8946 (株)ASIAN STAR の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	79	82	79	81	113,500	81
2021-12-29	76	82	76	79	91,000	79
2021-12-28	78	78	76	76	453,800	76
2021-12-27	79	80	77	78	62,000	78
2021-12-24	80	80	78	78	337,600	78
2021-12-23	78	80	78	80	57,200	80
2021-12-22	78	80	77	79	22,600	79
2021-12-21	77	79	76	79	148,600	79
2021-12-20	78	78	76	76	38,900	76
2021-12-17	79	80	78	78	33,100	78
2021-12-16	80	80	78	79	64,800	79
2021-12-15	79	80	79	80	26,200	80
2021-12-14	79	79	76	79	115,500	79
2021-12-13	80	80	79	79	34,600	79
2021-12-10	80	80	79	80	56,700	80
2021-12-09	80	80	79	80	12,000	80
2021-12-08	79	81	78	80	147,700	80
2021-12-07	78	79	78	79	31,800	79
2021-12-06	77	79	77	79	104,000	79
2021-12-03	74	81	73	80	238,300	80
2021-12-02	76	77	73	73	254,800	73
2021-12-01	79	80	76	77	240,300	77
2021-11-30	79	83	79	80	130,200	80
2021-11-29	78	80	77	79	175,200	79
2021-11-26	84	85	81	81	153,800	81
2021-11-25	85	85	84	84	11,200	84
2021-11-24	86	86	84	84	44,800	84
2021-11-22	86	86	84	85	79,200	85
2021-11-19	85	87	85	85	25,500	85
2021-11-18	87	87	85	86	32,500	86
2021-11-17	87	87	86	87	36,600	87
2021-11-16	87	87	85	87	89,400	87
2021-11-15	85	86	83	86	200,400	86
2021-11-12	85	85	84	84	42,200	84
2021-11-11	85	85	82	84	180,200	84
2021-11-10	84	85	84	84	53,400	84
2021-11-09	85	85	84	84	160,800	84
2021-11-08	86	86	85	85	29,800	85
2021-11-05	86	86	85	85	78,900	85
2021-11-04	86	87	86	87	18,000	87
2021-11-02	86	87	85	87	55,200	87
2021-11-01	85	86	84	86	95,900	86
2021-10-29	83	85	83	85	68,700	85
2021-10-28	83	84	82	83	150,200	83
2021-10-27	87	87	84	84	137,900	84
2021-10-26	88	88	85	87	83,700	87
2021-10-25	88	89	87	87	61,100	87
2021-10-22	87	88	87	88	54,300	88
2021-10-21	87	87	86	86	20,800	86
2021-10-20	88	89	87	87	33,600	87
2021-10-19	88	89	87	89	49,500	89
2021-10-18	87	88	86	88	38,600	88
2021-10-15	86	87	86	87	63,100	87
2021-10-14	87	87	86	86	2,700	86
2021-10-13	87	88	85	87	122,700	87
2021-10-12	87	88	87	88	12,000	88
2021-10-11	87	89	86	88	113,500	88
2021-10-08	86	87	85	87	110,300	87
2021-10-07	86	87	85	85	41,200	85
2021-10-06	87	88	84	86	398,600	86
2021-10-05	87	88	85	88	153,400	88
2021-10-04	88	88	85	88	176,600	88
2021-10-01	88	89	87	88	151,200	88
2021-09-30	89	90	88	89	163,100	89
2021-09-29	88	90	88	90	97,100	90
2021-09-28	90	90	89	89	36,600	89
2021-09-27	89	92	89	89	254,000	89
2021-09-24	87	90	87	90	122,200	90
2021-09-22	87	87	86	87	41,300	87
2021-09-21	85	88	85	87	196,700	87
2021-09-17	87	88	86	87	214,900	87
2021-09-16	89	90	87	87	321,000	87
2021-09-15	89	90	88	89	359,100	89
2021-09-14	91	92	89	89	897,600	89
2021-09-13	97	99	91	92	2,408,500	92
2021-09-10	96	115	91	99	15,234,000	99
2021-09-09	88	88	87	87	20,100	87
2021-09-08	88	89	87	88	40,800	88
2021-09-07	88	89	87	89	34,000	89
2021-09-06	88	89	87	87	35,500	87
2021-09-03	88	89	87	89	123,800	89
