1. HOME >
  2. 株価時系列 >
  3. 3853 >
  4. 2011年

3853 アステリア(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302772772702738,225245
2011-12-2927427826927813,278249.49
2011-12-282662762662767,729247.70
2011-12-2727628427127115,855243.21
2011-12-2628429227627620,809247.70
2011-12-2229129227627629,827247.70
2011-12-2128728827628730,223257.57
2011-12-2027828527628423,683254.87
2011-12-1929229227828143,898252.18
2011-12-1629629628428731,214257.57
2011-12-1530030029029051,033260.26
2011-12-1430831430430568,869273.72
2011-12-13300327299309253,677277.31
2011-12-1229230429229853,312267.44
2011-12-0928829628829211,297262.05
2011-12-0830030028929627,845265.64
2011-12-0729529729029717,936266.54
2011-12-0629630329029044,195260.26
2011-12-0529230428830450,636272.82
2011-12-0229229628429124,079261.16
2011-12-0130430528629630,124265.64
2011-11-3029329328829326,160262.95
2011-11-2930030329129837,358267.44
2011-11-2827629627629698,498265.64
2011-11-2527828127228142,610252.18
2011-11-2425827425627233,989244.11
2011-11-2225726325526332,007236.03
2011-11-2126626725826028,142233.34
2011-11-1826727426226844,294240.52
2011-11-1726727726427121,404243.21
2011-11-1626927926626943,799241.41
2011-11-1527628226727248,357244.11
2011-11-1426727826727173,229243.21
2011-11-1127229226927687,499247.70
2011-11-1025326425326436,466236.93
2011-11-0926826926126966,095241.41
2011-11-0828328326827351,330245
2011-11-0728328527428233,989253.08
2011-11-0428428927728554,105255.77
2011-11-0228528828028076,598251.28
2011-11-0131331329329358,068262.95
2011-10-3132132131031460,050281.80
2011-10-28318326310314107,020281.80
2011-10-2729630929630972,536277.31
2011-10-2629630429329551,033264.75
2011-10-2530831329830188,093270.13
2011-10-24301307293302103,254271.03
2011-10-2130130629129566,987264.75
2011-10-20305308290295199,969264.75
2011-10-19315321305305112,470273.72
2011-10-18317332309318226,724285.39
2011-10-17342355319320443,340287.18
2011-10-143113812993441,387,493308.72
2011-10-13328330313314136,450281.80
2011-10-12309321303321174,205288.08
2011-10-11303310299306139,720274.62
2011-10-07288304288296178,565265.64
2011-10-06285291280288105,236258.46
2011-10-05290292274279155,278250.39
2011-10-04278287272285109,101255.77
2011-10-03270301266287331,365257.57
2011-09-30257270256270151,413242.31
2011-09-29255268254255163,404228.85
2011-09-28245266242263345,337236.03
2011-09-27242257234245219,490219.87
2011-09-26224279212231798,586207.31
2011-09-2221822021421516,449192.95
2011-09-2122122721222715,657203.72
2011-09-2021422021421615,657193.85
2011-09-1622722821922424,674201.03
2011-09-1522823122322319,818200.13
2011-09-1423523722523018,629206.41
2011-09-1323823922823525,962210.90
2011-09-1224925123723828,440213.59
2011-09-0925125825025111,297225.26
2011-09-0826026025025217,044226.16
2011-09-072492552492515,252225.26
2011-09-0625025824824824,872222.57
2011-09-0525726725325418,530227.95
2011-09-0226326526126114,567234.23
2011-09-0126126926026922,593241.41
2011-08-3127027126126421,206236.93
2011-08-3026727626427134,682243.21
2011-08-2926326725526410,801236.93
2011-08-2625126025126012,486233.34
2011-08-2525025625025510,405228.85
2011-08-242592622502517,531225.26
2011-08-2326026225225313,576227.05
2011-08-2225426725025230,719226.16
2011-08-1926426525725938,745232.44
2011-08-1826827226527240,529244.11
2011-08-1726927426627434,980245.90
