8946 (株)ASIAN STAR の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 124 | 126 | 124 | 124 | 86,300 | 124 |
2019-12-27 | 123 | 126 | 123 | 126 | 119,200 | 126 |
2019-12-26 | 122 | 124 | 122 | 123 | 143,200 | 123 |
2019-12-25 | 123 | 124 | 121 | 121 | 107,900 | 121 |
2019-12-24 | 122 | 122 | 120 | 121 | 306,600 | 121 |
2019-12-23 | 123 | 123 | 120 | 121 | 140,700 | 121 |
2019-12-20 | 123 | 123 | 122 | 123 | 69,200 | 123 |
2019-12-19 | 123 | 124 | 123 | 123 | 126,100 | 123 |
2019-12-18 | 125 | 125 | 123 | 123 | 43,200 | 123 |
2019-12-17 | 125 | 125 | 123 | 124 | 182,700 | 124 |
2019-12-16 | 126 | 127 | 125 | 125 | 137,500 | 125 |
2019-12-13 | 126 | 127 | 125 | 127 | 278,700 | 127 |
2019-12-12 | 127 | 128 | 125 | 125 | 272,900 | 125 |
2019-12-11 | 129 | 129 | 127 | 127 | 336,100 | 127 |
2019-12-10 | 129 | 130 | 128 | 128 | 98,700 | 128 |
2019-12-09 | 129 | 131 | 129 | 129 | 154,300 | 129 |
2019-12-06 | 129 | 130 | 128 | 128 | 155,300 | 128 |
2019-12-05 | 129 | 131 | 128 | 128 | 120,900 | 128 |
2019-12-04 | 129 | 130 | 128 | 128 | 115,800 | 128 |
2019-12-03 | 129 | 131 | 128 | 129 | 262,500 | 129 |
2019-12-02 | 131 | 133 | 130 | 130 | 179,200 | 130 |
2019-11-29 | 131 | 133 | 130 | 130 | 181,200 | 130 |
2019-11-28 | 131 | 132 | 129 | 130 | 177,300 | 130 |
2019-11-27 | 130 | 135 | 130 | 130 | 525,400 | 130 |
2019-11-26 | 133 | 133 | 129 | 130 | 575,700 | 130 |
2019-11-25 | 129 | 133 | 128 | 131 | 457,600 | 131 |
2019-11-22 | 127 | 130 | 127 | 128 | 112,300 | 128 |
2019-11-21 | 128 | 130 | 127 | 127 | 199,800 | 127 |
2019-11-20 | 130 | 132 | 128 | 129 | 507,000 | 129 |
2019-11-19 | 131 | 133 | 129 | 133 | 752,400 | 133 |
2019-11-18 | 126 | 131 | 126 | 128 | 338,700 | 128 |
2019-11-15 | 128 | 129 | 126 | 126 | 292,400 | 126 |
2019-11-14 | 126 | 129 | 125 | 128 | 544,000 | 128 |
2019-11-13 | 129 | 130 | 125 | 125 | 804,200 | 125 |
2019-11-12 | 125 | 130 | 124 | 130 | 923,500 | 130 |
2019-11-11 | 128 | 128 | 124 | 125 | 1,006,200 | 125 |
2019-11-08 | 129 | 132 | 126 | 127 | 1,154,900 | 127 |
2019-11-07 | 131 | 134 | 128 | 130 | 1,313,200 | 130 |
2019-11-06 | 141 | 141 | 130 | 132 | 2,790,100 | 132 |
2019-11-05 | 145 | 147 | 134 | 138 | 3,795,700 | 138 |
2019-11-01 | 183 | 187 | 144 | 148 | 14,472,600 | 148 |
2019-10-31 | 140 | 170 | 139 | 170 | 6,796,000 | 170 |
2019-10-30 | 123 | 123 | 120 | 120 | 205,100 | 120 |
2019-10-29 | 123 | 124 | 122 | 123 | 113,100 | 123 |
2019-10-28 | 124 | 124 | 122 | 124 | 98,800 | 124 |
2019-10-25 | 127 | 127 | 123 | 124 | 276,800 | 124 |
2019-10-24 | 124 | 125 | 123 | 124 | 111,500 | 124 |
