3853 アステリア(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 700 | 860 | 699 | 860 | 12,442,400 | 860 |
| 2015-12-29 | 741 | 785 | 694 | 710 | 11,199,000 | 710 |
| 2015-12-28 | 594 | 692 | 590 | 692 | 5,308,600 | 692 |
| 2015-12-25 | 641 | 671 | 565 | 592 | 4,150,600 | 592 |
| 2015-12-24 | 642 | 676 | 601 | 651 | 7,667,500 | 651 |
| 2015-12-22 | 707 | 791 | 623 | 649 | 7,708,700 | 649 |
| 2015-12-21 | 841 | 922 | 706 | 718 | 7,801,800 | 718 |
| 2015-12-18 | 935 | 940 | 825 | 856 | 10,183,200 | 856 |
| 2015-12-17 | 908 | 986 | 746 | 835 | 14,456,400 | 835 |
| 2015-12-16 | 743 | 863 | 730 | 863 | 11,667,800 | 863 |
| 2015-12-15 | 713 | 713 | 713 | 713 | 175,600 | 713 |
| 2015-12-14 | 583 | 613 | 570 | 613 | 7,306,100 | 613 |
| 2015-12-11 | 461 | 535 | 432 | 513 | 23,325,100 | 513 |
| 2015-12-10 | 471 | 519 | 446 | 455 | 39,075,400 | 455 |
| 2015-12-09 | 383 | 439 | 356 | 439 | 23,779,200 | 439 |
| 2015-12-08 | 394 | 446 | 350 | 359 | 37,664,700 | 359 |
| 2015-12-07 | 338 | 410 | 331 | 410 | 25,480,500 | 410 |
| 2015-12-04 | 254 | 330 | 253 | 330 | 37,199,200 | 330 |
| 2015-12-03 | 253 | 256 | 249 | 250 | 83,800 | 250 |
| 2015-12-02 | 252 | 255 | 252 | 252 | 54,900 | 252 |
| 2015-12-01 | 254 | 255 | 252 | 252 | 39,700 | 252 |
| 2015-11-30 | 252 | 257 | 250 | 251 | 66,300 | 251 |
| 2015-11-27 | 259 | 259 | 253 | 254 | 54,600 | 254 |
| 2015-11-26 | 253 | 259 | 253 | 258 | 68,400 | 258 |
| 2015-11-25 | 254 | 254 | 250 | 252 | 47,000 | 252 |
| 2015-11-24 | 253 | 255 | 250 | 253 | 54,400 | 253 |
| 2015-11-20 | 250 | 258 | 250 | 253 | 92,600 | 253 |
| 2015-11-19 | 250 | 257 | 250 | 254 | 97,400 | 254 |
| 2015-11-18 | 248 | 249 | 245 | 247 | 51,600 | 247 |
| 2015-11-17 | 250 | 260 | 244 | 248 | 130,600 | 248 |
| 2015-11-16 | 241 | 250 | 241 | 250 | 67,500 | 250 |
| 2015-11-13 | 260 | 260 | 244 | 245 | 299,600 | 245 |
| 2015-11-12 | 237 | 279 | 234 | 253 | 2,344,700 | 253 |
| 2015-11-11 | 236 | 238 | 233 | 237 | 17,000 | 237 |
| 2015-11-10 | 233 | 236 | 231 | 236 | 17,900 | 236 |
| 2015-11-09 | 236 | 237 | 230 | 233 | 30,900 | 233 |
| 2015-11-06 | 236 | 236 | 230 | 236 | 38,000 | 236 |
| 2015-11-05 | 234 | 236 | 231 | 235 | 33,300 | 235 |
| 2015-11-04 | 235 | 235 | 231 | 231 | 22,700 | 231 |
| 2015-11-02 | 232 | 234 | 231 | 232 | 41,900 | 232 |
| 2015-10-30 | 237 | 238 | 233 | 235 | 34,300 | 235 |
| 2015-10-29 | 242 | 242 | 232 | 239 | 58,700 | 239 |
