8946 (株)ASIAN STAR の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 115 | 119 | 115 | 117 | 225,500 | 117 |
2018-12-27 | 114 | 121 | 113 | 119 | 501,600 | 119 |
2018-12-26 | 108 | 111 | 106 | 109 | 505,100 | 109 |
2018-12-25 | 101 | 108 | 100 | 104 | 982,900 | 104 |
2018-12-21 | 116 | 118 | 107 | 116 | 873,300 | 116 |
2018-12-20 | 124 | 128 | 115 | 119 | 626,400 | 119 |
2018-12-19 | 124 | 132 | 122 | 129 | 491,100 | 129 |
2018-12-18 | 137 | 137 | 125 | 127 | 978,700 | 127 |
2018-12-17 | 144 | 147 | 141 | 142 | 285,300 | 142 |
2018-12-14 | 149 | 150 | 145 | 146 | 237,500 | 146 |
2018-12-13 | 153 | 154 | 149 | 151 | 148,000 | 151 |
2018-12-12 | 147 | 154 | 146 | 153 | 298,800 | 153 |
2018-12-11 | 151 | 152 | 143 | 145 | 444,000 | 145 |
2018-12-10 | 156 | 157 | 146 | 149 | 843,500 | 149 |
2018-12-07 | 160 | 168 | 157 | 158 | 458,200 | 158 |
2018-12-06 | 164 | 164 | 156 | 158 | 314,200 | 158 |
2018-12-05 | 164 | 168 | 164 | 164 | 225,000 | 164 |
2018-12-04 | 168 | 171 | 165 | 169 | 253,400 | 169 |
2018-12-03 | 166 | 170 | 166 | 169 | 301,600 | 169 |
2018-11-30 | 168 | 170 | 163 | 164 | 353,100 | 164 |
2018-11-29 | 171 | 171 | 164 | 167 | 334,400 | 167 |
2018-11-28 | 169 | 170 | 164 | 166 | 308,100 | 166 |
2018-11-27 | 164 | 172 | 162 | 168 | 861,200 | 168 |
2018-11-26 | 160 | 163 | 158 | 163 | 145,500 | 163 |
2018-11-22 | 157 | 163 | 157 | 160 | 181,900 | 160 |
2018-11-21 | 154 | 161 | 153 | 158 | 300,500 | 158 |
2018-11-20 | 158 | 160 | 156 | 156 | 229,100 | 156 |
2018-11-19 | 158 | 162 | 157 | 159 | 212,200 | 159 |
2018-11-16 | 159 | 165 | 155 | 158 | 361,000 | 158 |
2018-11-15 | 154 | 162 | 154 | 158 | 261,100 | 158 |
2018-11-14 | 163 | 163 | 156 | 157 | 401,600 | 157 |
2018-11-13 | 157 | 164 | 156 | 164 | 330,500 | 164 |
2018-11-12 | 169 | 171 | 158 | 161 | 652,700 | 161 |
2018-11-09 | 177 | 177 | 164 | 166 | 882,000 | 166 |
2018-11-08 | 171 | 178 | 170 | 177 | 782,900 | 177 |
2018-11-07 | 168 | 172 | 167 | 171 | 231,900 | 171 |
2018-11-06 | 171 | 171 | 166 | 167 | 200,100 | 167 |
2018-11-05 | 173 | 173 | 166 | 170 | 355,100 | 170 |
2018-11-02 | 174 | 175 | 170 | 172 | 390,000 | 172 |
2018-11-01 | 166 | 174 | 165 | 169 | 509,600 | 169 |
2018-10-31 | 157 | 175 | 157 | 171 | 1,482,100 | 171 |
2018-10-30 | 147 | 162 | 146 | 158 | 521,900 | 158 |
2018-10-29 | 160 | 164 | 149 | 151 | 993,700 | 151 |
2018-10-26 | 162 | 169 | 160 | 161 | 788,000 | 161 |
2018-10-25 | 160 | 166 | 160 | 160 | 828,700 | 160 |
2018-10-24 | 176 | 178 | 164 | 170 | 1,096,700 | 170 |
2018-10-23 | 183 | 184 | 172 | 172 | 1,322,800 | 172 |
2018-10-22 | 184 | 188 | 182 | 184 | 604,200 | 184 |
