4053 (株)Sun Asterisk 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	2,212	2,224	2,109	2,109	246,300	2,109
2021-12-29	2,235	2,269	2,209	2,235	122,000	2,235
2021-12-28	2,277	2,308	2,186	2,226	254,200	2,226
2021-12-27	2,295	2,303	2,252	2,277	173,500	2,277
2021-12-24	2,243	2,345	2,239	2,288	218,500	2,288
2021-12-23	2,250	2,281	2,215	2,239	169,700	2,239
2021-12-22	2,184	2,245	2,160	2,245	154,600	2,245
2021-12-21	2,181	2,232	2,141	2,208	215,800	2,208
2021-12-20	2,171	2,232	2,140	2,164	125,800	2,164
2021-12-17	2,239	2,245	2,170	2,208	190,900	2,208
2021-12-16	2,337	2,337	2,190	2,275	262,300	2,275
2021-12-15	2,186	2,249	2,160	2,249	240,600	2,249
2021-12-14	2,305	2,305	2,174	2,186	271,400	2,186
2021-12-13	2,299	2,457	2,287	2,305	364,800	2,305
2021-12-10	2,357	2,415	2,290	2,298	153,900	2,298
2021-12-09	2,400	2,426	2,320	2,358	377,300	2,358
2021-12-08	2,433	2,475	2,395	2,457	187,400	2,457
2021-12-07	2,439	2,469	2,407	2,412	331,000	2,412
2021-12-06	2,641	2,641	2,462	2,467	184,600	2,467
2021-12-03	2,650	2,718	2,620	2,691	83,200	2,691
2021-12-02	2,700	2,739	2,493	2,550	170,100	2,550
2021-12-01	2,790	2,828	2,712	2,741	64,000	2,741
2021-11-30	2,821	2,875	2,780	2,784	86,200	2,784
2021-11-29	2,831	2,968	2,742	2,772	219,000	2,772
2021-11-26	3,065	3,065	2,958	3,000	97,400	3,000
2021-11-25	3,105	3,190	3,030	3,030	110,200	3,030
2021-11-24	3,065	3,090	2,976	3,045	183,100	3,045
2021-11-22	3,025	3,220	3,010	3,135	254,900	3,135
2021-11-19	3,115	3,150	2,942	3,005	360,700	3,005
2021-11-18	3,290	3,345	3,130	3,275	215,000	3,275
2021-11-17	3,285	3,360	3,200	3,290	216,000	3,290
2021-11-16	3,195	3,365	3,175	3,280	412,200	3,280
2021-11-15	3,020	3,200	3,000	3,180	407,700	3,180
2021-11-12	2,842	3,020	2,755	2,931	642,000	2,931
2021-11-11	2,734	2,908	2,682	2,908	1,183,400	2,908
2021-11-10	2,295	2,420	2,295	2,408	74,700	2,408
2021-11-09	2,324	2,359	2,276	2,276	53,300	2,276
2021-11-08	2,402	2,402	2,288	2,324	78,700	2,324
2021-11-05	2,425	2,431	2,362	2,413	29,500	2,413
2021-11-04	2,495	2,509	2,413	2,423	46,300	2,423
2021-11-02	2,426	2,493	2,402	2,489	49,300	2,489
2021-11-01	2,465	2,465	2,429	2,450	34,800	2,450
2021-10-29	2,453	2,488	2,420	2,437	37,000	2,437
2021-10-28	2,483	2,514	2,420	2,452	61,800	2,452
2021-10-27	2,495	2,510	2,461	2,494	32,700	2,494
2021-10-26	2,510	2,531	2,461	2,495	45,600	2,495
2021-10-25	2,450	2,506	2,440	2,498	78,000	2,498
2021-10-22	2,400	2,446	2,362	2,423	37,800	2,423
2021-10-21	2,457	2,457	2,398	2,402	77,700	2,402
2021-10-20	2,436	2,480	2,430	2,457	44,700	2,457
2021-10-19	2,445	2,468	2,407	2,418	43,200	2,418
2021-10-18	2,352	2,430	2,315	2,415	59,300	2,415
2021-10-15	2,300	2,354	2,290	2,337	51,000	2,337
2021-10-14	2,223	2,270	2,211	2,270	46,000	2,270
2021-10-13	2,203	2,225	2,186	2,215	45,400	2,215
2021-10-12	2,253	2,253	2,192	2,208	51,500	2,208
2021-10-11	2,245	2,278	2,190	2,268	43,400	2,268
2021-10-08	2,213	2,248	2,196	2,240	34,200	2,240
2021-10-07	2,256	2,263	2,186	2,188	47,200	2,188
2021-10-06	2,315	2,324	2,195	2,206	80,100	2,206
