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
2017-12-2915215315115250,300152
2017-12-2815215215015057,600150
2017-12-2714815214815272,400152
2017-12-26150150147147210,300147
2017-12-25150151147147411,400147
2017-12-22154155150150216,000150
2017-12-21152153150151136,200151
2017-12-20148152148152154,900152
2017-12-19151151148148260,600148
2017-12-18153153150150143,400150
2017-12-1515415515315395,800153
2017-12-14151156151156280,500156
2017-12-1315215315115155,000151
2017-12-12152153150153155,000153
2017-12-11151153150151103,200151
2017-12-0815115315115145,400151
2017-12-07146153145153314,100153
2017-12-06147150144144243,500144
2017-12-05153153146146307,400146
2017-12-04150154149153138,200153
2017-12-01147151143151596,800151
2017-11-3015515515215399,400153
2017-11-2915515715415491,300154
2017-11-2815615615415474,400154
2017-11-27156157152155128,100155
2017-11-24154158154156153,900156
2017-11-22154159154156157,000156
2017-11-21154156153154129,100154
2017-11-2015215415115495,600154
2017-11-17150154150152147,600152
2017-11-16147153147150206,800150
2017-11-15151154148148532,700148
2017-11-13161165154160559,900160
2017-11-10157164157162369,100162
2017-11-09160162155160218,400160
2017-11-08163165159161380,500161
2017-11-07166167162163154,400163
2017-11-06167169166167141,100167
2017-11-02171171165168283,100168
2017-11-0116816816516668,300166
2017-10-31167167165166106,600166
2017-10-30165170164166343,500166
2017-10-27161165161163131,800163
2017-10-2616316316216259,500162
2017-10-25164165161163193,100163
2017-10-2416516516316431,900164
2017-10-23165166163163118,000163
2017-10-20162166162165126,600165
2017-10-19165165162162174,200162
2017-10-18166168163164227,700164
2017-10-17168173165167401,400167
2017-10-16169169164167357,800167
2017-10-13166169162169423,200169
2017-10-12166169162162465,300162
2017-10-111701771601672,143,900167
2017-10-10155159154158176,300158
2017-10-06158159154157207,700157
2017-10-05161161157158117,200158
2017-10-04164164158162426,900162
2017-10-03154164154160780,100160
2017-10-0215415615315590,300155
2017-09-2915215515215357,600153
2017-09-2815215315115388,000153
2017-09-2715215315115173,800151
2017-09-2615315315115254,500152
2017-09-2515115214915266,300152
2017-09-2215115114915055,700150
2017-09-2115315315215247,400152
2017-09-2015215415215336,800153
2017-09-1915215315215347,000153
2017-09-1514815214815071,900150
2017-09-14155155149151121,100151
2017-09-1315615715515532,100155
2017-09-12155157153157100,800157
2017-09-1115015415015443,300154
2017-09-0815215214914945,500149
2017-09-0715515615215265,300152
2017-09-06148156147153204,700153
2017-09-05156163147149312,100149
2017-09-04160160149152207,500152
2017-09-0115715915715938,600159
2017-08-3115915915615937,100159
2017-08-3015815915815928,500159
2017-08-2915515915315948,400159
2017-08-28159161157157102,900157
2017-08-25162162159160171,000160
2017-08-24157163156162302,800162
2017-08-23155158153157158,100157
2017-08-2215015215015129,500151
2017-08-2115215215015160,000151
2017-08-1814815114815067,600150
2017-08-17152153149151115,000151
2017-08-1614815214815296,200152
2017-08-15146151146148160,400148
2017-08-14142147140145130,700145
2017-08-10147152144144289,900144
2017-08-09153153145145288,700145
2017-08-0815315615015370,400153
2017-08-0715515715215356,300153
2017-08-0415215715015748,200157
2017-08-03165167152153528,900153
2017-08-02147162147158436,200158
2017-08-01150151145147136,800147
2017-07-3115515515015163,400151
2017-07-28156157151153104,500153
2017-07-2715915915615687,300156
2017-07-2615916015815851,000158
2017-07-2515916015815836,600158
2017-07-2416016215815830,000158
2017-07-2115816315816158,900161
2017-07-2016116115715927,100159
2017-07-1915815915515944,400159
2017-07-1816116115815850,700158
2017-07-1416216316016041,300160
2017-07-13164166161163100,000163
2017-07-1216116416016493,600164
2017-07-1116316316116245,600162
2017-07-1015916415916475,500164
2017-07-0715816115815927,900159
2017-07-0616016215815934,500159
2017-07-0516116115815867,000158
2017-07-0416516516116161,000161
2017-07-0316116516016379,700163
