3853 アステリア(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	106,668	112,824	104,447	111,008	3,282	498.12
2010-12-29	107,476	107,879	104,146	105,356	1,760	472.76
2010-12-28	111,209	113,832	104,247	108,585	1,949	487.25
2010-12-27	112,421	117,567	112,016	112,118	1,890	503.10
2010-12-24	113,632	117,871	111,008	114,440	2,353	513.52
2010-12-22	117,668	119,889	112,320	116,962	7,612	524.84
2010-12-21	103,439	114,640	102,935	114,640	8,816	514.42
2010-12-20	98,291	101,824	96,980	99,504	3,987	446.50
2010-12-17	97,889	98,696	94,860	95,265	1,245	427.48
2010-12-16	95,870	99,603	95,366	97,486	2,475	437.44
2010-12-15	100,211	101,421	92,943	93,852	3,028	421.14
2010-12-14	102,128	103,741	98,897	100,310	4,578	450.11
2010-12-13	91,935	100,816	89,917	100,816	5,688	452.38
2010-12-10	93,650	94,457	90,623	92,237	2,105	413.89
2010-12-09	93,146	95,366	91,026	92,135	2,183	413.43
2010-12-08	91,229	93,953	89,917	90,623	1,906	406.65
2010-12-07	95,164	98,798	92,036	92,743	4,458	416.16
2010-12-06	89,714	95,164	88,907	94,356	6,446	423.40
2010-12-03	79,119	89,816	78,008	85,174	8,655	382.20
2010-12-02	81,137	81,641	77,101	77,906	5,435	349.58
2010-12-01	78,109	80,127	77,706	80,127	2,538	359.55
2010-11-30	70,337	72,558	69,127	70,036	897	314.27
2010-11-29	72,457	74,475	70,540	70,844	1,274	317.89
2010-11-26	75,384	75,384	68,825	71,550	2,598	321.06
2010-11-25	77,402	78,714	75,080	75,384	2,317	338.27
2010-11-24	71,449	78,512	70,439	77,301	3,497	346.87
2010-11-22	71,449	74,475	69,633	74,475	2,615	334.19
2010-11-19	71,145	71,651	68,319	69,431	1,082	311.55
2010-11-18	72,155	73,467	68,220	70,439	2,939	316.08
2010-11-17	65,090	72,862	64,688	70,137	5,135	314.72
2010-11-16	61,558	70,641	61,558	66,101	5,792	296.61
2010-11-15	58,532	61,054	57,220	60,550	927	271.70
2010-11-12	61,558	62,971	59,036	59,036	1,512	264.91
2010-11-11	62,568	64,688	61,358	61,659	1,661	276.68
2010-11-10	61,558	64,082	60,145	61,862	3,486	277.59
2010-11-09	56,412	59,945	54,596	58,532	2,229	262.65
2010-11-08	52,778	56,311	52,376	55,402	1,378	248.60
2010-11-05	51,365	52,677	50,659	51,770	718	232.30
2010-11-04	50,560	51,669	49,903	50,760	470	227.77
2010-11-02	52,173	52,173	50,659	50,760	353	227.77
2010-11-01	50,659	52,173	50,256	52,072	721	233.66
2010-10-29	52,173	52,981	50,659	52,072	441	233.66
2010-10-28	54,999	54,999	51,165	52,173	1,075	234.11
2010-10-27	55,706	56,311	53,285	54,293	793	243.63
2010-10-26	57,825	58,633	55,604	55,807	677	250.42
2010-10-25	57,017	59,742	56,716	57,926	1,564	259.93
2010-10-22	57,825	59,742	55,706	57,521	2,090	258.11
2010-10-21	53,586	60,145	51,365	57,017	4,186	255.85
2010-10-20	51,266	53,991	50,459	52,578	799	235.93
2010-10-19	49,448	54,797	49,448	52,274	1,560	234.57
2010-10-18	49,248	50,659	48,440	49,298	366	221.21
2010-10-15	51,467	51,669	49,448	49,752	548	223.25
2010-10-14	51,568	52,477	50,760	51,165	592	229.59
2010-10-13	53,485	57,017	50,459	50,659	1,010	227.32
2010-10-12	56,513	56,513	54,090	54,495	541	244.53
2010-10-08	55,706	57,119	54,999	56,311	906	252.68
2010-10-07	57,017	58,228	55,100	55,807	1,275	250.42
2010-10-06	56,916	59,137	54,596	57,119	1,411	256.31
2010-10-05	58,633	59,742	55,503	56,210	1,464	252.23
2010-10-04	60,550	62,568	58,028	59,441	2,831	266.73
2010-10-01	57,825	60,550	56,716	58,934	1,638	264.45