| 2015-10-28 | 242 | 243 | 239 | 239 | 28,300 | 239 |
| 2015-10-27 | 243 | 245 | 239 | 243 | 71,700 | 243 |
| 2015-10-26 | 242 | 244 | 240 | 243 | 59,100 | 243 |
| 2015-10-23 | 250 | 250 | 244 | 248 | 33,900 | 248 |
| 2015-10-22 | 242 | 246 | 241 | 243 | 11,200 | 243 |
| 2015-10-21 | 242 | 246 | 241 | 246 | 31,700 | 246 |
| 2015-10-20 | 255 | 256 | 243 | 245 | 30,200 | 245 |
| 2015-10-19 | 250 | 255 | 245 | 255 | 65,800 | 255 |
| 2015-10-16 | 240 | 251 | 239 | 247 | 100,500 | 247 |
| 2015-10-15 | 233 | 259 | 231 | 241 | 185,900 | 241 |
| 2015-10-14 | 233 | 235 | 232 | 232 | 6,800 | 232 |
| 2015-10-13 | 236 | 238 | 233 | 237 | 9,400 | 237 |
| 2015-10-09 | 237 | 238 | 229 | 237 | 28,700 | 237 |
| 2015-10-08 | 231 | 237 | 229 | 235 | 34,600 | 235 |
| 2015-10-07 | 231 | 234 | 231 | 233 | 9,500 | 233 |
| 2015-10-06 | 232 | 236 | 231 | 231 | 14,900 | 231 |
| 2015-10-05 | 227 | 235 | 225 | 233 | 29,600 | 233 |
| 2015-10-02 | 220 | 227 | 220 | 224 | 39,200 | 224 |
| 2015-10-01 | 225 | 227 | 218 | 227 | 33,000 | 227 |
| 2015-09-30 | 223 | 227 | 223 | 227 | 25,100 | 227 |
| 2015-09-29 | 227 | 229 | 218 | 222 | 36,200 | 222 |
| 2015-09-28 | 228 | 233 | 226 | 230 | 22,500 | 230 |
| 2015-09-25 | 235 | 235 | 225 | 228 | 23,500 | 228 |
| 2015-09-24 | 229 | 240 | 228 | 232 | 26,500 | 232 |
| 2015-09-18 | 236 | 236 | 231 | 233 | 15,100 | 233 |
| 2015-09-17 | 234 | 237 | 232 | 236 | 36,900 | 236 |
| 2015-09-16 | 233 | 238 | 231 | 236 | 42,700 | 236 |
| 2015-09-15 | 228 | 232 | 227 | 230 | 20,800 | 230 |
| 2015-09-14 | 231 | 238 | 226 | 227 | 33,300 | 227 |
| 2015-09-11 | 220 | 234 | 220 | 232 | 60,700 | 232 |
| 2015-09-10 | 219 | 224 | 216 | 219 | 22,300 | 219 |
| 2015-09-09 | 220 | 225 | 214 | 224 | 81,800 | 224 |
| 2015-09-08 | 217 | 222 | 207 | 212 | 59,100 | 212 |
| 2015-09-07 | 205 | 220 | 203 | 220 | 99,200 | 220 |
| 2015-09-04 | 227 | 230 | 210 | 216 | 107,500 | 216 |
| 2015-09-03 | 230 | 236 | 229 | 234 | 31,900 | 234 |
| 2015-09-02 | 223 | 234 | 221 | 229 | 66,800 | 229 |
| 2015-09-01 | 233 | 234 | 224 | 226 | 59,400 | 226 |
| 2015-08-31 | 234 | 236 | 225 | 236 | 50,200 | 236 |
| 2015-08-28 | 231 | 238 | 231 | 236 | 63,400 | 236 |
| 2015-08-27 | 227 | 231 | 225 | 228 | 101,200 | 228 |
| 2015-08-26 | 200 | 219 | 200 | 219 | 100,200 | 219 |
| 2015-08-25 | 187 | 228 | 185 | 200 | 264,700 | 200 |
| 2015-08-24 | 235 | 241 | 216 | 216 | 267,600 | 216 |
| 2015-08-21 | 253 | 259 | 247 | 248 | 83,900 | 248 |
