8946 (株)ASIAN STAR の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 86 | 88 | 84 | 85 | 109,700 | 85 |
2020-12-29 | 84 | 86 | 84 | 85 | 21,900 | 85 |
2020-12-28 | 85 | 86 | 83 | 84 | 153,200 | 84 |
2020-12-25 | 83 | 87 | 82 | 84 | 686,800 | 84 |
2020-12-24 | 83 | 85 | 81 | 82 | 198,100 | 82 |
2020-12-23 | 85 | 86 | 82 | 82 | 293,800 | 82 |
2020-12-22 | 86 | 87 | 84 | 85 | 84,800 | 85 |
2020-12-21 | 90 | 90 | 86 | 87 | 181,200 | 87 |
2020-12-18 | 90 | 91 | 90 | 90 | 44,600 | 90 |
2020-12-17 | 91 | 92 | 90 | 91 | 44,800 | 91 |
2020-12-16 | 92 | 94 | 90 | 92 | 168,900 | 92 |
2020-12-15 | 92 | 93 | 90 | 91 | 171,600 | 91 |
2020-12-14 | 92 | 101 | 89 | 92 | 1,815,200 | 92 |
2020-12-11 | 86 | 87 | 85 | 87 | 75,900 | 87 |
2020-12-10 | 89 | 89 | 85 | 86 | 162,300 | 86 |
2020-12-09 | 89 | 90 | 87 | 88 | 55,000 | 88 |
2020-12-08 | 89 | 90 | 87 | 89 | 112,200 | 89 |
2020-12-07 | 91 | 92 | 89 | 89 | 123,500 | 89 |
2020-12-04 | 91 | 93 | 91 | 92 | 51,300 | 92 |
2020-12-03 | 92 | 93 | 91 | 91 | 82,000 | 91 |
2020-12-02 | 93 | 94 | 91 | 92 | 97,100 | 92 |
2020-12-01 | 92 | 92 | 91 | 91 | 50,100 | 91 |
2020-11-30 | 94 | 94 | 91 | 91 | 63,200 | 91 |
2020-11-27 | 93 | 94 | 92 | 93 | 94,400 | 93 |
2020-11-26 | 93 | 93 | 92 | 92 | 125,000 | 92 |
2020-11-25 | 95 | 95 | 92 | 92 | 283,400 | 92 |
2020-11-24 | 97 | 97 | 94 | 94 | 439,800 | 94 |
2020-11-20 | 96 | 111 | 94 | 97 | 1,478,700 | 97 |
2020-11-19 | 96 | 96 | 94 | 95 | 25,200 | 95 |
2020-11-18 | 96 | 96 | 94 | 96 | 72,000 | 96 |
2020-11-17 | 97 | 97 | 94 | 94 | 75,300 | 94 |
2020-11-16 | 95 | 97 | 95 | 97 | 37,100 | 97 |
2020-11-13 | 96 | 98 | 95 | 98 | 75,500 | 98 |
2020-11-12 | 98 | 98 | 95 | 97 | 96,600 | 97 |
2020-11-11 | 98 | 98 | 97 | 97 | 27,600 | 97 |
2020-11-10 | 98 | 98 | 96 | 98 | 100,500 | 98 |
2020-11-09 | 98 | 98 | 97 | 98 | 44,900 | 98 |
2020-11-06 | 99 | 99 | 96 | 97 | 90,500 | 97 |
2020-11-05 | 98 | 99 | 97 | 97 | 78,000 | 97 |
2020-11-04 | 98 | 98 | 96 | 97 | 44,900 | 97 |
2020-11-02 | 92 | 97 | 92 | 96 | 122,200 | 96 |
2020-10-30 | 96 | 97 | 92 | 92 | 185,300 | 92 |
2020-10-29 | 97 | 98 | 95 | 97 | 148,000 | 97 |
2020-10-28 | 98 | 100 | 97 | 99 | 178,400 | 99 |
2020-10-27 | 97 | 99 | 97 | 98 | 110,200 | 98 |
2020-10-26 | 98 | 100 | 98 | 100 | 39,000 | 100 |
2020-10-23 | 99 | 99 | 97 | 98 | 294,300 | 98 |
2020-10-22 | 102 | 102 | 98 | 99 | 159,600 | 99 |
2020-10-21 | 100 | 102 | 100 | 101 | 79,200 | 101 |
2020-10-20 | 102 | 102 | 100 | 100 | 17,300 | 100 |