2011-08-1626927626726926,458241.41
2011-08-1527027226026636,169238.72
2011-08-1227627826327832,800249.49
2011-08-1125727125627141,123243.21
2011-08-1027327426826835,871240.52
2011-08-09237265231257121,884230.64
2011-08-0828429326726773,130239.62
2011-08-0527829826729686,706265.64
2011-08-0431432330931730,917284.49
2011-08-0331331730431131,809279.11
2011-08-0233033131832357,275289.88
2011-08-0129831829831442,511281.80
2011-07-2931131630530542,610273.72
2011-07-2832032331431634,781283.59
2011-07-2732532632132129,232288.08
2011-07-2632332732132436,962290.77
2011-07-2532332331932324,575289.88
2011-07-2232632631831958,365286.29
2011-07-2133333432532539,538291.67
2011-07-2032633032432940,430295.26
2011-07-1933933932032365,005289.88
2011-07-1533533933033160,843297.05
2011-07-1433434033133375,112298.85
2011-07-1333434333334039,439305.13
2011-07-1234334633334069,860305.13
2011-07-1135135634334357,275307.82
2011-07-08361363347351114,848315
2011-07-07364370353354221,472317.70
2011-07-06353393347373941,280334.75
2011-07-0534134433734053,312305.13
2011-07-04353363340342123,370306.93
2011-07-0132233931933983,337304.23
2011-06-3032332631731822,494285.39
2011-06-2932032631432033,097287.18
2011-06-28316352311315122,082282.70
2011-06-2762,56863,88062,06462,568332280.76
2011-06-2461,35863,17361,35863,072303283.02
2011-06-2363,57664,38462,77163,173187283.47
2011-06-2263,07265,59463,07264,989217291.62
2011-06-2162,56863,27562,16562,87093282.11
2011-06-2063,67763,67761,76062,568162280.76
2011-06-1764,48564,88863,07263,576313285.28
2011-06-1663,67764,78963,67764,485234289.36
2011-06-1565,59465,99964,08264,688201290.27
2011-06-1464,38466,30164,18465,192364292.53
2011-06-1363,88065,39462,97164,888213291.17
2011-06-1065,29366,90864,68864,888217291.17
2011-06-0967,10967,61365,29365,293427292.98
2011-06-0867,10968,52266,40267,412538302.49
2011-06-0770,13770,64166,90868,1191,145305.67
2011-06-0678,91780,43170,74271,2463,795319.70
2011-06-0374,37674,37674,37674,376356333.74
2011-06-0264,38464,88863,57664,283400288.45
2011-06-0165,59468,42064,78967,412457302.49
2011-05-3163,27565,39462,87064,688340290.27
2011-05-3064,38464,48563,17363,275210283.93
2011-05-2764,58664,58663,07264,485150289.36
2011-05-2663,77963,98162,56863,576350285.28
2011-05-2567,10967,10961,86261,862580277.59
2011-05-2462,97167,10962,16567,109408301.13
2011-05-2370,43970,64164,98964,989510291.62
2011-05-2068,72470,13767,61370,137323314.72
2011-05-1972,15572,76169,43169,431408311.55
2011-05-1869,53274,57668,62373,467646329.66
2011-05-1769,12771,04468,82569,833396313.36
2011-05-1668,82571,04467,71470,036914314.27
2011-05-1386,48687,29371,95374,3761,708333.74
2011-05-1285,77987,59585,77986,486296388.08
2011-05-1187,79787,79785,77986,486279388.08
2011-05-1085,77986,88884,26586,486296388.08
2011-05-0986,28386,28383,76184,366226378.57
2011-05-0685,47585,47584,16484,870282380.83
2011-05-0287,79788,70486,58786,787446389.43
2011-04-2888,70489,81685,57786,990740390.34
2011-04-2784,36687,69684,36687,696966393.51
2011-04-2686,28386,38483,55883,961468376.75
2011-04-2585,47586,78784,46786,283828387.17
2011-04-2286,99087,79782,85284,2651,356378.12
2011-04-2191,12793,34885,97985,9794,531385.81
2011-04-2087,49487,49487,49487,494475392.61
2011-04-1971,65174,17471,24672,358355324.69
2011-04-1873,16374,98172,65972,659217326.04
2011-04-1575,78775,78772,35873,163527328.30
