1. HOME >
  2. 株価時系列 >
  3. 3853 >
  4. 2012年

3853 アステリア(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2817417616517345,087155.26
2012-12-2716817416817471,941156.16
2012-12-2616816916416831,511150.77
2012-12-2516917016817029,034152.57
2012-12-2116816916416524,079148.08
2012-12-2016316816216846,573150.77
2012-12-1916316816216364,311146.28
2012-12-1816917016416569,959148.08
2012-12-1717117116817038,052152.57
2012-12-1417217216817032,502152.57
2012-12-1317217317017236,169154.36
2012-12-1217017317017211,990154.36
2012-12-1117217216717018,035152.57
2012-12-1017217216917015,756152.57
2012-12-0717217317017117,638153.46
2012-12-0617217417217328,737155.26
2012-12-0517217317117118,035153.46
2012-12-0417317317017014,666152.57
2012-12-031711721701719,810153.46
2012-11-3017517717017340,232155.26
2012-11-2917417617317411,792156.16
2012-11-281711751711758,918157.05
2012-11-2717517617117212,783154.36
2012-11-2617917917417611,197157.95
2012-11-2218018017517812,783159.75
2012-11-2117817817317511,594157.05
2012-11-2017217716817727,350158.85
2012-11-1917517515617128,043153.46
2012-11-1617118017017237,754154.36
2012-11-1517317616816831,115150.77
2012-11-1417818217317624,179157.95
2012-11-1318718818118218,134163.34
2012-11-1219119318818810,603168.72
2012-11-091911931911936,738173.21
2012-11-0819319719019432,205174.10
2012-11-0718919818919554,402175
2012-11-0619319318719034,682170.51
2012-11-0518619318619252,222172.31
2012-11-0217918817918851,924168.72
2012-11-0117918417918217,440163.34
2012-10-3117818417617939,538160.64
2012-10-3018818817917934,187160.64
2012-10-2919519518218355,591164.23
2012-10-26202202193193115,245173.21
2012-10-25186194179192103,353172.31
2012-10-2418618618218316,548164.23
2012-10-2318718918418855,492168.72
2012-10-2217118417118263,617163.34
2012-10-1916917416917111,891153.46
2012-10-1817017116816916,945151.67
2012-10-1716816916516920,314151.67
2012-10-1616416816416761,338149.87
2012-10-151711721701727,927154.36
2012-10-1216817116817015,954152.57
2012-10-1116817716817016,945152.57
2012-10-1017817816816820,215150.77
2012-10-0917017917017817,242159.75
2012-10-051701721691699,117151.67
2012-10-0417017416916913,179151.67
2012-10-0317317316816910,504151.67
2012-10-0217517516917011,098152.57
2012-10-011721751711758,126157.05
2012-09-2816517216417220,512154.36
2012-09-2717117616516516,846148.08
2012-09-2616817616817016,648152.57
2012-09-2517817817217214,567154.36
2012-09-2417918217217323,782155.26
2012-09-2118118218018013,278161.54
2012-09-2018318818018037,061161.54
2012-09-1918318317918111,495162.44
2012-09-1817818217718211,495163.34
2012-09-1417718217718131,016162.44
2012-09-1317517917117538,844157.05
2012-09-1217817817217818,233159.75
2012-09-1118118117517533,394157.05
2012-09-1018518517717840,232159.75
2012-09-0718318418018227,845163.34
2012-09-0618018617818564,806166.03
2012-09-0518518717717868,869159.75
2012-09-04176192176183137,045164.23
2012-09-03184184172174100,183156.16
2012-08-31190190180183120,596164.23
2012-08-30210212188188410,441168.72
2012-08-29217222200212830,692190.26
2012-08-28170203170199575,529178.59
2012-08-2717017616916978,580151.67
2012-08-24176180165168303,520150.77
2012-08-23152175152171364,264153.46
2012-08-2215715715215345,583137.31
2012-08-2115515515315521,899139.10
2012-08-2015816015315453,609138.21
2012-08-1715315515115326,458137.31
2012-08-1614815314815313,972137.31
2012-08-1515415414814823,980132.82
2012-08-1415415615315421,503138.21
2012-08-1315916015215656,483140
2012-08-1015415515015421,701138.21
2012-08-0915515615115251,924136.41
2012-08-0815215515215413,576138.21
2012-08-071501531491529,017136.41
2012-08-061511541491506,144134.62
2012-08-0315115514915017,837134.62
2012-08-0215115515115512,188139.10
2012-08-0115215414915113,080135.51
2012-07-3115515515115126,656135.51
2012-07-3015716215515536,763139.10
2012-07-2715815815315638,349140
2012-07-2615615615215516,648139.10
2012-07-2516916915615627,647140
2012-07-2416517216416510,900148.08
2012-07-2317017316317127,250153.46
2012-07-2017318716817342,213155.26
2012-07-191731791731739,017155.26
2012-07-1817718416917511,594157.05
2012-07-1718218517617612,188157.95
2012-07-1318018517917912,287160.64
2012-07-1218619017717837,655159.75
2012-07-111891891861889,414168.72
2012-07-101901911881895,648169.62
2012-07-091911911891894,558169.62
2012-07-061901931891928,225172.31
2012-07-0519519518918952,618169.62
2012-07-0419919919019643,105175.90