2021-10-05	2,341	2,341	2,182	2,275	144,800	2,275
2021-10-04	2,272	2,365	2,206	2,365	106,100	2,365
2021-10-01	2,270	2,300	2,206	2,258	75,600	2,258
2021-09-30	2,292	2,292	2,237	2,273	52,300	2,273
2021-09-29	2,296	2,325	2,273	2,282	55,600	2,282
2021-09-28	2,285	2,331	2,256	2,281	64,700	2,281
2021-09-27	2,371	2,375	2,286	2,287	84,000	2,287
2021-09-24	2,406	2,407	2,357	2,375	50,500	2,375
2021-09-22	2,360	2,398	2,320	2,332	60,400	2,332
2021-09-21	2,316	2,436	2,310	2,368	73,600	2,368
2021-09-17	2,467	2,500	2,415	2,466	85,100	2,466
2021-09-16	2,597	2,616	2,394	2,492	160,100	2,492
2021-09-15	2,578	2,655	2,547	2,547	100,700	2,547
2021-09-14	2,668	2,670	2,508	2,605	130,100	2,605
2021-09-13	2,544	2,688	2,544	2,655	277,300	2,655
2021-09-10	2,444	2,555	2,430	2,543	268,600	2,543
2021-09-09	2,325	2,442	2,317	2,427	296,100	2,427
2021-09-08	2,275	2,308	2,266	2,295	49,000	2,295
2021-09-07	2,255	2,309	2,242	2,283	74,900	2,283
2021-09-06	2,264	2,269	2,233	2,244	94,200	2,244
2021-09-03	2,231	2,282	2,220	2,264	81,800	2,264
2021-09-02	2,295	2,300	2,230	2,231	120,700	2,231
2021-09-01	2,267	2,294	2,230	2,282	65,700	2,282
2021-08-31	2,270	2,307	2,240	2,285	82,300	2,285
2021-08-30	2,250	2,317	2,236	2,277	121,000	2,277
2021-08-27	2,208	2,227	2,166	2,218	65,700	2,218
2021-08-26	2,190	2,245	2,159	2,245	179,700	2,245
2021-08-25	2,099	2,147	2,080	2,147	68,200	2,147
2021-08-24	2,074	2,125	2,040	2,090	108,200	2,090
2021-08-23	2,041	2,073	2,041	2,073	62,300	2,073
2021-08-20	2,000	2,040	1,969	2,023	44,300	2,023
2021-08-19	1,955	2,040	1,945	2,009	65,700	2,009
2021-08-18	1,877	1,970	1,861	1,967	63,300	1,967
2021-08-17	1,930	1,950	1,905	1,917	67,300	1,917
2021-08-16	1,935	1,983	1,928	1,947	82,400	1,947
2021-08-13	2,050	2,061	1,962	1,999	166,100	1,999
2021-08-12	1,930	1,984	1,911	1,980	87,400	1,980
2021-08-11	1,950	1,982	1,903	1,955	131,900	1,955
2021-08-10	1,797	1,950	1,791	1,949	177,300	1,949
2021-08-06	1,786	1,786	1,712	1,728	104,200	1,728
2021-08-05	1,834	1,870	1,701	1,791	117,000	1,791
2021-08-04	1,914	1,914	1,833	1,845	117,900	1,845
2021-08-03	1,988	1,997	1,934	1,934	80,900	1,934
2021-08-02	2,025	2,025	1,984	1,994	53,800	1,994
2021-07-30	2,043	2,048	2,010	2,011	42,500	2,011
2021-07-29	2,082	2,082	2,045	2,062	26,800	2,062
2021-07-28	2,044	2,081	2,020	2,078	42,900	2,078
2021-07-27	2,032	2,061	2,023	2,044	27,900	2,044
2021-07-26	2,050	2,054	2,018	2,039	29,800	2,039
2021-07-21	2,045	2,059	2,008	2,012	59,500	2,012
2021-07-20	2,028	2,058	2,008	2,008	66,100	2,008
2021-07-19	2,093	2,093	2,046	2,072	46,400	2,072
2021-07-16	2,081	2,118	2,075	2,104	59,000	2,104
2021-07-15	2,175	2,175	2,104	2,119	81,200	2,119
2021-07-14	2,217	2,240	2,175	2,201	58,500	2,201
2021-07-13	2,232	2,247	2,207	2,240	57,300	2,240
2021-07-12	2,171	2,222	2,171	2,218	73,000	2,218
2021-07-09	2,087	2,179	2,035	2,163	81,500	2,163
2021-07-08	2,158	2,167	2,116	2,137	41,600	2,137
2021-07-07	2,160	2,175	2,133	2,141	35,100	2,141
2021-07-06	2,116	2,170	2,098	2,155	57,900	2,155
2021-07-05	2,127	2,155	2,109	2,126	50,400	2,126