2018-10-19 | 188 | 192 | 182 | 189 | 1,205,100 | 189 |
2018-10-18 | 183 | 200 | 182 | 184 | 3,621,000 | 184 |
2018-10-17 | 182 | 185 | 181 | 181 | 458,100 | 181 |
2018-10-16 | 182 | 184 | 176 | 179 | 1,054,000 | 179 |
2018-10-15 | 191 | 191 | 185 | 185 | 632,500 | 185 |
2018-10-12 | 182 | 193 | 182 | 191 | 1,020,900 | 191 |
2018-10-11 | 186 | 192 | 180 | 180 | 2,096,400 | 180 |
2018-10-10 | 209 | 213 | 199 | 204 | 1,917,800 | 204 |
2018-10-09 | 203 | 213 | 201 | 208 | 2,058,200 | 208 |
2018-10-05 | 200 | 215 | 198 | 203 | 3,406,200 | 203 |
2018-10-04 | 188 | 226 | 186 | 201 | 7,219,900 | 201 |
2018-10-03 | 190 | 191 | 184 | 186 | 585,000 | 186 |
2018-10-02 | 208 | 208 | 189 | 190 | 1,523,300 | 190 |
2018-10-01 | 207 | 212 | 204 | 206 | 1,083,400 | 206 |
2018-09-28 | 210 | 211 | 199 | 206 | 1,731,300 | 206 |
2018-09-27 | 190 | 206 | 190 | 206 | 1,472,800 | 206 |
2018-09-26 | 194 | 194 | 189 | 189 | 227,700 | 189 |
2018-09-25 | 194 | 195 | 188 | 194 | 290,600 | 194 |
2018-09-21 | 183 | 194 | 183 | 193 | 569,300 | 193 |
2018-09-20 | 184 | 184 | 179 | 182 | 243,200 | 182 |
2018-09-19 | 180 | 185 | 180 | 184 | 264,000 | 184 |
2018-09-18 | 189 | 189 | 179 | 180 | 475,300 | 180 |
2018-09-14 | 193 | 196 | 187 | 188 | 587,800 | 188 |
2018-09-13 | 180 | 194 | 176 | 193 | 1,022,000 | 193 |
2018-09-12 | 180 | 182 | 175 | 177 | 277,400 | 177 |
2018-09-11 | 183 | 183 | 176 | 178 | 386,000 | 178 |
2018-09-10 | 180 | 183 | 180 | 182 | 177,400 | 182 |
2018-09-07 | 178 | 183 | 177 | 181 | 319,300 | 181 |
2018-09-06 | 183 | 185 | 177 | 181 | 710,000 | 181 |
2018-09-05 | 190 | 191 | 182 | 184 | 605,600 | 184 |
2018-09-04 | 181 | 189 | 178 | 188 | 757,700 | 188 |
2018-09-03 | 193 | 193 | 179 | 180 | 1,217,800 | 180 |
2018-08-31 | 193 | 196 | 188 | 193 | 966,600 | 193 |
2018-08-30 | 203 | 209 | 197 | 197 | 1,839,700 | 197 |
2018-08-29 | 212 | 215 | 201 | 203 | 1,590,000 | 203 |
2018-08-28 | 205 | 216 | 203 | 215 | 1,668,400 | 215 |
2018-08-27 | 202 | 208 | 196 | 205 | 1,046,500 | 205 |
2018-08-24 | 210 | 210 | 202 | 204 | 1,022,400 | 204 |
2018-08-23 | 194 | 213 | 193 | 208 | 2,109,100 | 208 |
2018-08-22 | 200 | 209 | 195 | 195 | 2,392,600 | 195 |
2018-08-21 | 196 | 200 | 184 | 199 | 1,759,400 | 199 |
2018-08-20 | 181 | 200 | 180 | 197 | 1,594,100 | 197 |
2018-08-17 | 174 | 205 | 174 | 181 | 5,658,500 | 181 |
2018-08-16 | 173 | 175 | 169 | 173 | 243,900 | 173 |
2018-08-15 | 180 | 182 | 173 | 173 | 312,500 | 173 |
2018-08-14 | 174 | 184 | 171 | 181 | 676,900 | 181 |
2018-08-13 | 171 | 175 | 164 | 172 | 639,700 | 172 |
2018-08-10 | 177 | 185 | 177 | 180 | 985,800 | 180 |
