3853 アステリア(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	32,949	33,705	32,092	32,092	52	144
2007-12-27	31,788	32,999	31,385	32,999	41	148.07
2007-12-26	29,972	33,100	29,972	33,100	115	148.53
2007-12-25	31,687	32,495	30,274	30,375	126	136.30
2007-12-21	29,770	32,798	29,266	32,798	190	147.17
2007-12-20	30,679	31,183	29,770	29,770	160	133.59
2007-12-19	30,980	31,840	30,931	30,931	121	138.79
2007-12-18	31,788	32,596	31,183	31,889	95	143.09
2007-12-17	33,505	34,110	31,788	31,889	136	143.09
2007-12-14	34,817	35,219	33,302	33,505	96	150.34
2007-12-13	35,825	35,825	34,412	35,321	143	158.49
2007-12-12	35,219	35,926	34,211	35,825	219	160.76
2007-12-11	36,128	36,331	34,967	36,230	100	162.57
2007-12-10	36,632	37,843	35,926	35,978	118	161.44
2007-12-07	39,710	39,710	36,482	36,632	475	164.38
2007-12-06	41,375	43,394	38,903	38,903	2,309	174.57
2007-12-05	41,679	41,679	41,679	41,679	349	187.02
2007-12-04	34,313	37,643	33,606	37,643	711	168.91
2007-12-03	31,687	34,313	31,284	33,606	372	150.80
2007-11-30	31,032	31,739	30,578	31,284	125	140.38
2007-11-29	31,536	31,788	30,375	30,627	196	137.43
2007-11-28	31,183	31,183	30,074	31,183	175	139.93
2007-11-27	29,266	29,871	28,256	29,770	365	133.59
2007-11-26	30,427	31,687	29,266	29,871	203	134.04
2007-11-22	30,931	30,931	29,417	30,375	348	136.30
2007-11-21	31,788	32,495	31,435	31,435	50	141.06
2007-11-20	32,546	33,100	30,780	31,788	176	142.64
2007-11-19	32,596	33,757	31,284	33,757	250	151.48
2007-11-16	32,092	32,292	31,385	32,193	108	144.46
2007-11-15	34,313	34,412	33,705	33,705	81	151.24
2007-11-14	35,926	35,926	33,908	34,715	241	155.77
2007-11-13	32,292	35,118	31,588	34,313	324	153.97
2007-11-12	32,999	33,100	30,780	32,645	402	146.49
2007-11-09	35,573	35,624	33,302	33,806	309	151.70
2007-11-08	33,606	35,825	33,606	35,825	320	160.76
2007-11-07	38,702	39,256	35,876	36,027	327	161.66
2007-11-06	39,560	40,367	38,349	38,651	334	173.44
2007-11-05	39,458	40,367	36,482	38,752	537	173.89
2007-11-02	38,448	39,308	38,147	38,349	388	172.08
2007-11-01	43,191	43,191	39,357	39,357	677	176.60
2007-10-31	39,256	41,879	38,651	41,879	617	187.92
2007-10-30	39,056	39,206	37,944	39,206	214	175.93
2007-10-29	39,056	39,560	38,349	38,651	324	173.44
2007-10-26	37,339	38,297	36,936	37,843	141	169.81
2007-10-25	39,357	39,357	36,331	36,783	330	165.05
2007-10-24	40,266	40,721	38,903	39,056	467	175.25
2007-10-23	40,921	42,183	39,357	40,064	554	179.78
2007-10-22	39,357	41,123	38,853	39,710	537	178.19
2007-10-19	43,898	43,898	40,518	41,375	777	185.66
2007-10-18	40,568	44,505	40,417	43,394	881	194.72
2007-10-17	40,973	42,386	40,973	40,973	2,335	183.86
2007-10-16	48,994	48,994	45,009	45,009	542	201.97
2007-10-15	49,046	49,046	47,228	49,046	1,714	220.08
2007-10-12	45,009	45,009	45,009	45,009	252	201.97
2007-10-11	36,531	40,973	35,926	40,973	1,071	183.86
2007-10-10	42,485	43,999	36,482	36,936	2,288	165.74
2007-10-09	37,035	41,074	36,835	40,466	1,942	181.58
2007-10-05	36,331	38,196	36,128	37,035	449	166.18
2007-10-04	38,349	38,853	36,331	37,136	570	166.64
2007-10-03	37,035	39,155	35,624	38,549	661	172.98
2007-10-02	36,734	37,238	35,422	36,230	514	162.57
2007-10-01	36,230	38,399	35,723	36,734	377	164.83
2007-09-28	37,238	37,440	34,918	35,825	635	160.76
2007-09-27	31,889	36,178	31,889	34,412	2,385	154.41
2007-09-26	34,715	34,715	34,715	34,715	120	155.77
2007-09-21	43,394	44,404	40,973	42,788	300	192