2020-10-19 | 100 | 102 | 100 | 101 | 91,900 | 101 |
2020-10-16 | 100 | 102 | 99 | 99 | 249,600 | 99 |
2020-10-15 | 102 | 103 | 99 | 102 | 473,900 | 102 |
2020-10-14 | 103 | 104 | 102 | 103 | 269,400 | 103 |
2020-10-13 | 103 | 104 | 102 | 103 | 171,200 | 103 |
2020-10-12 | 104 | 104 | 103 | 103 | 61,600 | 103 |
2020-10-09 | 103 | 105 | 103 | 103 | 121,700 | 103 |
2020-10-08 | 102 | 105 | 102 | 104 | 156,500 | 104 |
2020-10-07 | 103 | 104 | 102 | 103 | 148,300 | 103 |
2020-10-06 | 102 | 103 | 101 | 103 | 62,100 | 103 |
2020-10-05 | 100 | 102 | 99 | 101 | 110,800 | 101 |
2020-10-02 | 102 | 102 | 98 | 99 | 340,900 | 99 |
2020-09-30 | 103 | 103 | 102 | 102 | 147,700 | 102 |
2020-09-29 | 102 | 104 | 101 | 103 | 191,300 | 103 |
2020-09-28 | 105 | 106 | 101 | 102 | 392,200 | 102 |
2020-09-25 | 105 | 106 | 103 | 105 | 316,500 | 105 |
2020-09-24 | 113 | 116 | 103 | 104 | 1,696,200 | 104 |
2020-09-23 | 104 | 107 | 103 | 105 | 337,400 | 105 |
2020-09-18 | 105 | 105 | 104 | 105 | 157,700 | 105 |
2020-09-17 | 104 | 111 | 102 | 105 | 1,078,200 | 105 |
2020-09-16 | 103 | 105 | 103 | 105 | 273,000 | 105 |
2020-09-15 | 106 | 106 | 102 | 102 | 661,500 | 102 |
2020-09-14 | 108 | 109 | 106 | 107 | 380,400 | 107 |
2020-09-11 | 104 | 110 | 104 | 108 | 653,500 | 108 |
2020-09-10 | 106 | 106 | 104 | 105 | 370,300 | 105 |
2020-09-09 | 105 | 106 | 103 | 104 | 309,200 | 104 |
2020-09-08 | 106 | 108 | 104 | 107 | 383,800 | 107 |
2020-09-07 | 106 | 109 | 104 | 104 | 490,600 | 104 |
2020-09-04 | 104 | 108 | 104 | 105 | 421,600 | 105 |
2020-09-03 | 107 | 108 | 106 | 106 | 444,200 | 106 |
2020-09-02 | 106 | 107 | 103 | 107 | 371,200 | 107 |
2020-09-01 | 103 | 106 | 103 | 105 | 315,100 | 105 |
2020-08-31 | 108 | 109 | 102 | 103 | 965,800 | 103 |
2020-08-28 | 104 | 105 | 98 | 99 | 511,400 | 99 |
2020-08-27 | 105 | 105 | 101 | 103 | 363,300 | 103 |
2020-08-26 | 103 | 106 | 101 | 103 | 522,200 | 103 |
2020-08-25 | 107 | 108 | 102 | 104 | 1,569,000 | 104 |
2020-08-24 | 123 | 126 | 107 | 107 | 11,884,700 | 107 |
2020-08-21 | 100 | 105 | 98 | 99 | 375,300 | 99 |
2020-08-20 | 97 | 99 | 97 | 99 | 97,300 | 99 |
2020-08-19 | 99 | 99 | 97 | 98 | 41,900 | 98 |
2020-08-18 | 99 | 99 | 98 | 98 | 24,300 | 98 |
2020-08-17 | 98 | 99 | 97 | 99 | 134,000 | 99 |
2020-08-14 | 98 | 98 | 97 | 97 | 99,900 | 97 |
2020-08-13 | 99 | 100 | 97 | 99 | 97,500 | 99 |
2020-08-12 | 98 | 99 | 97 | 98 | 82,500 | 98 |
2020-08-11 | 98 | 100 | 97 | 98 | 185,600 | 98 |