2018-08-09 | 168 | 176 | 168 | 175 | 345,600 | 175 |
2018-08-08 | 167 | 178 | 163 | 176 | 650,800 | 176 |
2018-08-07 | 160 | 167 | 158 | 166 | 853,700 | 166 |
2018-08-06 | 165 | 187 | 155 | 157 | 1,934,400 | 157 |
2018-08-03 | 173 | 174 | 159 | 161 | 682,500 | 161 |
2018-08-02 | 173 | 180 | 173 | 175 | 427,400 | 175 |
2018-08-01 | 189 | 191 | 171 | 174 | 1,150,900 | 174 |
2018-07-31 | 190 | 192 | 184 | 184 | 432,800 | 184 |
2018-07-30 | 215 | 216 | 189 | 191 | 989,000 | 191 |
2018-07-27 | 208 | 213 | 208 | 212 | 151,600 | 212 |
2018-07-26 | 220 | 220 | 207 | 211 | 405,300 | 211 |
2018-07-25 | 221 | 224 | 216 | 216 | 256,900 | 216 |
2018-07-24 | 217 | 227 | 214 | 221 | 712,800 | 221 |
2018-07-23 | 223 | 225 | 208 | 213 | 978,600 | 213 |
2018-07-20 | 224 | 229 | 220 | 228 | 525,300 | 228 |
2018-07-19 | 233 | 233 | 220 | 222 | 1,273,700 | 222 |
2018-07-18 | 211 | 230 | 210 | 227 | 1,520,600 | 227 |
2018-07-17 | 214 | 217 | 206 | 213 | 647,800 | 213 |
2018-07-13 | 201 | 219 | 201 | 215 | 953,400 | 215 |
2018-07-12 | 189 | 203 | 189 | 202 | 392,800 | 202 |
2018-07-11 | 187 | 194 | 187 | 192 | 194,300 | 192 |
2018-07-10 | 200 | 201 | 185 | 189 | 825,400 | 189 |
2018-07-09 | 202 | 202 | 195 | 199 | 224,800 | 199 |
2018-07-06 | 202 | 203 | 191 | 197 | 325,200 | 197 |
2018-07-05 | 202 | 209 | 195 | 197 | 534,300 | 197 |
2018-07-04 | 202 | 210 | 201 | 205 | 431,200 | 205 |
2018-07-03 | 209 | 217 | 196 | 209 | 1,369,800 | 209 |
2018-07-02 | 196 | 216 | 196 | 213 | 1,465,600 | 213 |
2018-06-29 | 187 | 196 | 183 | 194 | 609,400 | 194 |
2018-06-28 | 191 | 200 | 185 | 186 | 1,061,500 | 186 |
2018-06-27 | 189 | 193 | 171 | 189 | 1,468,600 | 189 |
2018-06-26 | 188 | 199 | 187 | 195 | 586,400 | 195 |
2018-06-25 | 203 | 203 | 191 | 193 | 953,300 | 193 |
2018-06-22 | 192 | 200 | 188 | 200 | 1,041,100 | 200 |
2018-06-21 | 184 | 193 | 182 | 190 | 944,300 | 190 |
2018-06-20 | 178 | 182 | 178 | 182 | 221,700 | 182 |
2018-06-19 | 181 | 183 | 177 | 181 | 329,200 | 181 |
2018-06-18 | 181 | 187 | 177 | 183 | 692,200 | 183 |
2018-06-15 | 173 | 184 | 171 | 183 | 773,400 | 183 |
2018-06-14 | 177 | 178 | 169 | 173 | 613,200 | 173 |
2018-06-13 | 159 | 178 | 158 | 177 | 1,643,300 | 177 |
2018-06-12 | 160 | 160 | 156 | 159 | 228,400 | 159 |
2018-06-11 | 162 | 167 | 158 | 160 | 885,800 | 160 |
2018-06-08 | 146 | 164 | 145 | 163 | 2,450,600 | 163 |
2018-06-07 | 144 | 145 | 143 | 145 | 45,300 | 145 |
2018-06-06 | 143 | 146 | 143 | 145 | 42,100 | 145 |
2018-06-05 | 145 | 145 | 143 | 143 | 70,600 | 143 |
2018-06-04 | 146 | 146 | 144 | 145 | 80,600 | 145 |
2018-06-01 | 143 | 145 | 143 | 144 | 9,000 | 144 |
2018-05-31 | 143 | 145 | 143 | 144 | 28,200 | 144 |
