4053 (株)Sun Asterisk の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	960	971	955	967	224,400	967
2023-12-28	941	970	930	965	344,000	965
2023-12-27	913	943	913	943	338,000	943
2023-12-26	897	920	897	912	265,800	912
2023-12-25	898	906	892	896	123,400	896
2023-12-22	895	905	886	890	159,800	890
2023-12-21	893	913	890	895	210,900	895
2023-12-20	918	920	903	904	169,300	904
2023-12-19	893	907	888	907	137,600	907
2023-12-18	906	910	887	896	157,800	896
2023-12-15	894	925	891	913	256,200	913
2023-12-14	918	924	885	895	236,900	895
2023-12-13	881	904	878	896	316,300	896
2023-12-12	900	901	876	876	287,500	876
2023-12-11	902	907	889	896	222,700	896
2023-12-08	897	927	893	906	314,000	906
2023-12-07	955	955	912	912	428,400	912
2023-12-06	958	968	939	964	307,100	964
2023-12-05	983	986	960	960	281,900	960
2023-12-04	981	994	971	989	254,700	989
2023-12-01	997	1,009	987	987	236,400	987
2023-11-30	1,014	1,028	987	997	292,300	997
2023-11-29	1,036	1,074	1,016	1,018	442,600	1,018
2023-11-28	1,004	1,039	1,002	1,030	336,000	1,030
2023-11-27	1,007	1,014	988	995	387,200	995
2023-11-24	1,009	1,017	1,003	1,014	228,300	1,014
2023-11-22	1,026	1,028	1,003	1,004	330,600	1,004
2023-11-21	1,050	1,063	1,021	1,039	239,900	1,039
2023-11-20	1,037	1,055	1,022	1,035	209,900	1,035
2023-11-17	1,046	1,047	1,016	1,030	333,000	1,030
2023-11-16	1,060	1,081	1,047	1,060	257,700	1,060
2023-11-15	1,086	1,088	1,040	1,048	408,000	1,048
2023-11-14	1,085	1,088	1,028	1,059	469,900	1,059
2023-11-13	1,111	1,115	1,071	1,080	498,300	1,080
2023-11-10	1,113	1,145	1,108	1,122	463,700	1,122
2023-11-09	1,207	1,220	1,116	1,129	1,353,200	1,129
2023-11-08	1,360	1,371	1,338	1,357	220,100	1,357
2023-11-07	1,331	1,345	1,315	1,330	201,600	1,330
2023-11-06	1,305	1,377	1,292	1,369	328,900	1,369
2023-11-02	1,245	1,272	1,245	1,265	125,400	1,265
2023-11-01	1,278	1,278	1,246	1,258	171,000	1,258
2023-10-31	1,207	1,263	1,187	1,258	199,700	1,258
2023-10-30	1,184	1,224	1,177	1,195	210,600	1,195
2023-10-27	1,143	1,197	1,122	1,190	149,500	1,190
2023-10-26	1,122	1,166	1,120	1,139	148,100	1,139
2023-10-25	1,180	1,180	1,137	1,144	117,300	1,144
2023-10-24	1,135	1,176	1,102	1,168	144,700	1,168
2023-10-23	1,120	1,153	1,120	1,131	115,200	1,131
2023-10-20	1,170	1,170	1,108	1,141	249,600	1,141
2023-10-19	1,210	1,214	1,192	1,196	153,600	1,196
2023-10-18	1,286	1,294	1,205	1,242	244,100	1,242
2023-10-17	1,274	1,315	1,274	1,301	189,400	1,301
2023-10-16	1,278	1,282	1,244	1,246	124,100	1,246
2023-10-13	1,312	1,316	1,291	1,294	123,500	1,294
2023-10-12	1,324	1,325	1,302	1,321	86,700	1,321
2023-10-11	1,335	1,351	1,306	1,306	128,100	1,306
2023-10-10	1,314	1,337	1,307	1,328	101,800	1,328
2023-10-06	1,317	1,324	1,299	1,314	102,200	1,314
2023-10-05	1,325	1,337	1,312	1,325	109,700	1,325
2023-10-04	1,330	1,360	1,307	1,309	148,700	1,309
2023-10-03	1,385	1,397	1,352	1,354	111,200	1,354
2023-10-02	1,415	1,419	1,370	1,370	131,400	1,370
2023-09-29	1,415	1,451	1,401	1,415	161,000	1,415