2007-09-20	46,370	46,775	44,404	44,404	135	199.25
2007-09-19	46,422	47,430	45,716	45,765	307	205.36
2007-09-18	47,430	47,835	45,412	45,513	682	204.23
2007-09-14	47,430	49,448	46,523	49,448	740	221.88
2007-09-13	46,370	47,430	45,412	45,412	293	203.77
2007-09-12	50,659	50,659	47,027	47,430	346	212.83
2007-09-11	51,467	51,973	48,440	49,448	513	221.88
2007-09-10	51,973	52,981	50,560	51,365	471	230.49
2007-09-07	54,797	56,513	53,991	54,898	277	246.34
2007-09-06	57,017	57,017	53,991	55,303	426	248.16
2007-09-05	58,127	59,945	55,503	56,108	567	251.77
2007-09-04	56,615	58,734	54,596	57,119	624	256.31
2007-09-03	60,449	64,082	57,017	57,420	1,830	257.66
2007-08-31	58,934	59,945	57,017	59,945	981	268.99
2007-08-30	56,815	57,321	54,797	54,797	792	245.89
2007-08-29	51,568	53,586	51,568	53,285	383	239.10
2007-08-28	52,477	54,191	51,568	54,090	445	242.71
2007-08-27	57,017	57,521	52,477	52,477	562	235.48
2007-08-24	57,825	58,934	54,695	55,604	1,370	249.51
2007-08-23	57,623	61,558	57,321	59,137	2,478	265.36
2007-08-22	52,578	56,615	51,266	56,615	1,199	254.04
2007-08-21	48,843	52,376	46,926	51,568	1,025	231.40
2007-08-20	50,054	51,365	48,440	48,440	436	217.36
2007-08-17	52,173	52,376	48,035	48,440	819	217.36
2007-08-16	50,760	51,872	49,046	51,669	864	231.85
2007-08-15	52,477	52,880	50,861	52,274	779	234.57
2007-08-14	54,898	57,321	53,384	53,586	1,064	240.45
2007-08-13	55,503	55,503	51,165	55,100	2,031	247.25
2007-08-10	55,706	55,706	55,706	55,706	487	249.97
2007-08-09	67,311	67,311	60,550	60,752	2,149	272.61
2007-08-08	69,431	72,457	65,192	65,293	2,027	292.98
2007-08-07	76,696	77,200	70,238	70,238	1,769	315.17
2007-08-06	75,688	77,504	73,568	74,678	1,375	335.10
2007-08-03	82,852	83,558	76,797	78,413	1,799	351.86
2007-08-02	81,236	84,769	73,670	80,935	4,759	363.17
2007-08-01	89,917	93,548	79,925	79,925	7,211	358.64
2007-07-31	86,686	93,852	85,273	90,018	10,498	403.93
2007-07-30	72,659	84,668	72,659	84,668	5,512	379.92
2007-07-27	72,659	74,880	71,651	74,576	2,226	334.64
2007-07-26	85,073	86,081	74,376	76,493	5,355	343.24
2007-07-25	88,403	94,356	80,732	81,439	13,414	365.44
2007-07-24	78,613	87,696	78,311	87,696	11,388	393.51
2007-07-23	70,036	77,605	68,825	77,605	4,629	348.23
2007-07-20	72,558	78,413	69,431	71,550	4,211	321.06
2007-07-19	75,384	78,714	71,953	73,366	2,558	329.21
2007-07-18	79,724	81,641	75,787	76,898	3,897	345.06
2007-07-17	84,569	84,569	79,319	79,522	4,889	356.83
2007-07-13	87,797	91,834	82,449	89,210	7,237	400.31
2007-07-12	97,585	100,211	83,457	86,787	9,018	389.43
2007-07-11	96,577	97,081	91,026	93,548	8,997	419.77
2007-07-10	108,990	111,008	100,211	100,613	6,535	451.47
2007-07-09	108,990	113,027	104,954	111,008	6,354	498.12
2007-07-06	113,027	118,071	102,935	107,980	15,635	484.53
2007-07-05	133,209	136,235	117,063	117,063	7,909	525.29
2007-07-04	142,292	143,300	137,246	137,246	4,838	615.85
2007-07-03	144,311	151,373	136,235	138,256	14,305	620.39
2007-07-02	143,300	147,337	134,217	140,274	14,779	629.44
2007-06-29	134,217	152,384	126,144	145,319	26,169	652.08
2007-06-28	131,191	140,274	123,118	135,227	23,142	606.79
2007-06-27	144,311	149,355	123,118	126,144	33,353	566.04
2007-06-26	168,530	179,631	153,392	153,392	38,061	688.30
2007-06-25	154,402	183,668	138,256	183,668	37,645	824.16

分割・併合履歴： [2014-05-20]1株→0.895株 [2014-02-21]1株→1.245株 [2011-06-28]1株→200株

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