2021-09-02	88	89	87	88	29,100	88
2021-09-01	89	89	87	89	95,200	89
2021-08-31	88	89	87	89	32,500	89
2021-08-30	88	88	86	88	94,800	88
2021-08-27	86	87	86	86	32,600	86
2021-08-26	86	87	86	87	21,800	87
2021-08-25	85	87	85	87	64,800	87
2021-08-24	87	87	84	85	128,400	85
2021-08-23	87	87	84	85	139,800	85
2021-08-20	88	89	86	86	85,500	86
2021-08-19	87	88	86	88	40,000	88
2021-08-18	84	87	81	86	380,400	86
2021-08-17	89	90	86	86	171,100	86
2021-08-16	92	92	88	88	500,300	88
2021-08-13	92	94	91	93	177,700	93
2021-08-12	92	92	91	92	115,600	92
2021-08-11	92	92	90	92	228,000	92
2021-08-10	92	93	90	92	742,700	92
2021-08-06	100	104	93	93	3,257,700	93
2021-08-05	102	116	95	96	15,792,900	96
2021-08-04	93	94	91	92	33,600	92
2021-08-03	93	94	92	94	27,500	94
2021-08-02	93	94	92	93	37,900	93
2021-07-30	93	93	91	92	45,900	92
2021-07-29	93	93	92	93	6,700	93
2021-07-28	93	93	91	93	47,000	93
2021-07-27	94	94	93	93	15,500	93
2021-07-26	94	94	93	94	16,000	94
2021-07-21	93	94	93	93	16,300	93
2021-07-20	93	93	92	93	29,100	93
2021-07-19	93	94	92	93	21,800	93
2021-07-16	94	95	93	95	20,100	95
2021-07-15	94	95	93	93	8,000	93
2021-07-14	95	95	94	94	27,500	94
2021-07-13	94	95	94	95	15,300	95
2021-07-12	93	95	93	95	27,100	95
2021-07-09	93	94	92	94	35,000	94
2021-07-08	96	96	92	94	57,100	94
2021-07-07	95	97	95	97	41,200	97
2021-07-06	96	97	95	95	28,800	95
2021-07-05	97	97	96	97	25,200	97
2021-07-02	96	97	95	97	32,800	97
2021-07-01	95	96	94	96	40,400	96
2021-06-30	94	95	93	95	23,200	95
2021-06-29	95	95	94	94	6,000	94
2021-06-28	95	96	93	95	96,000	95
2021-06-25	95	96	94	95	45,000	95
2021-06-24	95	96	94	94	4,700	94
2021-06-23	94	96	94	95	5,400	95
2021-06-22	95	96	93	95	42,100	95
2021-06-21	93	96	93	95	43,100	95
2021-06-18	96	98	94	96	144,500	96
2021-06-17	94	95	93	95	54,000	95
2021-06-16	95	95	94	94	10,200	94
2021-06-15	94	95	93	95	32,500	95
2021-06-14	94	95	94	95	9,800	95
2021-06-11	95	96	94	94	25,600	94
2021-06-10	96	96	95	95	57,300	95
2021-06-09	94	96	94	96	52,600	96
2021-06-08	93	95	93	95	24,400	95
2021-06-07	93	94	93	93	22,700	93
2021-06-04	93	94	92	93	18,300	93
2021-06-03	93	94	92	93	48,900	93
2021-06-02	92	94	92	93	30,800	93
2021-06-01	93	93	92	92	83,400	92
2021-05-31	92	93	92	92	9,000	92
2021-05-28	91	93	91	91	23,900	91
2021-05-27	91	92	91	91	5,100	91
2021-05-26	92	92	91	91	13,800	91
2021-05-25	91	92	90	92	17,500	92
2021-05-24	92	92	91	91	5,700	91
2021-05-21	92	92	90	91	18,800	91
2021-05-20	91	92	90	91	22,400	91
2021-05-19	90	92	90	91	51,700	91
2021-05-18	90	92	89	90	116,400	90
2021-05-17	92	92	87	89	312,500	89
2021-05-14	91	93	90	93	46,300	93
2021-05-13	92	93	90	91	73,700	91
2021-05-12	93	93	91	92	80,400	92
2021-05-11	94	95	92	92	36,300	92
2021-05-10	94	95	94	95	66,700	95
2021-05-07	94	94	92	94	31,100	94
2021-05-06	93	94	93	94	45,900	94
2021-04-30	94	94	93	93	16,700	93