2019-10-23 | 124 | 125 | 123 | 123 | 87,500 | 123 |
2019-10-21 | 122 | 128 | 121 | 123 | 434,200 | 123 |
2019-10-18 | 122 | 123 | 121 | 122 | 75,100 | 122 |
2019-10-17 | 124 | 124 | 121 | 123 | 173,800 | 123 |
2019-10-16 | 124 | 128 | 123 | 125 | 310,100 | 125 |
2019-10-15 | 125 | 125 | 123 | 124 | 118,800 | 124 |
2019-10-11 | 122 | 125 | 121 | 125 | 260,100 | 125 |
2019-10-10 | 124 | 125 | 122 | 123 | 237,600 | 123 |
2019-10-09 | 122 | 124 | 120 | 124 | 136,100 | 124 |
2019-10-08 | 120 | 123 | 120 | 120 | 164,600 | 120 |
2019-10-07 | 121 | 121 | 119 | 119 | 101,700 | 119 |
2019-10-04 | 119 | 120 | 119 | 120 | 99,300 | 120 |
2019-10-03 | 119 | 120 | 118 | 119 | 165,600 | 119 |
2019-10-02 | 120 | 121 | 119 | 120 | 167,600 | 120 |
2019-10-01 | 121 | 122 | 119 | 120 | 201,000 | 120 |
2019-09-30 | 123 | 123 | 120 | 121 | 289,100 | 121 |
2019-09-27 | 125 | 125 | 122 | 123 | 177,200 | 123 |
2019-09-26 | 123 | 125 | 123 | 125 | 191,700 | 125 |
2019-09-25 | 123 | 124 | 120 | 123 | 300,400 | 123 |
2019-09-24 | 126 | 126 | 123 | 124 | 456,000 | 124 |
2019-09-20 | 128 | 133 | 126 | 129 | 635,600 | 129 |
2019-09-19 | 127 | 134 | 125 | 128 | 1,110,800 | 128 |
2019-09-18 | 123 | 130 | 122 | 125 | 751,300 | 125 |
2019-09-17 | 123 | 124 | 122 | 122 | 248,900 | 122 |
2019-09-13 | 123 | 126 | 123 | 125 | 285,400 | 125 |
2019-09-12 | 123 | 124 | 123 | 123 | 197,400 | 123 |
2019-09-11 | 122 | 123 | 120 | 122 | 255,400 | 122 |
2019-09-10 | 123 | 125 | 121 | 122 | 481,500 | 122 |
2019-09-09 | 132 | 133 | 122 | 123 | 1,273,800 | 123 |
2019-09-06 | 125 | 134 | 124 | 131 | 982,400 | 131 |
2019-09-05 | 129 | 129 | 123 | 124 | 443,000 | 124 |
2019-09-04 | 121 | 128 | 121 | 128 | 1,269,700 | 128 |
2019-09-03 | 120 | 123 | 120 | 122 | 178,300 | 122 |
2019-09-02 | 115 | 122 | 115 | 120 | 280,200 | 120 |
2019-08-30 | 117 | 122 | 116 | 120 | 303,900 | 120 |
2019-08-29 | 116 | 118 | 112 | 115 | 490,800 | 115 |
2019-08-28 | 120 | 121 | 116 | 117 | 461,300 | 117 |
2019-08-27 | 122 | 123 | 119 | 119 | 317,700 | 119 |
2019-08-26 | 121 | 124 | 121 | 122 | 418,700 | 122 |
2019-08-23 | 131 | 131 | 123 | 125 | 1,667,100 | 125 |
2019-08-22 | 133 | 149 | 126 | 127 | 5,494,800 | 127 |
2019-08-21 | 124 | 137 | 123 | 135 | 1,486,800 | 135 |
2019-08-20 | 122 | 127 | 120 | 124 | 584,200 | 124 |
2019-08-19 | 122 | 132 | 121 | 123 | 2,273,800 | 123 |
2019-08-16 | 118 | 120 | 117 | 118 | 333,200 | 118 |
2019-08-15 | 120 | 121 | 117 | 119 | 555,700 | 119 |
2019-08-14 | 122 | 128 | 122 | 124 | 415,800 | 124 |
2019-08-13 | 124 | 124 | 120 | 121 | 320,100 | 121 |
2019-08-09 | 126 | 130 | 125 | 127 | 467,800 | 127 |