2021-07-02	2,157	2,159	2,122	2,122	75,600	2,122
2021-07-01	2,277	2,280	2,169	2,189	119,500	2,189
2021-06-30	2,300	2,342	2,227	2,270	246,400	2,270
2021-06-29	2,200	2,222	2,150	2,159	74,900	2,159
2021-06-28	2,220	2,255	2,168	2,186	89,900	2,186
2021-06-25	2,188	2,195	2,149	2,191	51,700	2,191
2021-06-24	2,077	2,192	2,073	2,138	87,700	2,138
2021-06-23	2,036	2,082	2,035	2,080	37,800	2,080
2021-06-22	2,030	2,078	2,030	2,063	49,600	2,063
2021-06-21	1,998	2,046	1,970	2,020	62,900	2,020
2021-06-18	2,066	2,066	2,017	2,023	47,500	2,023
2021-06-17	2,077	2,080	2,030	2,044	51,600	2,044
2021-06-16	2,085	2,114	2,070	2,079	44,600	2,079
2021-06-15	2,105	2,126	2,087	2,102	53,500	2,102
2021-06-14	2,102	2,133	2,057	2,112	73,600	2,112
2021-06-11	2,074	2,113	2,056	2,105	66,100	2,105
2021-06-10	2,064	2,067	2,039	2,050	33,400	2,050
2021-06-09	2,051	2,086	2,051	2,064	29,500	2,064
2021-06-08	2,015	2,090	2,001	2,079	77,400	2,079
2021-06-07	2,027	2,037	1,996	2,008	128,800	2,008
2021-06-04	2,058	2,062	2,030	2,038	40,000	2,038
2021-06-03	2,078	2,119	2,025	2,095	83,600	2,095
2021-06-02	2,080	2,099	2,047	2,052	56,900	2,052
2021-06-01	2,144	2,144	2,077	2,078	57,200	2,078
2021-05-31	2,145	2,165	2,132	2,144	53,300	2,144
2021-05-28	2,242	2,250	2,171	2,171	60,800	2,171
2021-05-27	2,271	2,309	2,225	2,230	72,200	2,230
2021-05-26	2,267	2,310	2,262	2,290	56,600	2,290
2021-05-25	2,288	2,310	2,250	2,259	53,000	2,259
2021-05-24	2,288	2,288	2,246	2,249	44,600	2,249
2021-05-21	2,235	2,310	2,223	2,288	95,800	2,288
2021-05-20	2,150	2,219	2,147	2,205	58,300	2,205
2021-05-19	2,135	2,163	2,117	2,154	47,400	2,154
2021-05-18	2,177	2,186	2,111	2,135	34,500	2,135
2021-05-17	2,144	2,157	2,011	2,138	179,000	2,138
2021-05-14	2,200	2,260	2,100	2,126	129,800	2,126
2021-05-13	2,215	2,217	2,146	2,150	107,700	2,150
2021-05-12	2,260	2,341	2,245	2,265	90,200	2,265
2021-05-11	2,250	2,289	2,223	2,278	68,000	2,278
2021-05-10	2,230	2,279	2,230	2,271	28,600	2,271
2021-05-07	2,218	2,274	2,211	2,224	62,600	2,224
2021-05-06	2,233	2,248	2,211	2,223	44,300	2,223
2021-04-30	2,270	2,270	2,239	2,249	38,800	2,249
2021-04-28	2,270	2,297	2,257	2,272	38,400	2,272
2021-04-27	2,300	2,310	2,270	2,270	29,200	2,270
2021-04-26	2,305	2,317	2,277	2,289	44,800	2,289
2021-04-23	2,290	2,356	2,290	2,308	50,000	2,308
2021-04-22	2,320	2,329	2,290	2,314	69,800	2,314
2021-04-21	2,321	2,325	2,257	2,299	108,500	2,299
2021-04-20	2,380	2,383	2,338	2,347	64,900	2,347
2021-04-19	2,356	2,400	2,356	2,400	58,300	2,400
2021-04-16	2,365	2,384	2,337	2,356	59,400	2,356
2021-04-15	2,400	2,441	2,340	2,348	106,500	2,348
2021-04-14	2,362	2,450	2,362	2,415	103,500	2,415
2021-04-13	2,323	2,386	2,321	2,361	75,800	2,361
2021-04-12	2,341	2,369	2,328	2,335	82,200	2,335
2021-04-09	2,362	2,420	2,334	2,340	154,800	2,340
2021-04-08	2,434	2,434	2,376	2,385	131,000	2,385
2021-04-07	2,500	2,500	2,405	2,445	92,700	2,445
2021-04-06	2,543	2,569	2,500	2,500	67,900	2,500
2021-04-05	2,600	2,622	2,538	2,538	97,000	2,538
2021-04-02	2,597	2,630	2,530	2,576	131,400	2,576
2021-04-01	2,591	2,636	2,530	2,569	139,600	2,569