2023-09-28	1,397	1,410	1,383	1,395	77,100	1,395
2023-09-27	1,391	1,403	1,380	1,397	145,500	1,397
2023-09-26	1,443	1,453	1,398	1,409	178,100	1,409
2023-09-25	1,401	1,455	1,401	1,447	271,600	1,447
2023-09-22	1,362	1,407	1,353	1,388	181,200	1,388
2023-09-21	1,390	1,402	1,358	1,368	120,200	1,368
2023-09-20	1,419	1,447	1,394	1,397	210,300	1,397
2023-09-19	1,415	1,424	1,405	1,422	95,100	1,422
2023-09-15	1,417	1,438	1,389	1,435	173,500	1,435
2023-09-14	1,420	1,427	1,389	1,398	158,700	1,398
2023-09-13	1,435	1,461	1,429	1,430	155,700	1,430
2023-09-12	1,408	1,448	1,403	1,430	151,000	1,430
2023-09-11	1,473	1,509	1,436	1,438	199,300	1,438
2023-09-08	1,405	1,456	1,405	1,443	180,200	1,443
2023-09-07	1,429	1,430	1,405	1,422	138,400	1,422
2023-09-06	1,428	1,438	1,401	1,429	159,700	1,429
2023-09-05	1,368	1,427	1,368	1,413	307,200	1,413
2023-09-04	1,369	1,374	1,333	1,357	166,400	1,357
2023-09-01	1,346	1,380	1,345	1,370	114,900	1,370
2023-08-31	1,340	1,373	1,340	1,360	257,900	1,360
2023-08-30	1,339	1,365	1,317	1,328	207,300	1,328
2023-08-29	1,302	1,350	1,302	1,323	171,700	1,323
2023-08-28	1,350	1,350	1,308	1,311	176,100	1,311
2023-08-25	1,340	1,376	1,331	1,363	201,000	1,363
2023-08-24	1,384	1,392	1,340	1,351	264,300	1,351
2023-08-23	1,427	1,434	1,390	1,399	176,900	1,399
2023-08-22	1,430	1,439	1,384	1,417	304,800	1,417
2023-08-21	1,376	1,430	1,373	1,400	296,700	1,400
2023-08-18	1,319	1,368	1,319	1,346	248,400	1,346
2023-08-17	1,378	1,378	1,295	1,330	341,300	1,330
2023-08-16	1,378	1,404	1,368	1,386	324,500	1,386
2023-08-15	1,307	1,399	1,306	1,378	671,500	1,378
2023-08-14	1,316	1,406	1,306	1,312	898,900	1,312
2023-08-10	1,266	1,364	1,266	1,343	3,127,700	1,343
2023-08-09	1,100	1,155	1,100	1,151	608,500	1,151
2023-08-08	1,122	1,122	1,086	1,095	273,100	1,095
2023-08-07	1,057	1,113	1,049	1,108	209,600	1,108
2023-08-04	1,053	1,056	1,043	1,052	77,400	1,052
2023-08-03	1,070	1,075	1,052	1,052	137,000	1,052
2023-08-02	1,098	1,098	1,077	1,085	153,300	1,085
2023-08-01	1,107	1,123	1,105	1,119	74,000	1,119
2023-07-31	1,105	1,125	1,096	1,109	79,100	1,109
2023-07-28	1,107	1,128	1,076	1,097	231,100	1,097
2023-07-27	1,111	1,124	1,101	1,122	83,700	1,122
2023-07-26	1,108	1,121	1,087	1,111	86,300	1,111
2023-07-25	1,112	1,112	1,081	1,106	91,000	1,106
2023-07-24	1,103	1,120	1,090	1,119	71,600	1,119
2023-07-21	1,110	1,112	1,091	1,095	90,800	1,095
2023-07-20	1,154	1,154	1,120	1,120	84,000	1,120
2023-07-19	1,150	1,154	1,137	1,154	55,000	1,154
2023-07-18	1,146	1,151	1,132	1,139	63,000	1,139
2023-07-14	1,187	1,188	1,145	1,148	104,800	1,148
2023-07-13	1,144	1,161	1,130	1,159	121,600	1,159
2023-07-12	1,175	1,175	1,145	1,145	98,800	1,145
2023-07-11	1,200	1,200	1,164	1,167	51,600	1,167
2023-07-10	1,201	1,205	1,182	1,182	91,400	1,182
2023-07-07	1,180	1,213	1,167	1,207	82,700	1,207
2023-07-06	1,210	1,224	1,195	1,198	108,200	1,198
2023-07-05	1,185	1,210	1,180	1,210	88,700	1,210
2023-07-04	1,212	1,212	1,179	1,189	98,200	1,189
2023-07-03	1,199	1,234	1,199	1,220	182,900	1,220