2018-05-30 | 141 | 145 | 141 | 142 | 88,300 | 142 |
2018-05-29 | 151 | 151 | 140 | 144 | 305,700 | 144 |
2018-05-28 | 152 | 153 | 151 | 152 | 152,700 | 152 |
2018-05-25 | 147 | 153 | 146 | 150 | 129,600 | 150 |
2018-05-24 | 149 | 151 | 147 | 147 | 69,000 | 147 |
2018-05-23 | 147 | 149 | 146 | 148 | 96,800 | 148 |
2018-05-22 | 151 | 151 | 148 | 148 | 91,800 | 148 |
2018-05-21 | 152 | 153 | 150 | 150 | 162,200 | 150 |
2018-05-18 | 154 | 156 | 152 | 153 | 171,100 | 153 |
2018-05-17 | 151 | 156 | 151 | 154 | 276,600 | 154 |
2018-05-16 | 146 | 155 | 146 | 151 | 532,300 | 151 |
2018-05-15 | 149 | 149 | 145 | 145 | 88,800 | 145 |
2018-05-14 | 149 | 150 | 145 | 148 | 206,300 | 148 |
2018-05-11 | 149 | 153 | 146 | 151 | 267,400 | 151 |
2018-05-10 | 152 | 152 | 147 | 149 | 209,400 | 149 |
2018-05-09 | 146 | 153 | 146 | 152 | 399,300 | 152 |
2018-05-08 | 142 | 147 | 142 | 147 | 209,100 | 147 |
2018-05-07 | 142 | 144 | 140 | 141 | 65,400 | 141 |
2018-05-02 | 138 | 141 | 138 | 140 | 61,100 | 140 |
2018-05-01 | 139 | 139 | 137 | 138 | 38,800 | 138 |
2018-04-27 | 140 | 140 | 139 | 139 | 76,000 | 139 |
2018-04-26 | 140 | 141 | 139 | 139 | 51,400 | 139 |
2018-04-25 | 141 | 141 | 139 | 140 | 58,400 | 140 |
2018-04-24 | 138 | 142 | 138 | 141 | 74,700 | 141 |
2018-04-23 | 138 | 139 | 137 | 139 | 38,700 | 139 |
2018-04-20 | 137 | 138 | 137 | 137 | 35,300 | 137 |
2018-04-19 | 139 | 139 | 137 | 137 | 49,000 | 137 |
2018-04-18 | 136 | 140 | 136 | 138 | 113,900 | 138 |
2018-04-17 | 138 | 138 | 134 | 135 | 92,700 | 135 |
2018-04-16 | 138 | 138 | 136 | 137 | 65,200 | 137 |
2018-04-13 | 138 | 139 | 137 | 137 | 25,500 | 137 |
2018-04-12 | 138 | 139 | 136 | 138 | 101,000 | 138 |
2018-04-11 | 139 | 139 | 137 | 138 | 116,200 | 138 |
2018-04-10 | 138 | 140 | 137 | 139 | 37,400 | 139 |
2018-04-09 | 139 | 140 | 138 | 139 | 95,700 | 139 |
2018-04-06 | 143 | 143 | 139 | 140 | 65,800 | 140 |
2018-04-05 | 143 | 144 | 142 | 142 | 22,000 | 142 |
2018-04-04 | 144 | 144 | 142 | 142 | 30,400 | 142 |
2018-04-03 | 141 | 143 | 141 | 142 | 31,800 | 142 |
2018-03-30 | 142 | 144 | 142 | 144 | 50,400 | 144 |
2018-03-29 | 143 | 143 | 140 | 142 | 77,100 | 142 |
2018-03-28 | 141 | 141 | 140 | 140 | 46,200 | 140 |
2018-03-27 | 139 | 142 | 138 | 140 | 74,600 | 140 |
2018-03-26 | 138 | 140 | 136 | 138 | 78,900 | 138 |
2018-03-23 | 137 | 140 | 137 | 139 | 222,200 | 139 |
2018-03-22 | 142 | 143 | 141 | 142 | 32,400 | 142 |
2018-03-20 | 141 | 143 | 140 | 142 | 82,200 | 142 |
2018-03-19 | 144 | 145 | 141 | 141 | 196,900 | 141 |
2018-03-16 | 147 | 147 | 145 | 146 | 35,100 | 146 |