2021-03-31	2,450	2,580	2,450	2,568	146,400	2,568
2021-03-30	2,480	2,534	2,420	2,451	95,000	2,451
2021-03-29	2,454	2,513	2,415	2,458	183,600	2,458
2021-03-26	2,369	2,448	2,366	2,441	82,100	2,441
2021-03-25	2,296	2,365	2,274	2,357	68,300	2,357
2021-03-24	2,290	2,339	2,230	2,280	134,600	2,280
2021-03-23	2,288	2,385	2,288	2,305	129,300	2,305
2021-03-22	2,388	2,405	2,270	2,275	190,300	2,275
2021-03-19	2,428	2,508	2,376	2,377	194,000	2,377
2021-03-18	2,480	2,497	2,430	2,457	109,700	2,457
2021-03-17	2,475	2,502	2,435	2,497	88,500	2,497
2021-03-16	2,403	2,494	2,392	2,482	111,000	2,482
2021-03-15	2,431	2,445	2,359	2,403	128,000	2,403
2021-03-12	2,301	2,427	2,301	2,426	145,400	2,426
2021-03-11	2,230	2,308	2,220	2,297	83,400	2,297
2021-03-10	2,302	2,343	2,238	2,244	97,000	2,244
2021-03-09	2,137	2,267	2,105	2,267	152,000	2,267
2021-03-08	2,240	2,268	2,152	2,160	165,100	2,160
2021-03-05	2,222	2,238	2,040	2,199	362,700	2,199
2021-03-04	2,255	2,297	2,222	2,247	119,000	2,247
2021-03-03	2,312	2,369	2,288	2,290	160,400	2,290
2021-03-02	2,480	2,505	2,327	2,341	170,900	2,341
2021-03-01	2,545	2,545	2,410	2,453	139,800	2,453
2021-02-26	2,462	2,554	2,451	2,519	95,100	2,519
2021-02-25	2,541	2,574	2,517	2,525	76,300	2,525
2021-02-24	2,566	2,604	2,490	2,495	120,700	2,495
2021-02-22	2,670	2,676	2,607	2,614	59,100	2,614
2021-02-19	2,537	2,695	2,522	2,657	112,400	2,657
2021-02-18	2,628	2,670	2,577	2,582	109,600	2,582
2021-02-17	2,716	2,750	2,655	2,655	177,200	2,655
2021-02-16	2,899	2,910	2,735	2,751	254,900	2,751
2021-02-15	2,874	2,879	2,715	2,843	303,000	2,843
2021-02-12	2,750	3,050	2,732	2,824	745,700	2,824
2021-02-10	2,671	2,725	2,669	2,700	128,400	2,700
2021-02-09	2,692	2,726	2,668	2,692	158,300	2,692
2021-02-08	2,617	2,659	2,580	2,627	92,600	2,627
2021-02-05	2,565	2,613	2,560	2,567	41,400	2,567
2021-02-04	2,538	2,565	2,507	2,560	56,300	2,560
2021-02-03	2,590	2,610	2,515	2,538	48,000	2,538
2021-02-02	2,600	2,620	2,580	2,595	45,200	2,595
2021-02-01	2,460	2,596	2,450	2,584	95,500	2,584
2021-01-29	2,502	2,555	2,457	2,497	74,600	2,497
2021-01-28	2,480	2,544	2,471	2,496	102,700	2,496
2021-01-27	2,500	2,580	2,461	2,571	102,700	2,571
2021-01-26	2,532	2,532	2,450	2,460	101,800	2,460
2021-01-25	2,592	2,592	2,520	2,544	90,700	2,544
2021-01-22	2,600	2,641	2,540	2,569	128,200	2,569
2021-01-21	2,577	2,595	2,545	2,585	103,700	2,585
2021-01-20	2,619	2,630	2,558	2,575	77,500	2,575
2021-01-19	2,636	2,654	2,584	2,620	70,700	2,620
2021-01-18	2,620	2,674	2,560	2,608	128,800	2,608
2021-01-15	2,605	2,660	2,523	2,641	235,400	2,641
2021-01-14	2,850	2,866	2,607	2,640	426,600	2,640
2021-01-13	2,700	2,888	2,690	2,860	325,300	2,860
2021-01-12	2,691	2,705	2,615	2,705	286,600	2,705
2021-01-08	2,491	2,697	2,470	2,640	417,200	2,640
2021-01-07	2,440	2,507	2,396	2,463	188,700	2,463
2021-01-06	2,490	2,516	2,390	2,402	204,900	2,402
2021-01-05	2,437	2,524	2,403	2,495	261,700	2,495
2021-01-04	2,439	2,457	2,380	2,416	145,200	2,416

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31