2020-08-07 | 98 | 113 | 97 | 100 | 2,145,600 | 100 |
2020-08-06 | 97 | 97 | 95 | 96 | 51,800 | 96 |
2020-08-05 | 96 | 97 | 94 | 96 | 57,600 | 96 |
2020-08-04 | 95 | 97 | 93 | 96 | 149,200 | 96 |
2020-08-03 | 89 | 95 | 88 | 93 | 190,200 | 93 |
2020-07-31 | 95 | 95 | 89 | 90 | 510,500 | 90 |
2020-07-30 | 96 | 98 | 96 | 97 | 117,300 | 97 |
2020-07-29 | 99 | 101 | 94 | 95 | 616,300 | 95 |
2020-07-28 | 100 | 101 | 99 | 100 | 224,800 | 100 |
2020-07-27 | 104 | 104 | 99 | 99 | 478,300 | 99 |
2020-07-22 | 105 | 108 | 103 | 103 | 826,500 | 103 |
2020-07-21 | 114 | 119 | 104 | 106 | 2,770,100 | 106 |
2020-07-20 | 109 | 129 | 98 | 113 | 10,331,400 | 113 |
2020-07-17 | 101 | 101 | 98 | 99 | 73,700 | 99 |
2020-07-16 | 102 | 102 | 100 | 101 | 28,600 | 101 |
2020-07-15 | 100 | 101 | 99 | 100 | 21,000 | 100 |
2020-07-14 | 100 | 101 | 99 | 101 | 45,300 | 101 |
2020-07-13 | 100 | 101 | 97 | 101 | 86,900 | 101 |
2020-07-10 | 101 | 102 | 98 | 99 | 67,200 | 99 |
2020-07-09 | 104 | 104 | 100 | 101 | 137,500 | 101 |
2020-07-08 | 104 | 105 | 101 | 102 | 94,000 | 102 |
2020-07-07 | 104 | 104 | 100 | 103 | 60,300 | 103 |
2020-07-06 | 100 | 103 | 98 | 103 | 91,500 | 103 |
2020-07-03 | 97 | 100 | 96 | 100 | 47,100 | 100 |
2020-07-02 | 99 | 100 | 97 | 97 | 122,100 | 97 |
2020-07-01 | 100 | 102 | 98 | 99 | 252,000 | 99 |
2020-06-30 | 101 | 102 | 98 | 100 | 113,800 | 100 |
2020-06-29 | 103 | 103 | 98 | 100 | 235,300 | 100 |
2020-06-26 | 107 | 107 | 103 | 104 | 168,900 | 104 |
2020-06-25 | 105 | 107 | 103 | 105 | 196,700 | 105 |
2020-06-24 | 108 | 111 | 106 | 107 | 139,000 | 107 |
2020-06-23 | 106 | 108 | 103 | 107 | 252,200 | 107 |
2020-06-22 | 106 | 108 | 105 | 106 | 165,100 | 106 |
2020-06-19 | 106 | 107 | 102 | 105 | 311,400 | 105 |
2020-06-18 | 104 | 117 | 101 | 103 | 2,076,600 | 103 |
2020-06-17 | 103 | 103 | 101 | 102 | 91,400 | 102 |
2020-06-16 | 100 | 102 | 100 | 102 | 99,300 | 102 |
2020-06-15 | 101 | 105 | 94 | 94 | 243,100 | 94 |
2020-06-12 | 95 | 101 | 92 | 99 | 367,600 | 99 |
2020-06-11 | 109 | 111 | 103 | 104 | 340,400 | 104 |
2020-06-10 | 103 | 111 | 102 | 111 | 506,500 | 111 |
2020-06-09 | 104 | 106 | 100 | 103 | 301,500 | 103 |
2020-06-08 | 103 | 104 | 100 | 103 | 114,500 | 103 |
2020-06-05 | 100 | 104 | 99 | 101 | 136,800 | 101 |
2020-06-04 | 101 | 101 | 97 | 100 | 113,200 | 100 |
2020-06-03 | 103 | 104 | 98 | 99 | 303,400 | 99 |
2020-06-02 | 103 | 107 | 101 | 101 | 285,900 | 101 |
2020-06-01 | 108 | 109 | 102 | 102 | 163,500 | 102 |
