1. HOME >
  2. 株価時系列 >
  3. 3853 >
  4. 2013年

3853 アステリア(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30450487450474162,214425.39
2013-12-2745045644745445,285407.44
2013-12-2644145243845059,753403.85
2013-12-25429446427442130,406396.67
2013-12-24440458428429190,654385
2013-12-20467472446447177,177401.16
2013-12-1946847846647373,824424.49
2013-12-18459472456467101,966419.11
2013-12-17472475461467129,910419.11
2013-12-16515519475478372,291428.98
2013-12-13461499459488372,191437.95
2013-12-1246447245546684,229418.21
2013-12-11473479460472132,388423.59
2013-12-10482489470480141,405430.77
2013-12-09478491462482152,702432.57
2013-12-06481493469470149,035421.80
2013-12-05462501462489420,053438.85
2013-12-04457504456464321,159416.41
2013-12-03482482460464259,226416.41
2013-12-02486491475487302,827437.06
2013-11-29510524486494292,917443.34
2013-11-28523538495510542,631457.70
2013-11-275035594894991,209,424447.83
2013-11-265116054855331,971,445478.34
2013-11-25505530478505975,764453.21
2013-11-224785304655152,867,340462.18
2013-11-213984723944541,356,279407.44
2013-11-2039140138139253,411351.80
2013-11-19403403374386122,577346.41
2013-11-18420441383401436,701359.88
2013-11-15419436407419876,572376.03
2013-11-14372397369378174,304339.23
2013-11-1336336835336636,466328.47
2013-11-1234935834935731,710320.39
2013-11-1136036035135354,005316.80
2013-11-0834935834935541,520318.59
2013-11-0736637334835593,444318.59
2013-11-0634637234637254,005333.85
2013-11-0534635334335349,447316.80
2013-11-01363373323338188,474303.34
2013-10-3135236335135651,033319.49
2013-10-30369390347356115,740319.49
2013-10-2936837234936895,723330.26
2013-10-28383394366366153,990328.47
2013-10-25408411373381152,206341.93
2013-10-2439240639240477,193362.57
2013-10-23417419390395148,540354.49
2013-10-22426442412419254,767376.03
2013-10-21397446397442509,930396.67
2013-10-18391409386397126,046356.29
2013-10-17394422388394236,237353.59
2013-10-16379393374383101,768343.72
2013-10-15375404375383164,295343.72
2013-10-11373430361383742,401343.72
2013-10-10357371353367129,018329.36
2013-10-09336365324358134,369321.29
2013-10-0832934732634356,285307.82
2013-10-0733936033233478,382299.75
2013-10-0433334032833963,122304.23
2013-10-0333133232733139,736297.05
2013-10-02345351330335112,866300.64
2013-10-0134134633033568,176300.64
2013-09-3032834131933371,347298.85
2013-09-2733734032933336,070298.85
2013-09-2632834132433481,652299.75
2013-09-25366383327336199,077301.54
2013-09-24353383337358280,729321.29
2013-09-2033634332634284,030306.93
2013-09-19344346322329114,254295.26
2013-09-18364365328341206,806306.03
2013-09-17315387311363468,113325.77
2013-09-13324330305307208,590275.52
2013-09-12277341273337722,087302.44
2013-09-1126827726426932,007241.41
2013-09-1027827927127234,286244.11
2013-09-0927828327428249,249253.08
2013-09-0627428027027252,915244.11
2013-09-05287292273274104,443245.90
2013-09-0428228627628550,735255.77
2013-09-0328828827127658,861247.70
2013-09-0228328326727177,391243.21
2013-08-3028129728028232,998253.08
2013-08-2927828727828335,971253.98
2013-08-2828729728028099,390251.28
2013-08-27299320293299130,505268.34
2013-08-2628629928429883,040267.44
2013-08-2329330127827888,490249.49
2013-08-2229129528728863,617258.46
2013-08-21307308286298140,216267.44
2013-08-20313320308308118,217276.41
2013-08-19335357312316567,205283.59
2013-08-16303328301328285,981294.36
2013-08-152853382853071,129,853275.52
2013-08-14267291262289185,402259.36
2013-08-1325126725126379,869236.03
2013-08-12269269246255101,471228.85
2013-08-0926827726727365,203245
2013-08-08273289269273109,299245
2013-08-07287293280280140,711251.28
2013-08-06285338281295526,875264.75
2013-08-05270299268293209,779262.95
2013-08-02293299282287146,657257.57
2013-08-01318322281287310,556257.57
2013-07-31328340311312289,350280
2013-07-30328349323342542,829306.93
2013-07-293733753173201,000,141287.18
2013-07-264024133783881,278,690348.21
2013-07-253474353444223,308,897378.72
2013-07-244004013553551,635,423318.59
2013-07-233213373103201,219,036287.18
2013-07-22279353279353736,059316.80
2013-07-19273278248272417,972244.11
2013-07-18253291248278692,855249.49
2013-07-172372972372691,176,030241.41
2013-07-1622923722423291,859208.21
2013-07-12247272223229676,703205.52
2013-07-11217240214231219,886207.31
2013-07-1020621420420985,616187.57
2013-07-0920420620220359,455182.18
2013-07-0820320519420155,492180.39
2013-07-0520120319920032,304179.49