2019-08-08 | 123 | 126 | 122 | 124 | 283,400 | 124 |
2019-08-07 | 126 | 126 | 123 | 123 | 253,000 | 123 |
2019-08-06 | 118 | 125 | 118 | 124 | 583,300 | 124 |
2019-08-05 | 129 | 132 | 122 | 125 | 627,700 | 125 |
2019-08-02 | 128 | 129 | 126 | 129 | 346,800 | 129 |
2019-08-01 | 128 | 134 | 126 | 130 | 826,500 | 130 |
2019-07-31 | 133 | 134 | 130 | 133 | 316,400 | 133 |
2019-07-30 | 132 | 134 | 130 | 132 | 647,900 | 132 |
2019-07-29 | 140 | 140 | 132 | 132 | 1,087,900 | 132 |
2019-07-26 | 151 | 159 | 139 | 139 | 5,698,200 | 139 |
2019-07-25 | 141 | 148 | 137 | 146 | 1,151,000 | 146 |
2019-07-24 | 145 | 148 | 139 | 141 | 1,354,900 | 141 |
2019-07-23 | 146 | 149 | 144 | 146 | 971,000 | 146 |
2019-07-22 | 144 | 149 | 142 | 148 | 952,300 | 148 |
2019-07-19 | 142 | 148 | 140 | 146 | 756,300 | 146 |
2019-07-18 | 149 | 150 | 139 | 141 | 1,636,500 | 141 |
2019-07-17 | 147 | 149 | 142 | 145 | 1,266,700 | 145 |
2019-07-16 | 165 | 168 | 142 | 147 | 3,491,900 | 147 |
2019-07-12 | 160 | 163 | 155 | 160 | 2,535,900 | 160 |
2019-07-11 | 162 | 180 | 159 | 164 | 8,464,500 | 164 |
2019-07-10 | 189 | 191 | 158 | 162 | 8,768,400 | 162 |
2019-07-09 | 188 | 191 | 165 | 174 | 10,179,900 | 174 |
2019-07-08 | 253 | 255 | 184 | 186 | 22,968,600 | 186 |
2019-07-05 | 190 | 205 | 182 | 205 | 9,661,100 | 205 |
2019-07-04 | 140 | 155 | 137 | 155 | 9,528,800 | 155 |
2019-07-03 | 105 | 105 | 104 | 105 | 18,200 | 105 |
2019-07-02 | 106 | 106 | 105 | 106 | 61,200 | 106 |
2019-07-01 | 105 | 106 | 104 | 106 | 60,100 | 106 |
2019-06-28 | 104 | 105 | 104 | 104 | 28,500 | 104 |
2019-06-27 | 103 | 104 | 103 | 103 | 37,100 | 103 |
2019-06-26 | 103 | 105 | 103 | 103 | 66,700 | 103 |
2019-06-25 | 104 | 105 | 103 | 104 | 131,600 | 104 |
2019-06-24 | 105 | 105 | 104 | 104 | 62,400 | 104 |
2019-06-21 | 105 | 106 | 104 | 105 | 204,400 | 105 |
2019-06-20 | 105 | 106 | 104 | 105 | 143,300 | 105 |
2019-06-19 | 105 | 106 | 104 | 104 | 116,000 | 104 |
2019-06-18 | 106 | 106 | 104 | 104 | 115,200 | 104 |
2019-06-17 | 108 | 108 | 105 | 105 | 85,800 | 105 |
2019-06-14 | 106 | 107 | 106 | 107 | 128,300 | 107 |
2019-06-13 | 107 | 108 | 105 | 105 | 139,400 | 105 |
2019-06-12 | 108 | 110 | 107 | 107 | 166,800 | 107 |
2019-06-11 | 106 | 108 | 106 | 106 | 82,000 | 106 |
2019-06-10 | 107 | 109 | 106 | 106 | 225,700 | 106 |
2019-06-07 | 106 | 108 | 105 | 107 | 86,900 | 107 |
2019-06-06 | 108 | 110 | 106 | 106 | 96,800 | 106 |
2019-06-05 | 107 | 109 | 106 | 108 | 90,400 | 108 |
2019-06-04 | 104 | 106 | 103 | 106 | 97,200 | 106 |
2019-06-03 | 106 | 106 | 101 | 103 | 135,300 | 103 |