2011-04-1472,76175,68870,13775,384807338.27
2011-04-1368,62370,64167,91670,641278316.98
2011-04-1272,05472,05468,72468,927420309.29
2011-04-1171,75072,45770,84472,054263323.32
2011-04-0869,12771,85267,41271,852492322.42
2011-04-0771,65172,45769,83370,137210314.72
2011-04-0670,33772,15567,91669,935629313.81
2011-04-0574,67875,48568,72469,633799312.46
2011-04-0477,20077,40273,76974,174457332.84
2011-04-0178,21079,21875,68875,787598340.07
2011-03-3176,69677,70674,77976,696366344.15
2011-03-3075,28377,50474,67875,182377337.36
2011-03-2973,76975,28371,34874,275586333.29
2011-03-2872,45781,64171,04474,6781,519335.10
2011-03-2576,19277,00072,05472,558588325.58
2011-03-2477,50478,71473,67075,182899337.36
2011-03-2379,21883,25575,88877,2001,565346.41
2011-03-2278,81582,75176,69680,7322,003362.26
2011-03-1864,78971,85263,98171,8522,847322.42
2011-03-1755,30363,47754,99961,7602,200277.13
2011-03-1663,47774,57656,41260,3475,206270.79
2011-03-1566,50366,50366,50366,50375298.41
2011-03-1481,64181,64181,64181,641170366.34
2011-03-1194,66097,38592,33896,779733434.27
2011-03-10100,411100,81695,06396,577821433.36
2011-03-0999,704101,42198,69699,907439448.31
2011-03-0899,907101,72398,39399,603744446.94
2011-03-07105,860105,86099,907101,5221,154455.55
2011-03-04104,954106,466100,915104,3462,755468.22
2011-03-0398,696105,65895,668103,3383,962463.70
2011-03-0294,35696,87893,24795,668845429.28
2011-03-0195,36698,89794,86097,3852,098436.99
2011-02-2887,79795,56786,08194,9611,883426.11
2011-02-2586,48687,09182,85285,2731,246382.64
2011-02-2489,41189,41182,24782,5502,032370.42
2011-02-2391,83494,66090,32090,9251,443408
2011-02-2299,30299,90792,33894,3561,730423.40
2011-02-2197,990100,91597,88999,5041,911446.50
2011-02-1898,39399,30297,38597,9901,406439.70
2011-02-17102,429102,93599,40399,9071,696448.31
2011-02-16103,541105,458101,723102,328969459.17
2011-02-15103,943104,549101,421103,4391,092464.15
2011-02-14104,447106,164103,034104,5491,572469.14
2011-02-10107,980115,245101,421105,6587,695474.11
2011-02-09108,182109,998100,915100,9151,895452.83
2011-02-08102,128109,796102,026107,7773,165483.62
2011-02-07101,824101,82499,907101,219737454.19
2011-02-0499,504101,42199,09999,403679446.04
2011-02-0398,897101,82498,49499,3021,091445.59
2011-02-0298,897101,32098,49499,099871444.68
2011-02-0198,29199,90796,07397,385861436.99
2011-01-3197,385102,42994,76198,2911,493441.05
2011-01-2899,200100,31093,95397,7871,067438.79
2011-01-27101,016102,22998,998100,613980451.47
2011-01-2697,585101,72397,58599,9071,525448.31
2011-01-2593,348105,05393,348102,1282,524458.27
2011-01-2493,75195,56791,83493,3481,732418.87
2011-01-21100,715100,71588,20091,0262,590408.45
2011-01-20105,962106,87198,99899,2002,238445.13
2011-01-19106,466111,008105,458105,8601,345475.02
2011-01-18109,494114,440106,972107,4761,755482.27
2011-01-17112,925113,531110,099110,0991,397494.04
2011-01-14113,733113,933111,209111,614983500.84
2011-01-13111,107115,146110,603112,2192,051503.55
2011-01-12109,897118,980109,190111,4113,797499.93
2011-01-11112,520112,520107,172110,8061,802497.21
2011-01-07114,035115,346111,512112,9251,330506.72
2011-01-06115,045116,053111,209112,0161,593502.64
2011-01-05113,531117,263112,723114,7413,174514.87
2011-01-04110,603113,832108,383111,0081,994498.12

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