| 2015-08-20 | 260 | 261 | 256 | 257 | 45,500 | 257 |
| 2015-08-19 | 266 | 268 | 259 | 261 | 36,200 | 261 |
| 2015-08-18 | 260 | 265 | 256 | 264 | 54,000 | 264 |
| 2015-08-17 | 249 | 263 | 247 | 260 | 109,000 | 260 |
| 2015-08-14 | 253 | 276 | 246 | 250 | 599,500 | 250 |
| 2015-08-13 | 246 | 251 | 246 | 250 | 45,700 | 250 |
| 2015-08-12 | 254 | 254 | 250 | 251 | 28,500 | 251 |
| 2015-08-11 | 255 | 256 | 247 | 254 | 56,200 | 254 |
| 2015-08-10 | 251 | 268 | 245 | 252 | 309,800 | 252 |
| 2015-08-07 | 263 | 263 | 250 | 253 | 112,500 | 253 |
| 2015-08-06 | 264 | 269 | 264 | 265 | 22,400 | 265 |
| 2015-08-05 | 265 | 268 | 262 | 265 | 35,200 | 265 |
| 2015-08-04 | 270 | 274 | 265 | 267 | 50,200 | 267 |
| 2015-08-03 | 276 | 276 | 267 | 270 | 55,200 | 270 |
| 2015-07-31 | 270 | 275 | 268 | 274 | 68,000 | 274 |
| 2015-07-30 | 273 | 273 | 268 | 269 | 31,200 | 269 |
| 2015-07-29 | 275 | 279 | 268 | 272 | 85,200 | 272 |
| 2015-07-28 | 268 | 273 | 268 | 271 | 39,200 | 271 |
| 2015-07-27 | 275 | 275 | 266 | 270 | 59,000 | 270 |
| 2015-07-24 | 272 | 280 | 267 | 272 | 142,500 | 272 |
| 2015-07-23 | 271 | 278 | 266 | 267 | 80,600 | 267 |
| 2015-07-22 | 271 | 274 | 269 | 270 | 96,900 | 270 |
| 2015-07-21 | 273 | 274 | 269 | 271 | 123,300 | 271 |
| 2015-07-17 | 273 | 287 | 268 | 268 | 431,800 | 268 |
| 2015-07-16 | 266 | 269 | 262 | 265 | 61,800 | 265 |
| 2015-07-15 | 269 | 269 | 261 | 264 | 88,300 | 264 |
| 2015-07-14 | 266 | 272 | 263 | 268 | 112,900 | 268 |
| 2015-07-13 | 259 | 264 | 257 | 261 | 71,600 | 261 |
| 2015-07-10 | 263 | 269 | 250 | 256 | 122,000 | 256 |
| 2015-07-09 | 255 | 265 | 235 | 257 | 289,600 | 257 |
| 2015-07-08 | 281 | 281 | 269 | 271 | 227,400 | 271 |
| 2015-07-07 | 280 | 280 | 273 | 278 | 107,600 | 278 |
| 2015-07-06 | 272 | 283 | 271 | 276 | 297,500 | 276 |
| 2015-07-03 | 282 | 313 | 270 | 279 | 2,664,000 | 279 |
| 2015-07-02 | 279 | 283 | 278 | 278 | 88,700 | 278 |
| 2015-07-01 | 273 | 278 | 272 | 276 | 120,600 | 276 |
| 2015-06-30 | 272 | 275 | 270 | 271 | 272,000 | 271 |
| 2015-06-29 | 265 | 285 | 255 | 278 | 645,200 | 278 |
| 2015-06-26 | 299 | 303 | 289 | 289 | 251,300 | 289 |
| 2015-06-25 | 301 | 301 | 295 | 297 | 190,300 | 297 |
| 2015-06-24 | 301 | 306 | 298 | 301 | 414,100 | 301 |
| 2015-06-23 | 285 | 310 | 285 | 304 | 1,506,000 | 304 |
| 2015-06-22 | 284 | 292 | 281 | 284 | 242,300 | 284 |
| 2015-06-19 | 280 | 286 | 278 | 285 | 460,100 | 285 |