2019-05-31 | 107 | 109 | 106 | 106 | 186,200 | 106 |
2019-05-30 | 106 | 108 | 106 | 106 | 52,600 | 106 |
2019-05-29 | 105 | 107 | 103 | 106 | 119,600 | 106 |
2019-05-28 | 106 | 109 | 106 | 107 | 64,400 | 107 |
2019-05-27 | 106 | 107 | 105 | 106 | 90,900 | 106 |
2019-05-24 | 103 | 105 | 103 | 104 | 72,400 | 104 |
2019-05-23 | 107 | 107 | 103 | 103 | 200,900 | 103 |
2019-05-22 | 106 | 107 | 105 | 107 | 62,800 | 107 |
2019-05-21 | 104 | 109 | 103 | 106 | 255,500 | 106 |
2019-05-20 | 104 | 106 | 104 | 104 | 41,400 | 104 |
2019-05-17 | 105 | 107 | 104 | 105 | 57,100 | 105 |
2019-05-16 | 106 | 106 | 103 | 104 | 102,200 | 104 |
2019-05-15 | 103 | 110 | 103 | 107 | 421,900 | 107 |
2019-05-14 | 99 | 105 | 98 | 102 | 223,800 | 102 |
2019-05-13 | 108 | 108 | 103 | 103 | 276,100 | 103 |
2019-05-10 | 107 | 109 | 107 | 109 | 55,600 | 109 |
2019-05-09 | 109 | 109 | 107 | 108 | 86,600 | 108 |
2019-05-08 | 110 | 110 | 108 | 110 | 72,800 | 110 |
2019-05-07 | 108 | 112 | 108 | 110 | 156,600 | 110 |
2019-04-26 | 107 | 109 | 107 | 108 | 89,100 | 108 |
2019-04-25 | 111 | 111 | 107 | 108 | 197,100 | 108 |
2019-04-24 | 110 | 111 | 109 | 110 | 45,100 | 110 |
2019-04-23 | 109 | 111 | 109 | 110 | 112,300 | 110 |
2019-04-22 | 111 | 112 | 108 | 109 | 302,800 | 109 |
2019-04-19 | 108 | 112 | 107 | 111 | 209,000 | 111 |
2019-04-18 | 109 | 109 | 107 | 108 | 142,800 | 108 |
2019-04-17 | 110 | 110 | 107 | 108 | 261,600 | 108 |
2019-04-16 | 109 | 114 | 108 | 110 | 213,800 | 110 |
2019-04-15 | 110 | 113 | 108 | 108 | 258,200 | 108 |
2019-04-12 | 115 | 120 | 111 | 112 | 665,800 | 112 |
2019-04-11 | 104 | 119 | 104 | 117 | 1,599,900 | 117 |
2019-04-10 | 105 | 107 | 103 | 104 | 213,400 | 104 |
2019-04-09 | 109 | 109 | 106 | 106 | 175,400 | 106 |
2019-04-08 | 110 | 111 | 107 | 108 | 185,100 | 108 |
2019-04-05 | 110 | 111 | 110 | 110 | 83,400 | 110 |
2019-04-04 | 111 | 113 | 110 | 112 | 107,200 | 112 |
2019-04-03 | 110 | 112 | 108 | 112 | 192,200 | 112 |
2019-04-02 | 113 | 113 | 110 | 110 | 192,200 | 110 |
2019-04-01 | 114 | 115 | 112 | 112 | 62,600 | 112 |
2019-03-29 | 114 | 114 | 112 | 113 | 46,900 | 113 |
2019-03-28 | 114 | 114 | 110 | 111 | 125,000 | 111 |
2019-03-27 | 114 | 114 | 112 | 114 | 71,100 | 114 |
2019-03-26 | 113 | 114 | 112 | 113 | 122,200 | 113 |
2019-03-25 | 114 | 114 | 112 | 113 | 115,900 | 113 |
2019-03-22 | 117 | 117 | 115 | 115 | 175,800 | 115 |
2019-03-20 | 117 | 118 | 115 | 116 | 141,800 | 116 |
2019-03-19 | 118 | 119 | 116 | 117 | 147,300 | 117 |
2019-03-18 | 117 | 120 | 117 | 119 | 141,000 | 119 |
2019-03-15 | 119 | 120 | 118 | 119 | 110,700 | 119 |