2010-09-30	58,833	61,256	56,615	58,028	2,282	260.39
2010-09-29	57,017	60,347	56,009	58,127	4,809	260.83
2010-09-28	50,861	56,513	50,459	56,513	2,956	253.59
2010-09-27	52,376	53,285	49,095	49,399	1,766	221.66
2010-09-24	55,402	56,615	51,165	51,568	2,065	231.40
2010-09-22	55,604	57,926	55,303	56,311	803	252.68
2010-09-21	58,734	61,358	56,210	57,220	1,282	256.76
2010-09-17	59,843	60,347	56,615	58,734	1,535	263.55
2010-09-16	63,880	68,220	60,347	60,752	3,920	272.61
2010-09-15	62,568	62,568	58,028	59,843	1,916	268.53
2010-09-14	65,898	66,101	62,467	63,376	1,059	284.38
2010-09-13	66,503	67,412	63,880	64,384	495	288.91
2010-09-10	67,514	68,119	65,594	66,503	620	298.41
2010-09-09	68,623	69,228	66,908	68,119	953	305.67
2010-09-08	69,127	69,633	66,706	67,007	1,228	300.68
2010-09-07	68,825	74,072	67,613	69,833	3,399	313.36
2010-09-06	68,724	70,137	67,412	68,623	1,676	307.93
2010-09-03	66,605	68,825	65,192	67,210	1,304	301.59
2010-09-02	67,311	68,018	64,184	65,090	1,009	292.07
2010-09-01	67,109	69,532	65,293	65,293	1,494	292.98
2010-08-31	69,228	70,137	65,797	66,202	2,140	297.06
2010-08-30	69,935	75,485	68,724	70,742	4,313	317.44
2010-08-27	71,145	74,174	67,109	69,329	3,377	311.10
2010-08-26	72,358	80,127	69,732	71,651	10,172	321.51
2010-08-25	60,246	72,457	59,641	72,358	9,444	324.69
2010-08-24	67,007	69,633	60,651	62,366	5,494	279.85
2010-08-23	55,706	63,981	53,991	63,981	3,100	287.10
2010-08-20	56,108	59,945	53,789	53,890	3,484	241.82
2010-08-19	49,248	56,108	47,581	56,108	1,683	251.77
2010-08-18	51,568	51,568	48,137	49,046	646	220.08
2010-08-17	53,789	54,898	49,046	49,500	776	222.12
2010-08-16	53,890	55,402	52,477	52,778	817	236.83
2010-08-13	55,402	58,734	52,376	57,724	2,631	259.02
2010-08-12	65,090	65,090	61,155	62,467	1,047	280.30
2010-08-11	67,916	71,044	64,082	68,119	2,438	305.67
2010-08-10	59,540	66,101	59,036	65,090	866	292.07
2010-08-09	58,734	61,558	58,228	59,742	299	268.08
2010-08-06	60,752	60,953	57,220	60,449	448	271.25
2010-08-05	64,888	65,090	58,532	61,054	892	273.96
2010-08-04	67,109	67,109	63,880	63,880	568	286.64
2010-08-03	72,054	74,880	66,605	68,119	764	305.67
2010-08-02	75,182	77,000	70,641	72,054	719	323.32
2010-07-30	77,805	78,210	73,467	75,787	1,542	340.07
2010-07-29	71,449	76,091	70,439	75,688	1,871	339.63
2010-07-28	71,550	72,761	69,431	70,742	908	317.44
2010-07-27	69,431	74,174	69,127	70,641	1,833	316.98
2010-07-26	68,623	69,431	67,210	68,522	506	307.47
2010-07-23	69,633	70,540	65,797	67,109	1,081	301.13
2010-07-22	68,623	74,376	64,586	68,623	1,592	307.93
2010-07-21	72,659	74,880	68,623	69,633	1,504	312.46
2010-07-20	64,485	76,192	63,779	68,119	2,600	305.67
2010-07-16	72,659	73,265	65,999	66,503	1,018	298.41
2010-07-15	75,182	75,787	69,633	71,651	886	321.51
2010-07-14	77,200	77,200	75,283	76,898	483	345.06
2010-07-13	77,101	78,917	75,283	75,283	567	337.81
2010-07-12	78,008	80,732	76,797	77,402	871	347.32
2010-07-09	80,631	81,743	78,008	79,119	570	355.03
2010-07-08	85,779	86,587	79,319	81,743	1,287	366.80
2010-07-07	85,979	86,787	82,550	82,550	848	370.42
2010-07-06	84,265	87,797	82,449	87,091	1,679	390.80
2010-07-05	82,145	89,008	82,145	88,805	2,651	398.49
2010-07-02	76,293	84,769	74,376	80,732	2,464	362.26
2010-07-01	77,504	79,319	73,769	73,769	982	331.02
