148 | 155 | 135,500 | 155 |
2017-05-23 | 145 | 150 | 145 | 148 | 53,100 | 148 |
2017-05-22 | 146 | 148 | 145 | 147 | 66,100 | 147 |
2017-05-19 | 147 | 147 | 144 | 144 | 58,200 | 144 |
2017-05-18 | 143 | 146 | 142 | 146 | 78,500 | 146 |
2017-05-17 | 148 | 148 | 145 | 146 | 47,700 | 146 |
2017-05-16 | 152 | 152 | 148 | 148 | 73,200 | 148 |
2017-05-15 | 158 | 158 | 151 | 151 | 32,600 | 151 |
2017-05-12 | 151 | 153 | 151 | 153 | 23,200 | 153 |
2017-05-11 | 154 | 155 | 149 | 154 | 91,400 | 154 |
2017-05-10 | 154 | 157 | 153 | 154 | 96,400 | 154 |
2017-05-09 | 152 | 154 | 149 | 154 | 43,700 | 154 |
2017-05-08 | 152 | 155 | 150 | 152 | 74,900 | 152 |
2017-05-02 | 145 | 149 | 145 | 149 | 41,700 | 149 |
2017-05-01 | 144 | 147 | 144 | 147 | 38,400 | 147 |
2017-04-28 | 147 | 147 | 144 | 144 | 44,800 | 144 |
2017-04-27 | 146 | 146 | 144 | 146 | 66,300 | 146 |
2017-04-26 | 145 | 147 | 144 | 144 | 72,600 | 144 |
2017-04-25 | 143 | 146 | 143 | 145 | 23,900 | 145 |
2017-04-24 | 148 | 149 | 142 | 143 | 59,000 | 143 |
2017-04-21 | 150 | 150 | 147 | 150 | 37,300 | 150 |
2017-04-20 | 149 | 149 | 146 | 147 | 32,600 | 147 |
2017-04-19 | 146 | 149 | 146 | 148 | 22,400 | 148 |
2017-04-18 | 144 | 148 | 143 | 148 | 76,200 | 148 |
2017-04-17 | 139 | 144 | 137 | 143 | 87,300 | 143 |
2017-04-14 | 139 | 144 | 139 | 142 | 69,000 | 142 |
2017-04-13 | 138 | 146 | 136 | 144 | 111,900 | 144 |
2017-04-12 | 144 | 144 | 140 | 140 | 114,900 | 140 |
2017-04-11 | 150 | 150 | 145 | 146 | 94,300 | 146 |
2017-04-10 | 148 | 151 | 148 | 150 | 31,500 | 150 |
2017-04-07 | 147 | 150 | 146 | 148 | 62,900 | 148 |
2017-04-06 | 152 | 152 | 144 | 147 | 313,700 | 147 |
2017-04-05 | 152 | 155 | 152 | 153 | 93,200 | 153 |
2017-04-04 | 160 | 162 | 152 | 154 | 189,900 | 154 |
2017-04-03 | 160 | 162 | 158 | 160 | 71,900 | 160 |
2017-03-31 | 161 | 162 | 158 | 160 | 77,700 | 160 |
2017-03-30 | 163 | 165 | 160 | 161 | 34,400 | 161 |
2017-03-29 | 160 | 166 | 158 | 164 | 84,900 | 164 |
2017-03-28 | 158 | 162 | 156 | 158 | 145,900 | 158 |
2017-03-27 | 164 | 164 | 159 | 159 | 76,700 | 159 |
2017-03-24 | 163 | 168 | 163 | 164 | 78,700 | 164 |
2017-03-23 | 163 | 165 | 161 | 164 | 95,200 | 164 |
2017-03-22 | 168 | 168 | 163 | 163 | 46,800 | 163 |
2017-03-21 | 166 | 168 | 164 | 167 | 35,800 | 167 |
2017-03-17 | 168 | 170 | 165 | 166 | 77,100 | 166 |
2017-03-16 | 166 | 170 | 165 | 167 | 78,500 | 167 |
2017-03-15 | 173 | 173 | 166 | 166 | 225,400 | 166 |
2017-03-14 | 174 | 174 | 173 | 173 | 37,700 | 173 |
2017-03-13 | 173 | 176 | 173 | 175 | 44,700 | 175 |