2019-03-14 | 124 | 124 | 119 | 119 | 201,800 | 119 |
2019-03-13 | 123 | 123 | 119 | 123 | 124,600 | 123 |
2019-03-12 | 122 | 124 | 121 | 121 | 85,300 | 121 |
2019-03-11 | 120 | 122 | 118 | 122 | 140,300 | 122 |
2019-03-08 | 121 | 122 | 120 | 120 | 115,500 | 120 |
2019-03-07 | 127 | 128 | 122 | 124 | 126,100 | 124 |
2019-03-06 | 129 | 129 | 125 | 127 | 130,600 | 127 |
2019-03-05 | 127 | 130 | 127 | 128 | 133,800 | 128 |
2019-03-04 | 130 | 130 | 127 | 129 | 87,900 | 129 |
2019-03-01 | 126 | 129 | 126 | 128 | 138,600 | 128 |
2019-02-28 | 126 | 128 | 124 | 124 | 90,800 | 124 |
2019-02-27 | 124 | 129 | 124 | 128 | 133,900 | 128 |
2019-02-26 | 128 | 129 | 123 | 124 | 213,400 | 124 |
2019-02-25 | 125 | 131 | 124 | 129 | 204,100 | 129 |
2019-02-22 | 122 | 125 | 121 | 123 | 163,500 | 123 |
2019-02-21 | 121 | 124 | 120 | 123 | 124,500 | 123 |
2019-02-20 | 121 | 124 | 121 | 121 | 85,900 | 121 |
2019-02-19 | 120 | 122 | 119 | 120 | 161,800 | 120 |
2019-02-18 | 121 | 122 | 116 | 120 | 580,800 | 120 |
2019-02-15 | 126 | 126 | 123 | 124 | 251,400 | 124 |
2019-02-14 | 126 | 126 | 124 | 126 | 134,500 | 126 |
2019-02-13 | 127 | 127 | 122 | 125 | 286,100 | 125 |
2019-02-12 | 124 | 127 | 124 | 127 | 123,700 | 127 |
2019-02-08 | 124 | 125 | 122 | 124 | 266,600 | 124 |
2019-02-07 | 127 | 128 | 125 | 126 | 153,900 | 126 |
2019-02-06 | 128 | 130 | 127 | 127 | 253,300 | 127 |
2019-02-05 | 133 | 133 | 127 | 127 | 158,900 | 127 |
2019-02-04 | 129 | 133 | 128 | 133 | 156,700 | 133 |
2019-02-01 | 129 | 129 | 126 | 129 | 156,600 | 129 |
2019-01-31 | 123 | 128 | 123 | 128 | 157,000 | 128 |
2019-01-30 | 128 | 129 | 122 | 122 | 273,400 | 122 |
2019-01-29 | 127 | 131 | 125 | 130 | 255,900 | 130 |
2019-01-28 | 134 | 134 | 129 | 129 | 225,900 | 129 |
2019-01-25 | 140 | 140 | 134 | 134 | 633,600 | 134 |
2019-01-24 | 134 | 136 | 131 | 134 | 491,200 | 134 |
2019-01-23 | 124 | 139 | 122 | 134 | 1,198,500 | 134 |
2019-01-22 | 124 | 127 | 123 | 125 | 195,800 | 125 |
2019-01-21 | 128 | 129 | 124 | 124 | 317,600 | 124 |
2019-01-18 | 127 | 131 | 125 | 128 | 514,900 | 128 |
2019-01-17 | 124 | 125 | 123 | 125 | 173,600 | 125 |
2019-01-16 | 123 | 127 | 123 | 124 | 264,200 | 124 |
2019-01-15 | 118 | 125 | 117 | 125 | 460,400 | 125 |
2019-01-11 | 117 | 120 | 117 | 118 | 90,100 | 118 |
2019-01-10 | 116 | 119 | 115 | 116 | 165,400 | 116 |
2019-01-09 | 122 | 123 | 117 | 117 | 386,300 | 117 |
2019-01-08 | 119 | 125 | 118 | 122 | 549,700 | 122 |
2019-01-07 | 120 | 123 | 116 | 119 | 570,400 | 119 |
2019-01-04 | 112 | 118 | 111 | 118 | 217,400 | 118 |
分割・併合履歴 : [2012-12-26]1株→100株 [2006-03-28]1株→4株