2010-06-30	77,706	82,751	74,779	80,530	1,178	361.36
2010-06-29	83,862	85,577	77,906	80,732	1,821	362.26
2010-06-28	86,990	91,834	80,530	80,834	1,599	362.72
2010-06-25	95,164	95,164	86,486	87,998	1,963	394.87
2010-06-24	101,117	102,935	98,091	98,091	923	440.16
2010-06-23	100,915	103,338	99,603	101,219	1,142	454.19
2010-06-22	106,063	108,990	104,447	104,447	502	468.68
2010-06-21	105,255	110,502	104,751	107,273	869	481.36
2010-06-18	108,484	108,585	102,935	104,954	801	470.95
2010-06-17	114,136	114,136	108,990	109,089	801	489.51
2010-06-16	115,850	116,053	111,614	112,723	1,581	505.81
2010-06-15	114,035	120,494	110,603	113,632	4,431	509.89
2010-06-14	111,107	115,045	110,099	112,622	1,107	505.36
2010-06-11	115,650	116,861	109,494	111,008	1,365	498.12
2010-06-10	108,081	113,531	107,273	113,328	1,661	508.53
2010-06-09	117,164	117,871	107,476	109,393	2,851	490.87
2010-06-08	105,962	115,850	105,962	113,027	3,078	507.18
2010-06-07	104,954	112,925	104,852	106,972	1,691	480.01
2010-06-04	107,879	119,687	104,045	111,008	6,529	498.12
2010-06-03	111,008	111,008	103,943	104,852	2,256	470.49
2010-06-02	109,998	114,539	103,943	105,255	3,016	472.30
2010-06-01	114,741	116,759	108,990	113,027	3,215	507.18
2010-05-31	111,008	121,604	109,393	117,063	6,530	525.29
2010-05-28	116,053	125,035	104,954	114,035	10,037	511.70
2010-05-27	84,971	100,915	83,558	100,915	3,839	452.83
2010-05-26	93,548	93,548	80,834	85,779	1,897	384.91
2010-05-25	96,878	104,447	87,293	89,210	2,944	400.31
2010-05-24	94,457	101,723	90,722	98,291	2,927	441.05
2010-05-21	91,834	95,870	89,816	91,834	2,254	412.08
2010-05-20	94,055	107,980	93,751	97,889	2,508	439.25
2010-05-19	93,852	97,889	86,384	95,567	2,603	428.83
2010-05-18	104,852	106,063	91,935	93,852	2,473	421.14
2010-05-17	99,907	106,567	91,229	95,769	3,270	429.74
2010-05-14	115,549	118,575	106,063	112,016	1,578	502.64
2010-05-13	119,081	121,907	108,284	120,292	2,052	539.78
2010-05-12	124,126	128,970	114,237	117,871	1,527	528.91
2010-05-11	146,329	146,329	119,282	122,411	2,983	549.29
2010-05-10	144,311	147,337	139,365	140,474	2,779	630.34
2010-05-07	125,136	136,539	123,723	136,235	2,280	611.32
2010-05-06	143,300	150,869	135,227	140,274	4,380	629.44
2010-04-30	139,264	145,319	136,035	138,861	4,764	623.10
2010-04-28	131,292	136,337	131,191	132,806	1,211	595.93
2010-04-27	130,383	141,586	130,181	137,246	2,686	615.85
2010-04-26	133,209	135,126	131,999	132,199	1,518	593.21
2010-04-23	129,173	141,282	126,650	135,227	4,737	606.79
2010-04-22	124,934	127,154	119,889	125,035	2,148	561.06
2010-04-21	127,053	133,814	122,411	127,962	2,580	574.19
2010-04-20	139,869	140,778	110,705	127,154	3,115	570.57
2010-04-19	140,576	143,199	138,355	140,981	1,831	632.61
2010-04-16	152,888	153,392	146,428	146,630	2,035	657.96
2010-04-15	147,841	149,859	139,568	149,859	4,666	672.45
2010-04-14	161,465	167,420	145,924	147,841	8,925	663.40
2010-04-13	145,319	146,833	140,981	141,282	2,812	633.96
2010-04-12	139,264	146,126	134,318	142,391	3,311	638.94
2010-04-09	138,861	151,272	136,235	139,264	7,151	624.91
2010-04-08	138,256	141,282	131,695	136,235	4,602	611.32
2010-04-07	129,980	158,942	129,173	141,282	15,074	633.96
2010-04-06	135,630	137,952	124,227	131,191	8,742	588.68