2013-07-0419919919519937,457178.59
2013-07-0320320620020033,394179.49
2013-07-0220420419620155,591180.39
2013-07-0120320520020111,891180.39
2013-06-2819420219320232,701181.28
2013-06-2719719819319327,548173.21
2013-06-2620120219519651,924175.90
2013-06-2520420820120424,476183.08
2013-06-2421321320120226,656181.28
2013-06-2120821120520651,231184.87
2013-06-2021521820621062,924188.46
2013-06-1921121620721542,213192.95
2013-06-1820621320221127,250189.36
2013-06-1720120719820611,396184.87
2013-06-1420020219220121,206180.39
2013-06-131981991971993,666178.59
2013-06-1219820319520117,837180.39
2013-06-1120320419520117,143180.39
2013-06-1019219819219828,836177.69
2013-06-0718719718219279,373172.31
2013-06-0620221118719967,581178.59
2013-06-0520621420120135,574180.39
2013-06-0420421120320512,387183.98
2013-06-0320721120520532,304183.98
2013-05-3120821020620620,710184.87
2013-05-3020720820420625,070184.87
2013-05-2920821120421121,899189.36
2013-05-2819920519820246,177181.28
2013-05-2720220919520024,773179.49
2013-05-24208215198209126,541187.57
2013-05-2322523120520897,606186.67
2013-05-2223924123223258,762208.21
2013-05-2124625123623798,201212.69
2013-05-20229240224240142,693215.39
2013-05-1721222720922435,673201.03
2013-05-16219237192211188,870189.36
2013-05-15237248214217252,884194.75
2013-05-14280290249253414,999227.05
2013-05-13231268231268395,577240.52
2013-05-1023623622922954,005205.52
2013-05-0923123722823193,741207.31
2013-05-08225233222231136,351207.31
2013-05-07235243227231250,803207.31
2013-05-02210225210219302,827196.54
2013-05-0120520920120675,310184.87
2013-04-3020220920120863,816186.67
2013-04-2620520619420175,905180.39
2013-04-2520720720220534,187183.98
2013-04-2420720820220459,158183.08
2013-04-2320420720120353,510182.18
2013-04-2221221320220372,833182.18
2013-04-1920221119920442,015183.08
2013-04-1819620219519746,078176.80
2013-04-1719719919419650,240175.90
2013-04-1619420019319722,296176.80
2013-04-1519920219319690,670175.90
2013-04-1221421420821041,520188.46
2013-04-1121621821221745,682194.75
2013-04-1020821220821123,584189.36
2013-04-0921221520521052,222188.46
2013-04-0820721220321149,447189.36
2013-04-0520620720120431,016183.08
2013-04-0419520319320141,421180.39
2013-04-0319419719219723,683176.80
2013-04-0219319818819438,052174.10
2013-04-0119820419419940,232178.59
2013-03-2920120219319870,950177.69
2013-03-2821321319820078,977179.49
2013-03-2720421720420757,176185.77
2013-03-26224229209209251,695187.57
2013-03-252052502002131,092,990191.16
2013-03-2220220219820035,079179.49
2013-03-2119920319419946,375178.59
2013-03-1919520419419668,473175.90
2013-03-1819019618719237,556172.31
2013-03-1518719218719025,764170.51
2013-03-1418918918518838,745168.72
2013-03-1318518718318714,368167.82
2013-03-1219219418218672,040166.93
2013-03-1119619819419414,468174.10
2013-03-0820220519519565,599175
2013-03-07199202192198100,876177.69
2013-03-0619119618819437,853174.10
2013-03-0519319318818921,305169.62
2013-03-0418619218418883,040168.72
2013-03-0118418618118363,221164.23
2013-02-2818618618118223,188163.34
2013-02-2718818817918130,520162.44
2013-02-2618319618018429,926165.13
2013-02-2519719718218764,410167.82
2013-02-2218019017718840,529168.72
2013-02-2118518517717958,465160.64
2013-02-2018518818118233,989163.34
2013-02-1918719018118719,323167.82
2013-02-1817718717718715,458167.82
2013-02-1518819117217897,507159.75
2013-02-1419720019419836,070177.69
2013-02-1320120219720121,899180.39
2013-02-1220320620120523,881183.98
2013-02-0820720720220222,494181.28
2013-02-0720920920020539,736183.98
2013-02-0620120319820329,232182.18
2013-02-0520620719720068,572179.49
2013-02-0420921020620838,349186.67
2013-02-0121021220721039,241188.46
2013-01-3122322321021466,590192.05
2013-01-3021422121421796,120194.75
2013-01-29211229209209129,613187.57
2013-01-2821321720821199,588189.36
2013-01-2521121920620999,489187.57
2013-01-24211218205207168,061185.77
2013-01-23198242196214837,827192.05
2013-01-2219319719219629,430175.90
2013-01-2120020219219742,610176.80
2013-01-1818919718919639,340175.90
2013-01-1719919918518836,169168.72
2013-01-1620420919519584,328175
2013-01-15193204192204137,342183.08
2013-01-1118819218319249,348172.31
2013-01-1018118818118849,546168.72
2013-01-0918418518018121,206162.44
2013-01-0818118517818438,448165.13
2013-01-0717618817618152,816162.44
2013-01-0417417617217657,077157.95

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