2017-06-3016116216016050,100160
2017-06-2916016516016378,800163
2017-06-2816016115815922,600159
2017-06-2715916015716056,900160
2017-06-2615915915715777,300157
2017-06-2316116316016129,600161
2017-06-22161162157161135,400161
2017-06-2116116315916154,400161
2017-06-2016616616216435,500164
2017-06-1916416816216570,800165
2017-06-1616416616216427,000164
2017-06-1516317016216485,200164
2017-06-14169170162165130,500165
2017-06-1316817016316799,500167
2017-06-12170170164165111,000165
2017-06-09171172167169180,200169
2017-06-08172173168170312,200170
2017-06-07157168157168163,400168
2017-06-0615816115615685,600156
2017-06-05163167160161239,900161
2017-06-02151168151168249,500168
2017-06-0114615114615061,200150
2017-05-3114614914514855,100148
2017-05-30149149144146111,900146
2017-05-2915015014714839,800148
2017-05-2615415415015027,400150
2017-05-2515415515115453,700154
2017-05-24148160148155135,500155
2017-05-2314515014514853,100148
2017-05-2214614814514766,100147
2017-05-1914714714414458,200144
2017-05-1814314614214678,500146
2017-05-1714814814514647,700146
2017-05-1615215214814873,200148
2017-05-1515815815115132,600151
2017-05-1215115315115323,200153
2017-05-1115415514915491,400154
2017-05-1015415715315496,400154
2017-05-0915215414915443,700154
2017-05-0815215515015274,900152
2017-05-0214514914514941,700149
2017-05-0114414714414738,400147
2017-04-2814714714414444,800144
2017-04-2714614614414666,300146
2017-04-2614514714414472,600144
2017-04-2514314614314523,900145
2017-04-2414814914214359,000143
2017-04-2115015014715037,300150
2017-04-2014914914614732,600147
2017-04-1914614914614822,400148
2017-04-1814414814314876,200148
2017-04-1713914413714387,300143
2017-04-1413914413914269,000142
2017-04-13138146136144111,900144
2017-04-12144144140140114,900140
2017-04-1115015014514694,300146
2017-04-1014815114815031,500150
2017-04-0714715014614862,900148
2017-04-06152152144147313,700147
2017-04-0515215515215393,200153
2017-04-04160162152154189,900154
2017-04-0316016215816071,900160
2017-03-3116116215816077,700160
2017-03-3016316516016134,400161
2017-03-2916016615816484,900164
2017-03-28158162156158145,900158
2017-03-2716416415915976,700159
2017-03-2416316816316478,700164
2017-03-2316316516116495,200164
2017-03-2216816816316346,800163
2017-03-2116616816416735,800167
2017-03-1716817016516677,100166
2017-03-1616617016516778,500167
2017-03-15173173166166225,400166
2017-03-1417417417317337,700173
2017-03-1317317617317544,700175
2017-03-10175175173174146,600174
2017-03-09178178175176107,600176
2017-03-08178181178180124,100180
2017-03-07175178174177132,400177
2017-03-0617217417117396,900173
2017-03-03174175172173218,800173
2017-03-02177178174174113,400174
2017-03-01178178172176276,600176
2017-02-28179181177177141,700177
2017-02-27179182179179109,200179
2017-02-24181183180182131,300182
2017-02-23184185180180165,300180
2017-02-22179185179183238,100183
2017-02-21183183178178293,200178
2017-02-20181185181183264,500183
2017-02-17188189183184499,100184
2017-02-161901951811911,058,900191
2017-02-15189194186187687,100187
2017-02-14183190182190623,900190
2017-02-13178183177181233,000181
2017-02-10178180176178249,800178
2017-02-09177181176179248,800179
2017-02-08179182178182147,800182
2017-02-07181182179179183,000179
2017-02-06181183180183163,700183
2017-02-03177183177180301,500180
2017-02-02183187177177567,400177
2017-02-011781881751851,500,200185
2017-01-31168177168176385,000176
2017-01-30169174167170234,500170
2017-01-27167170165170241,600170
2017-01-261691731641691,006,100169
2017-01-251612091601749,370,400174
2017-01-2416116115916061,800160
2017-01-2316316416116295,700162
2017-01-2016716716216772,200167
2017-01-1916816816416438,600164
2017-01-1816616716216481,800164
2017-01-17169175163164420,500164
2017-01-16161170160168265,000168
2017-01-1315916215815972,000159
2017-01-1216016115815858,300158
2017-01-1116116215916061,100160
2017-01-1016016215916231,800162
2017-01-0615716115716072,400160
2017-01-0516116416016274,000162
2017-01-04160164159161107,900161

分割・併合履歴 : [2012-12-26]1株→100株 [2006-03-28]1株→4株