2010-04-05	108,383	111,411	106,063	111,411	3,023	499.93
2010-04-02	86,384	96,273	85,174	96,273	9,794	432
2010-04-01	82,751	83,156	78,714	81,137	835	364.08
2010-03-31	82,751	87,494	79,724	81,743	2,669	366.80
2010-03-30	77,504	83,558	77,504	79,724	1,709	357.74
2010-03-29	76,898	84,062	75,485	77,706	2,539	348.68
2010-03-26	86,081	96,374	72,761	79,018	11,170	354.57
2010-03-25	77,000	87,595	75,989	87,595	6,973	393.06
2010-03-24	76,192	78,917	69,732	72,457	2,542	325.13
2010-03-23	82,550	82,751	76,192	77,706	1,549	348.68
2010-03-19	83,761	87,797	81,743	83,862	1,886	376.31
2010-03-18	81,743	85,779	76,192	85,577	3,531	384
2010-03-17	86,182	92,540	74,174	74,174	4,740	332.84
2010-03-16	74,072	80,127	72,659	80,127	2,433	359.55
2010-03-15	70,641	75,080	66,706	70,036	2,492	314.27
2010-03-12	70,641	76,696	68,119	73,062	5,694	327.85
2010-03-11	60,550	66,605	58,934	66,605	6,594	298.87
2010-03-10	47,329	56,513	45,464	56,513	3,190	253.59
2010-03-09	49,599	49,599	46,877	49,500	2,327	222.12
2010-03-08	36,632	42,536	36,430	42,536	1,181	190.87
2010-03-05	35,170	36,331	34,513	35,471	258	159.17
2010-03-04	36,128	36,331	34,513	35,170	381	157.82
2010-03-03	35,422	36,027	34,565	34,715	273	155.77
2010-03-02	35,825	36,331	34,211	36,128	419	162.11
2010-03-01	37,339	37,339	35,775	36,230	227	162.57
2010-02-26	35,321	37,339	34,614	36,783	459	165.05
2010-02-25	36,835	37,895	34,967	36,128	961	162.11
2010-02-24	35,017	41,074	33,959	36,128	1,686	162.11
2010-02-23	36,331	38,349	34,313	35,219	927	158.04
2010-02-22	36,178	38,349	33,152	35,723	1,294	160.30
2010-02-19	40,669	42,082	33,352	33,352	2,871	149.66
2010-02-18	35,926	40,165	35,219	40,165	4,854	180.23
2010-02-17	27,549	33,100	27,549	33,100	709	148.53
2010-02-16	29,770	31,183	27,752	28,055	441	125.89
2010-02-15	31,334	32,596	28,661	29,669	650	133.13
2010-02-12	36,430	36,430	32,798	33,453	378	150.11
2010-02-10	35,321	39,661	33,606	34,715	1,164	155.77
2010-02-09	32,798	37,035	32,092	35,321	445	158.49
2010-02-08	31,183	38,853	30,578	33,050	1,096	148.30
2010-02-05	35,422	35,723	32,596	32,596	902	146.27
2010-02-04	45,009	45,009	35,624	40,367	1,972	181.14
2010-02-03	36,531	39,357	36,531	39,357	1,519	176.60
2010-02-02	32,292	32,292	32,292	32,292	98	144.90
2010-02-01	27,248	27,248	27,248	27,248	104	122.27
2010-01-29	18,266	22,201	18,266	22,201	741	99.62
2010-01-28	16,601	18,164	16,601	18,164	250	81.51
2010-01-27	17,136	17,136	16,259	16,358	64	73.40
2010-01-26	16,853	17,055	16,308	17,055	77	76.53
2010-01-25	16,178	16,954	16,178	16,650	102	74.71
2010-01-22	17,055	17,055	16,551	17,055	22	76.53
2010-01-21	17,055	17,055	16,218	16,650	38	74.71
2010-01-20	17,136	17,136	16,187	16,650	15	74.71
2010-01-19	17,055	17,156	16,650	17,055	33	76.53
2010-01-18	16,146	17,156	16,146	16,954	140	76.08
2010-01-15	17,044	17,156	16,540	16,551	56	74.27
2010-01-14	15,692	17,156	15,692	17,044	138	76.48
2010-01-13	16,157	16,166	15,692	15,692	19	70.41
2010-01-12	16,499	16,499	16,097	16,157	30	72.50
2010-01-08	16,551	16,551	16,065	16,097	36	72.23
2010-01-07	16,450	16,853	16,268	16,540	130	74.22
2010-01-06	17,055	17,064	16,751	16,853	66	75.62
2010-01-05	17,559	17,559	16,650	17,055	42	76.53
2010-01-04	17,156	17,458	17,156	17,156	12	76.98

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