2017-03-10 | 175 | 175 | 173 | 174 | 146,600 | 174 |
2017-03-09 | 178 | 178 | 175 | 176 | 107,600 | 176 |
2017-03-08 | 178 | 181 | 178 | 180 | 124,100 | 180 |
2017-03-07 | 175 | 178 | 174 | 177 | 132,400 | 177 |
2017-03-06 | 172 | 174 | 171 | 173 | 96,900 | 173 |
2017-03-03 | 174 | 175 | 172 | 173 | 218,800 | 173 |
2017-03-02 | 177 | 178 | 174 | 174 | 113,400 | 174 |
2017-03-01 | 178 | 178 | 172 | 176 | 276,600 | 176 |
2017-02-28 | 179 | 181 | 177 | 177 | 141,700 | 177 |
2017-02-27 | 179 | 182 | 179 | 179 | 109,200 | 179 |
2017-02-24 | 181 | 183 | 180 | 182 | 131,300 | 182 |
2017-02-23 | 184 | 185 | 180 | 180 | 165,300 | 180 |
2017-02-22 | 179 | 185 | 179 | 183 | 238,100 | 183 |
2017-02-21 | 183 | 183 | 178 | 178 | 293,200 | 178 |
2017-02-20 | 181 | 185 | 181 | 183 | 264,500 | 183 |
2017-02-17 | 188 | 189 | 183 | 184 | 499,100 | 184 |
2017-02-16 | 190 | 195 | 181 | 191 | 1,058,900 | 191 |
2017-02-15 | 189 | 194 | 186 | 187 | 687,100 | 187 |
2017-02-14 | 183 | 190 | 182 | 190 | 623,900 | 190 |
2017-02-13 | 178 | 183 | 177 | 181 | 233,000 | 181 |
2017-02-10 | 178 | 180 | 176 | 178 | 249,800 | 178 |
2017-02-09 | 177 | 181 | 176 | 179 | 248,800 | 179 |
2017-02-08 | 179 | 182 | 178 | 182 | 147,800 | 182 |
2017-02-07 | 181 | 182 | 179 | 179 | 183,000 | 179 |
2017-02-06 | 181 | 183 | 180 | 183 | 163,700 | 183 |
2017-02-03 | 177 | 183 | 177 | 180 | 301,500 | 180 |
2017-02-02 | 183 | 187 | 177 | 177 | 567,400 | 177 |
2017-02-01 | 178 | 188 | 175 | 185 | 1,500,200 | 185 |
2017-01-31 | 168 | 177 | 168 | 176 | 385,000 | 176 |
2017-01-30 | 169 | 174 | 167 | 170 | 234,500 | 170 |
2017-01-27 | 167 | 170 | 165 | 170 | 241,600 | 170 |
2017-01-26 | 169 | 173 | 164 | 169 | 1,006,100 | 169 |
2017-01-25 | 161 | 209 | 160 | 174 | 9,370,400 | 174 |
2017-01-24 | 161 | 161 | 159 | 160 | 61,800 | 160 |
2017-01-23 | 163 | 164 | 161 | 162 | 95,700 | 162 |
2017-01-20 | 167 | 167 | 162 | 167 | 72,200 | 167 |
2017-01-19 | 168 | 168 | 164 | 164 | 38,600 | 164 |
2017-01-18 | 166 | 167 | 162 | 164 | 81,800 | 164 |
2017-01-17 | 169 | 175 | 163 | 164 | 420,500 | 164 |
2017-01-16 | 161 | 170 | 160 | 168 | 265,000 | 168 |
2017-01-13 | 159 | 162 | 158 | 159 | 72,000 | 159 |
2017-01-12 | 160 | 161 | 158 | 158 | 58,300 | 158 |
2017-01-11 | 161 | 162 | 159 | 160 | 61,100 | 160 |
2017-01-10 | 160 | 162 | 159 | 162 | 31,800 | 162 |
2017-01-06 | 157 | 161 | 157 | 160 | 72,400 | 160 |
2017-01-05 | 161 | 164 | 160 | 162 | 74,000 | 162 |
2017-01-04 | 160 | 164 | 159 | 161 | 107,900 | 161 |
分割・併合履歴 : [2012-12-26]1株→100株 [2006-03-28]1株→4株