2023-06-30	1,162	1,199	1,150	1,191	115,600	1,191
2023-06-29	1,159	1,177	1,147	1,168	91,800	1,168
2023-06-28	1,164	1,169	1,138	1,148	89,100	1,148
2023-06-27	1,160	1,160	1,126	1,143	143,400	1,143
2023-06-26	1,180	1,190	1,150	1,163	102,500	1,163
2023-06-23	1,223	1,228	1,174	1,190	116,200	1,190
2023-06-22	1,230	1,235	1,203	1,207	135,400	1,207
2023-06-21	1,254	1,259	1,228	1,232	105,400	1,232
2023-06-20	1,270	1,270	1,228	1,255	217,500	1,255
2023-06-19	1,222	1,292	1,215	1,270	264,400	1,270
2023-06-16	1,175	1,204	1,161	1,200	195,900	1,200
2023-06-15	1,178	1,196	1,172	1,172	89,400	1,172
2023-06-14	1,213	1,213	1,175	1,177	180,700	1,177
2023-06-13	1,240	1,249	1,209	1,212	94,600	1,212
2023-06-12	1,208	1,235	1,198	1,232	108,600	1,232
2023-06-09	1,236	1,250	1,197	1,209	131,200	1,209
2023-06-08	1,224	1,265	1,214	1,214	154,000	1,214
2023-06-07	1,263	1,293	1,237	1,246	181,900	1,246
2023-06-06	1,224	1,266	1,203	1,261	252,500	1,261
2023-06-05	1,283	1,293	1,250	1,254	161,500	1,254
2023-06-02	1,253	1,270	1,216	1,269	238,900	1,269
2023-06-01	1,270	1,270	1,220	1,241	395,900	1,241
2023-05-31	1,207	1,280	1,198	1,255	737,100	1,255
2023-05-30	1,167	1,195	1,126	1,177	232,500	1,177
2023-05-29	1,188	1,221	1,166	1,190	254,300	1,190
2023-05-26	1,188	1,197	1,144	1,149	266,700	1,149
2023-05-25	1,218	1,225	1,192	1,210	176,200	1,210
2023-05-24	1,224	1,259	1,214	1,223	209,700	1,223
2023-05-23	1,272	1,283	1,234	1,239	290,500	1,239
2023-05-22	1,282	1,282	1,257	1,277	191,300	1,277
2023-05-19	1,290	1,302	1,268	1,282	295,200	1,282
2023-05-18	1,280	1,290	1,246	1,260	324,700	1,260
2023-05-17	1,295	1,304	1,259	1,276	252,400	1,276
2023-05-16	1,265	1,294	1,257	1,284	209,700	1,284
2023-05-15	1,272	1,316	1,246	1,259	485,700	1,259
2023-05-12	1,283	1,287	1,212	1,260	1,919,300	1,260
2023-05-11	1,144	1,144	1,144	1,144	79,100	1,144
2023-05-10	964	1,019	960	994	354,900	994
2023-05-09	964	977	944	961	275,500	961
2023-05-08	966	969	952	960	110,200	960
2023-05-02	945	971	937	967	172,400	967
2023-05-01	957	960	935	945	153,500	945
2023-04-28	951	952	931	942	234,700	942
2023-04-27	949	949	928	936	617,600	936
2023-04-26	971	977	945	949	222,500	949
2023-04-25	991	999	979	989	111,800	989
2023-04-24	990	1,012	987	989	93,800	989
2023-04-21	998	1,005	975	985	118,500	985
2023-04-20	1,004	1,014	994	994	105,000	994
2023-04-19	1,021	1,025	1,004	1,008	109,200	1,008
2023-04-18	1,028	1,047	1,027	1,029	80,700	1,029
2023-04-17	1,045	1,045	1,010	1,021	123,400	1,021
2023-04-14	1,023	1,044	1,023	1,040	180,100	1,040
2023-04-13	1,027	1,028	1,003	1,009	190,000	1,009
2023-04-12	1,021	1,035	1,004	1,027	305,500	1,027
2023-04-11	1,076	1,092	1,043	1,045	211,200	1,045
2023-04-10	1,066	1,098	1,060	1,075	146,400	1,075
2023-04-07	1,090	1,103	1,061	1,067	173,300	1,067
2023-04-06	1,059	1,106	1,054	1,090	178,300	1,090
2023-04-05	1,093	1,110	1,064	1,071	231,100	1,071
2023-04-04	1,131	1,145	1,099	1,104	362,200	1,104
2023-04-03	1,132	1,176	1,130	1,168	213,200	1,168
2023-03-31	1,138	1,138	1,103	1,111	133,200	1,111