2012-07-0319719719619722,692176.80
2012-07-0219720019619630,917175.90
2012-06-2919819919619635,178175.90
2012-06-281982021982004,657179.49
2012-06-272012021981985,054177.69
2012-06-261992011982018,522180.39
2012-06-2520620620120128,935180.39
2012-06-2219620219520222,989181.28
2012-06-2120220219819831,611177.69
2012-06-2020120220020117,638180.39
2012-06-1919920119820116,350180.39
2012-06-1820420720020161,536180.39
2012-06-1520020219720221,503181.28
2012-06-1419620319620028,043179.49
2012-06-131952011951996,639178.59
2012-06-121911971911965,252175.90
2012-06-1119219819119411,098174.10
2012-06-0819519518619111,396171.41
2012-06-071921941921937,234173.21
2012-06-061881921881925,549172.31
2012-06-051871901831897,036169.62
2012-06-0418418718318510,306166.03
2012-06-011901921891892,973169.62
2012-05-3119019518719512,287175
2012-05-301921961921928,522172.31
2012-05-291881921881926,144172.31
2012-05-281951961871878,819167.82
2012-05-2519819819219612,287175.90
2012-05-2418719718718815,458168.72
2012-05-2320120119219220,512172.31
2012-05-2219720219520128,340180.39
2012-05-2118920118919517,539175
2012-05-1818920318720285,021181.28
2012-05-1719419918719918,728178.59
2012-05-1619220219020150,735180.39
2012-05-1519419416818262,032163.34
2012-05-14216217191194126,442174.10
2012-05-1124024723023318,629209.11
2012-05-1023124423124319,818218.08
2012-05-0924424523223315,062209.11
2012-05-082482502422448,126218.98
2012-05-0725225423825037,160224.36
2012-05-022552582542558,423228.85
2012-05-0125525825425410,306227.95
2012-04-2726026025525522,098228.85
2012-04-2626326325825915,062232.44
2012-04-2526326325925913,080232.44
2012-04-2426126225825816,648231.54
2012-04-2326426426126312,287236.03
2012-04-2026626726326512,188237.82
2012-04-1926327026126917,341241.41
2012-04-1826427126426425,467236.93
2012-04-1726727126426940,430241.41
2012-04-16286289272273141,306245
2012-04-1326126125926117,341234.23
2012-04-1226226425825813,774231.54
2012-04-112612642592617,234234.23
2012-04-1026328326326418,927236.93
2012-04-0926026525926321,899236.03
2012-04-062672682642669,017238.72
2012-04-0526126726126536,367237.82
2012-04-0428328626827156,384243.21
2012-04-0329129128428610,801256.67
2012-04-0229129228629223,980262.05
2012-03-302832882812869,810256.67
2012-03-2927828327828116,648252.18
2012-03-2828528527728122,296252.18
2012-03-2729229228628613,278256.67
2012-03-2630030028629036,962260.26
2012-03-23294308292294120,695263.85
2012-03-2228429128429125,566261.16
2012-03-2128128728128416,152254.87
2012-03-1928228528028019,026251.28
2012-03-1628628828428522,197255.77
2012-03-1527928727928229,530253.08
2012-03-1428028327927934,583250.39
2012-03-1327328227327719,818248.59
2012-03-1228728728028016,648251.28
2012-03-0928828827728434,484254.87
2012-03-0828528727728723,683257.57
2012-03-0729029228128140,826252.18
2012-03-0629429529029134,980261.16
2012-03-0528529128028837,358258.46
2012-03-0228328427628029,827251.28
2012-03-0127928927727726,854248.59
2012-02-2928028627628319,620253.98
2012-02-2827928727728224,179253.08
2012-02-2729329328228734,980257.57
2012-02-24302306286286132,685256.67
2012-02-23272308269287278,054257.57
2012-02-2226127125926733,989239.62
2012-02-2126326425826020,909233.34
2012-02-2026426525825826,557231.54
2012-02-1726226526026220,116235.13
2012-02-1626326825825822,989231.54
2012-02-1526026326026216,152235.13
2012-02-1426326325825918,728232.44
2012-02-1326326725926262,032235.13
2012-02-1029129127327858,465249.49
2012-02-0926928326928330,818253.98
2012-02-0827227426827318,233245
2012-02-0726727326327312,585245
2012-02-0626126725726714,170239.62
2012-02-0326626625726121,602234.23
2012-02-0226126325726315,558236.03
2012-02-0125426425425811,990231.54
2012-01-3125426325125476,797227.95
2012-01-3026526825725856,086231.54
2012-01-2727827826827014,368242.31
2012-01-2627827927227715,359248.59
2012-01-2527827927327323,386245
2012-01-2426526926426914,666241.41
2012-01-2325026425026027,250233.34
2012-01-2025425925325411,891227.95
2012-01-1925526225425420,909227.95
2012-01-1825725725025622,395229.75
2012-01-1725726025326027,647233.34
2012-01-1626727125925915,458232.44
2012-01-1326026925826420,314236.93
2012-01-1226427126226216,449235.13
2012-01-1127027126726714,864239.62
2012-01-102782782702717,234243.21
2012-01-0627327926927816,548249.49
2012-01-0528328827627624,278247.70
2012-01-0428028628028518,431255.77

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