2021-04-28	95	95	93	94	16,700	94
2021-04-27	93	95	92	94	39,200	94
2021-04-26	93	94	93	93	28,700	93
2021-04-23	93	95	93	94	53,000	94
2021-04-22	93	95	93	95	58,700	95
2021-04-21	95	95	92	92	107,000	92
2021-04-20	97	98	95	97	53,700	97
2021-04-19	96	98	95	98	72,600	98
2021-04-16	98	98	96	97	49,700	97
2021-04-15	97	98	97	98	90,200	98
2021-04-14	100	100	97	97	135,700	97
2021-04-13	95	100	95	98	266,600	98
2021-04-12	96	96	95	95	17,400	95
2021-04-09	95	96	95	95	8,800	95
2021-04-08	96	96	95	95	25,900	95
2021-04-07	95	97	95	96	47,600	96
2021-04-06	94	95	94	95	25,300	95
2021-04-05	94	95	94	95	29,700	95
2021-04-02	95	96	94	94	35,400	94
2021-04-01	96	96	95	96	10,800	96
2021-03-31	96	96	94	96	29,400	96
2021-03-30	95	96	94	95	20,800	95
2021-03-29	95	95	94	94	43,900	94
2021-03-26	93	95	93	93	75,900	93
2021-03-25	93	95	93	93	63,400	93
2021-03-24	95	95	92	93	132,600	93
2021-03-23	95	98	95	95	132,600	95
2021-03-22	95	96	94	95	28,600	95
2021-03-19	94	96	93	94	80,700	94
2021-03-18	93	95	93	94	94,100	94
2021-03-17	94	94	93	93	18,600	93
2021-03-16	92	94	92	94	101,400	94
2021-03-15	93	93	92	93	27,400	93
2021-03-12	93	94	92	92	53,000	92
2021-03-11	94	94	93	93	21,700	93
2021-03-10	93	94	92	93	54,100	93
2021-03-09	92	93	91	93	33,900	93
2021-03-08	93	93	91	91	32,100	91
2021-03-05	92	92	90	92	107,600	92
2021-03-04	94	94	92	92	79,200	92
2021-03-03	93	95	93	95	54,600	95
2021-03-02	94	95	93	93	21,800	93
2021-03-01	92	94	92	94	91,700	94
2021-02-26	94	94	92	92	152,000	92
2021-02-25	94	97	93	95	166,900	95
2021-02-24	93	96	93	93	90,100	93
2021-02-22	94	95	93	95	95,000	95
2021-02-19	95	96	92	94	113,900	94
2021-02-18	95	96	94	96	54,500	96
2021-02-17	93	96	92	95	163,900	95
2021-02-16	100	101	92	93	670,100	93
2021-02-15	97	103	97	101	370,600	101
2021-02-12	99	100	97	97	162,200	97
2021-02-10	99	101	98	99	241,200	99
2021-02-09	99	102	97	99	406,900	99
2021-02-08	94	99	94	98	227,000	98
2021-02-05	94	95	93	94	42,200	94
2021-02-04	92	95	92	95	192,200	95
2021-02-03	92	94	90	92	111,100	92
2021-02-02	90	92	89	90	38,400	90
2021-02-01	89	90	88	89	28,700	89
2021-01-29	89	90	89	89	42,400	89
2021-01-28	88	91	88	89	133,000	89
2021-01-27	91	91	90	91	32,000	91
2021-01-26	92	92	90	91	84,300	91
2021-01-25	90	92	90	91	21,600	91
2021-01-22	92	95	90	90	566,300	90
2021-01-21	89	91	88	91	84,500	91
2021-01-20	89	89	87	88	34,400	88
2021-01-19	87	89	87	88	38,600	88
2021-01-18	90	90	86	88	130,400	88
2021-01-15	90	92	89	89	57,700	89
2021-01-14	90	90	89	89	38,100	89
2021-01-13	90	91	89	90	164,100	90
2021-01-12	90	90	89	89	42,800	89
2021-01-08	89	91	88	89	120,900	89
2021-01-07	89	89	87	89	97,500	89
2021-01-06	86	89	85	88	79,100	88
2021-01-05	83	86	82	86	91,100	86
2021-01-04	86	86	84	85	39,000	85

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

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30