2020-05-29 | 99 | 107 | 99 | 106 | 143,200 | 106 |
2020-05-28 | 104 | 106 | 99 | 100 | 224,400 | 100 |
2020-05-27 | 102 | 107 | 100 | 104 | 165,500 | 104 |
2020-05-26 | 104 | 104 | 101 | 101 | 185,200 | 101 |
2020-05-25 | 100 | 104 | 98 | 102 | 286,400 | 102 |
2020-05-22 | 94 | 102 | 94 | 98 | 392,700 | 98 |
2020-05-21 | 96 | 96 | 93 | 94 | 197,300 | 94 |
2020-05-20 | 89 | 98 | 89 | 96 | 576,500 | 96 |
2020-05-19 | 93 | 94 | 88 | 88 | 243,300 | 88 |
2020-05-18 | 89 | 92 | 88 | 92 | 90,700 | 92 |
2020-05-15 | 88 | 89 | 86 | 87 | 202,100 | 87 |
2020-05-14 | 95 | 95 | 87 | 89 | 372,200 | 89 |
2020-05-13 | 92 | 95 | 92 | 94 | 138,000 | 94 |
2020-05-12 | 91 | 93 | 90 | 93 | 84,200 | 93 |
2020-05-11 | 90 | 92 | 89 | 90 | 144,600 | 90 |
2020-05-08 | 90 | 91 | 88 | 88 | 142,800 | 88 |
2020-05-07 | 91 | 92 | 88 | 89 | 63,800 | 89 |
2020-05-01 | 91 | 92 | 89 | 89 | 107,800 | 89 |
2020-04-30 | 91 | 93 | 89 | 90 | 110,100 | 90 |
2020-04-28 | 93 | 93 | 88 | 90 | 161,200 | 90 |
2020-04-27 | 88 | 92 | 87 | 91 | 62,900 | 91 |
2020-04-24 | 86 | 90 | 86 | 86 | 63,500 | 86 |
2020-04-23 | 86 | 89 | 86 | 88 | 51,000 | 88 |
2020-04-22 | 88 | 89 | 86 | 86 | 103,300 | 86 |
2020-04-21 | 95 | 95 | 86 | 89 | 455,100 | 89 |
2020-04-20 | 95 | 96 | 93 | 95 | 90,600 | 95 |
2020-04-17 | 94 | 97 | 93 | 93 | 117,700 | 93 |
2020-04-16 | 91 | 94 | 91 | 94 | 73,700 | 94 |
2020-04-15 | 91 | 95 | 89 | 91 | 156,800 | 91 |
2020-04-14 | 89 | 94 | 88 | 90 | 124,800 | 90 |
2020-04-13 | 87 | 91 | 86 | 88 | 216,000 | 88 |
2020-04-10 | 90 | 91 | 89 | 91 | 55,900 | 91 |
2020-04-09 | 91 | 93 | 86 | 89 | 180,400 | 89 |
2020-04-08 | 84 | 94 | 84 | 90 | 379,900 | 90 |
2020-04-07 | 84 | 87 | 83 | 85 | 117,200 | 85 |
2020-04-06 | 78 | 83 | 78 | 82 | 64,300 | 82 |
2020-04-03 | 80 | 81 | 79 | 79 | 79,600 | 79 |
2020-04-02 | 82 | 84 | 79 | 80 | 197,400 | 80 |
2020-04-01 | 86 | 88 | 82 | 83 | 180,400 | 83 |
2020-03-31 | 86 | 88 | 85 | 86 | 80,100 | 86 |
2020-03-30 | 86 | 88 | 83 | 85 | 93,900 | 85 |
2020-03-27 | 86 | 90 | 84 | 88 | 157,200 | 88 |
2020-03-26 | 85 | 90 | 85 | 85 | 324,100 | 85 |
2020-03-25 | 91 | 94 | 87 | 90 | 617,100 | 90 |
2020-03-24 | 77 | 86 | 77 | 86 | 394,300 | 86 |
2020-03-23 | 70 | 80 | 70 | 77 | 350,300 | 77 |
2020-03-19 | 73 | 74 | 68 | 71 | 302,300 | 71 |
2020-03-18 | 73 | 78 | 72 | 72 | 292,600 | 72 |
2020-03-17 | 62 | 73 | 62 | 72 | 424,600 | 72 |
2020-03-16 | 67 | 71 | 63 | 67 | 560,700 | 67 |
2020-03-13 | 66 | 68 | 60 | 62 | 1,035,600 | 62 |