2023-03-30	1,148	1,152	1,112	1,125	107,300	1,125
2023-03-29	1,127	1,153	1,111	1,148	171,500	1,148
2023-03-28	1,136	1,145	1,110	1,140	155,900	1,140
2023-03-27	1,116	1,163	1,105	1,146	101,300	1,146
2023-03-24	1,137	1,138	1,096	1,117	148,600	1,117
2023-03-23	1,100	1,134	1,092	1,131	112,200	1,131
2023-03-22	1,148	1,155	1,118	1,134	127,900	1,134
2023-03-20	1,167	1,177	1,115	1,118	129,300	1,118
2023-03-17	1,116	1,189	1,115	1,181	184,900	1,181
2023-03-16	1,096	1,105	1,067	1,103	217,300	1,103
2023-03-15	1,124	1,130	1,097	1,104	76,900	1,104
2023-03-14	1,140	1,150	1,095	1,098	155,100	1,098
2023-03-13	1,095	1,146	1,091	1,143	102,800	1,143
2023-03-10	1,124	1,149	1,118	1,121	116,400	1,121
2023-03-09	1,140	1,151	1,131	1,145	100,700	1,145
2023-03-08	1,149	1,149	1,123	1,139	86,700	1,139
2023-03-07	1,136	1,166	1,128	1,159	182,700	1,159
2023-03-06	1,159	1,167	1,116	1,131	158,600	1,131
2023-03-03	1,146	1,172	1,138	1,153	150,600	1,153
2023-03-02	1,153	1,155	1,103	1,146	292,300	1,146
2023-03-01	1,228	1,228	1,160	1,178	303,800	1,178
2023-02-28	1,235	1,261	1,229	1,243	99,000	1,243
2023-02-27	1,214	1,226	1,204	1,222	94,400	1,222
2023-02-24	1,232	1,235	1,210	1,235	116,600	1,235
2023-02-22	1,181	1,234	1,175	1,232	118,900	1,232
2023-02-21	1,222	1,224	1,192	1,196	125,900	1,196
2023-02-20	1,194	1,234	1,182	1,233	113,500	1,233
2023-02-17	1,200	1,206	1,184	1,184	173,000	1,184
2023-02-16	1,200	1,233	1,195	1,229	147,600	1,229
2023-02-15	1,250	1,251	1,187	1,209	248,400	1,209
2023-02-14	1,287	1,300	1,239	1,250	229,600	1,250
2023-02-13	1,301	1,331	1,278	1,293	220,500	1,293
2023-02-10	1,321	1,331	1,280	1,320	392,600	1,320
2023-02-09	1,402	1,403	1,297	1,322	777,400	1,322
2023-02-08	1,500	1,551	1,450	1,525	402,900	1,525
2023-02-07	1,455	1,470	1,444	1,461	118,100	1,461
2023-02-06	1,440	1,505	1,427	1,459	234,200	1,459
2023-02-03	1,463	1,468	1,431	1,457	139,400	1,457
2023-02-02	1,481	1,522	1,464	1,464	348,100	1,464
2023-02-01	1,427	1,455	1,427	1,451	214,000	1,451
2023-01-31	1,395	1,449	1,393	1,440	306,100	1,440
2023-01-30	1,430	1,456	1,387	1,407	1,361,800	1,407
2023-01-27	1,410	1,449	1,405	1,416	216,700	1,416
2023-01-26	1,460	1,468	1,405	1,422	183,000	1,422
2023-01-25	1,441	1,464	1,433	1,456	173,500	1,456
2023-01-24	1,439	1,445	1,408	1,422	150,700	1,422
2023-01-23	1,395	1,426	1,388	1,426	170,400	1,426
2023-01-20	1,372	1,379	1,343	1,370	130,100	1,370
2023-01-19	1,370	1,375	1,354	1,366	124,400	1,366
2023-01-18	1,369	1,389	1,343	1,381	202,400	1,381
2023-01-17	1,335	1,373	1,335	1,343	149,500	1,343
2023-01-16	1,335	1,371	1,335	1,335	198,100	1,335
2023-01-13	1,386	1,407	1,323	1,332	351,500	1,332
2023-01-12	1,387	1,398	1,350	1,356	288,300	1,356
2023-01-11	1,315	1,377	1,315	1,360	221,700	1,360
2023-01-10	1,305	1,328	1,284	1,312	189,800	1,312
2023-01-06	1,271	1,291	1,260	1,284	106,200	1,284
2023-01-05	1,257	1,306	1,255	1,297	200,900	1,297
2023-01-04	1,289	1,318	1,254	1,258	204,000	1,258

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