2018-03-15 | 147 | 149 | 145 | 147 | 81,600 | 147 |
2018-03-14 | 147 | 149 | 146 | 147 | 133,800 | 147 |
2018-03-13 | 146 | 151 | 146 | 149 | 155,100 | 149 |
2018-03-12 | 145 | 146 | 144 | 146 | 137,600 | 146 |
2018-03-09 | 143 | 146 | 143 | 143 | 70,500 | 143 |
2018-03-08 | 143 | 144 | 141 | 142 | 168,700 | 142 |
2018-03-07 | 142 | 143 | 140 | 143 | 174,700 | 143 |
2018-03-06 | 140 | 144 | 140 | 143 | 148,100 | 143 |
2018-03-05 | 144 | 144 | 139 | 140 | 411,700 | 140 |
2018-03-02 | 144 | 146 | 143 | 145 | 95,200 | 145 |
2018-03-01 | 147 | 149 | 146 | 148 | 102,700 | 148 |
2018-02-28 | 148 | 150 | 148 | 149 | 84,800 | 149 |
2018-02-27 | 151 | 151 | 148 | 148 | 98,600 | 148 |
2018-02-26 | 150 | 151 | 149 | 150 | 75,100 | 150 |
2018-02-23 | 150 | 152 | 149 | 151 | 85,200 | 151 |
2018-02-22 | 148 | 150 | 148 | 150 | 58,000 | 150 |
2018-02-21 | 150 | 152 | 148 | 149 | 69,000 | 149 |
2018-02-20 | 147 | 150 | 147 | 149 | 107,100 | 149 |
2018-02-19 | 147 | 148 | 145 | 148 | 166,100 | 148 |
2018-02-16 | 146 | 149 | 144 | 144 | 235,000 | 144 |
2018-02-15 | 143 | 150 | 141 | 147 | 538,300 | 147 |
2018-02-14 | 151 | 155 | 147 | 153 | 354,100 | 153 |
2018-02-13 | 153 | 154 | 148 | 151 | 359,900 | 151 |
2018-02-09 | 147 | 153 | 147 | 151 | 255,700 | 151 |
2018-02-08 | 145 | 153 | 145 | 152 | 368,800 | 152 |
2018-02-07 | 148 | 160 | 141 | 143 | 949,800 | 143 |
2018-02-06 | 145 | 147 | 135 | 143 | 984,600 | 143 |
2018-02-05 | 152 | 156 | 149 | 150 | 390,900 | 150 |
2018-02-02 | 159 | 160 | 154 | 157 | 138,500 | 157 |
2018-02-01 | 157 | 160 | 155 | 159 | 208,700 | 159 |
2018-01-31 | 154 | 158 | 154 | 157 | 108,000 | 157 |
2018-01-30 | 161 | 161 | 154 | 154 | 422,700 | 154 |
2018-01-29 | 162 | 165 | 160 | 160 | 217,300 | 160 |
2018-01-26 | 162 | 166 | 161 | 163 | 244,900 | 163 |
2018-01-25 | 162 | 164 | 160 | 161 | 189,300 | 161 |
2018-01-24 | 165 | 165 | 161 | 161 | 216,900 | 161 |
2018-01-23 | 165 | 166 | 162 | 164 | 262,800 | 164 |
2018-01-22 | 161 | 167 | 159 | 165 | 492,700 | 165 |
2018-01-19 | 161 | 163 | 159 | 160 | 283,500 | 160 |
2018-01-18 | 160 | 169 | 160 | 161 | 775,000 | 161 |
2018-01-17 | 164 | 165 | 157 | 159 | 815,700 | 159 |
2018-01-16 | 177 | 177 | 162 | 166 | 2,772,500 | 166 |
2018-01-15 | 168 | 188 | 159 | 188 | 1,989,300 | 188 |
2018-01-12 | 156 | 165 | 154 | 162 | 1,395,000 | 162 |
2018-01-11 | 152 | 177 | 152 | 154 | 4,789,300 | 154 |
2018-01-10 | 154 | 155 | 152 | 152 | 108,600 | 152 |
2018-01-09 | 153 | 154 | 152 | 154 | 122,100 | 154 |
2018-01-05 | 151 | 154 | 151 | 152 | 39,200 | 152 |
2018-01-04 | 151 | 152 | 151 | 151 | 53,500 | 151 |
分割・併合履歴 : [2012-12-26]1株→100株 [2006-03-28]1株→4株