2020-03-12 | 77 | 77 | 69 | 71 | 385,000 | 71 |
2020-03-11 | 81 | 83 | 73 | 73 | 416,900 | 73 |
2020-03-10 | 79 | 85 | 65 | 83 | 776,900 | 83 |
2020-03-09 | 96 | 96 | 77 | 81 | 1,389,600 | 81 |
2020-03-06 | 104 | 104 | 99 | 99 | 227,600 | 99 |
2020-03-05 | 108 | 108 | 104 | 107 | 66,700 | 107 |
2020-03-04 | 100 | 106 | 100 | 103 | 158,800 | 103 |
2020-03-03 | 107 | 109 | 101 | 101 | 411,500 | 101 |
2020-03-02 | 97 | 108 | 97 | 105 | 305,100 | 105 |
2020-02-28 | 102 | 104 | 95 | 96 | 1,225,000 | 96 |
2020-02-27 | 110 | 111 | 105 | 107 | 330,000 | 107 |
2020-02-26 | 113 | 114 | 107 | 110 | 403,700 | 110 |
2020-02-25 | 112 | 118 | 111 | 114 | 457,600 | 114 |
2020-02-21 | 123 | 125 | 121 | 122 | 193,700 | 122 |
2020-02-20 | 121 | 125 | 121 | 123 | 561,200 | 123 |
2020-02-19 | 119 | 123 | 119 | 119 | 505,000 | 119 |
2020-02-18 | 126 | 128 | 118 | 119 | 601,100 | 119 |
2020-02-17 | 129 | 130 | 125 | 126 | 478,600 | 126 |
2020-02-14 | 130 | 136 | 129 | 131 | 527,700 | 131 |
2020-02-13 | 127 | 132 | 125 | 129 | 561,900 | 129 |
2020-02-12 | 128 | 128 | 126 | 128 | 121,700 | 128 |
2020-02-10 | 127 | 129 | 126 | 128 | 144,900 | 128 |
2020-02-07 | 130 | 130 | 127 | 127 | 221,300 | 127 |
2020-02-06 | 130 | 131 | 127 | 128 | 251,600 | 128 |
2020-02-05 | 127 | 130 | 126 | 128 | 334,600 | 128 |
2020-02-04 | 126 | 127 | 124 | 125 | 311,300 | 125 |
2020-02-03 | 126 | 130 | 125 | 126 | 436,500 | 126 |
2020-01-31 | 129 | 130 | 126 | 128 | 438,000 | 128 |
2020-01-30 | 135 | 140 | 128 | 128 | 1,966,000 | 128 |
2020-01-29 | 135 | 163 | 131 | 136 | 8,798,700 | 136 |
2020-01-28 | 139 | 139 | 128 | 133 | 1,156,700 | 133 |
2020-01-27 | 125 | 144 | 125 | 139 | 3,297,300 | 139 |
2020-01-24 | 129 | 130 | 126 | 126 | 212,700 | 126 |
2020-01-23 | 132 | 132 | 129 | 129 | 84,200 | 129 |
2020-01-22 | 131 | 133 | 131 | 131 | 201,700 | 131 |
2020-01-21 | 132 | 133 | 128 | 131 | 382,400 | 131 |
2020-01-20 | 128 | 134 | 128 | 134 | 350,100 | 134 |
2020-01-17 | 129 | 129 | 126 | 127 | 210,300 | 127 |
2020-01-16 | 129 | 130 | 126 | 127 | 369,800 | 127 |
2020-01-15 | 127 | 131 | 125 | 130 | 432,900 | 130 |
2020-01-14 | 126 | 127 | 124 | 125 | 133,100 | 125 |
2020-01-10 | 122 | 127 | 122 | 124 | 363,900 | 124 |
2020-01-09 | 122 | 124 | 121 | 122 | 138,500 | 122 |
2020-01-08 | 122 | 124 | 120 | 121 | 466,400 | 121 |
2020-01-07 | 124 | 124 | 123 | 123 | 94,100 | 123 |
2020-01-06 | 123 | 125 | 122 | 124 | 195,000 | 124 |
分割・併合履歴 : [2012-12-26]1株→100株 [2006-03-28]1株→4株