| 2015-06-18 | 297 | 307 | 280 | 286 | 1,742,600 | 286 |
| 2015-06-17 | 286 | 290 | 280 | 285 | 861,400 | 285 |
| 2015-06-16 | 311 | 315 | 285 | 290 | 1,655,300 | 290 |
| 2015-06-15 | 310 | 320 | 306 | 315 | 738,600 | 315 |
| 2015-06-12 | 315 | 324 | 312 | 314 | 1,332,800 | 314 |
| 2015-06-11 | 320 | 353 | 314 | 320 | 7,859,300 | 320 |
| 2015-06-10 | 333 | 334 | 305 | 325 | 7,367,500 | 325 |
| 2015-06-09 | 361 | 365 | 303 | 313 | 14,617,100 | 313 |
| 2015-06-08 | 317 | 381 | 316 | 375 | 23,425,400 | 375 |
| 2015-06-05 | 354 | 360 | 292 | 301 | 18,235,000 | 301 |
| 2015-06-04 | 246 | 316 | 240 | 316 | 3,103,900 | 316 |
| 2015-06-03 | 240 | 240 | 234 | 236 | 50,900 | 236 |
| 2015-06-02 | 234 | 239 | 232 | 237 | 84,400 | 237 |
| 2015-06-01 | 232 | 239 | 228 | 232 | 48,800 | 232 |
| 2015-05-29 | 228 | 248 | 227 | 232 | 268,700 | 232 |
| 2015-05-28 | 228 | 229 | 226 | 228 | 39,400 | 228 |
| 2015-05-27 | 230 | 230 | 228 | 229 | 26,500 | 229 |
| 2015-05-26 | 230 | 231 | 227 | 230 | 35,800 | 230 |
| 2015-05-25 | 232 | 232 | 229 | 229 | 48,400 | 229 |
| 2015-05-22 | 233 | 235 | 229 | 229 | 53,200 | 229 |
| 2015-05-21 | 232 | 233 | 230 | 233 | 29,300 | 233 |
| 2015-05-20 | 230 | 233 | 230 | 230 | 42,000 | 230 |
| 2015-05-19 | 235 | 235 | 228 | 231 | 139,100 | 231 |
| 2015-05-18 | 233 | 238 | 230 | 235 | 101,700 | 235 |
| 2015-05-15 | 253 | 263 | 218 | 235 | 770,100 | 235 |
| 2015-05-14 | 277 | 282 | 270 | 272 | 95,500 | 272 |
| 2015-05-13 | 273 | 286 | 273 | 282 | 141,800 | 282 |
| 2015-05-12 | 280 | 280 | 270 | 271 | 135,300 | 271 |
| 2015-05-11 | 281 | 283 | 275 | 275 | 217,200 | 275 |
| 2015-05-08 | 272 | 280 | 266 | 275 | 385,900 | 275 |
| 2015-05-07 | 252 | 306 | 250 | 272 | 2,841,600 | 272 |
| 2015-05-01 | 250 | 256 | 248 | 251 | 66,100 | 251 |
| 2015-04-30 | 251 | 253 | 249 | 250 | 47,400 | 250 |
| 2015-04-28 | 253 | 255 | 251 | 252 | 25,800 | 252 |
| 2015-04-27 | 252 | 254 | 250 | 254 | 46,100 | 254 |
| 2015-04-24 | 260 | 260 | 251 | 255 | 51,800 | 255 |
| 2015-04-23 | 259 | 262 | 254 | 260 | 67,900 | 260 |
| 2015-04-22 | 260 | 260 | 256 | 260 | 37,600 | 260 |
| 2015-04-21 | 257 | 260 | 256 | 260 | 45,500 | 260 |
| 2015-04-20 | 262 | 263 | 254 | 255 | 57,300 | 255 |
| 2015-04-17 | 261 | 267 | 261 | 265 | 31,000 | 265 |
| 2015-04-16 | 263 | 263 | 260 | 263 | 19,600 | 263 |
| 2015-04-15 | 263 | 266 | 261 | 263 | 56,400 | 263 |
| 2015-04-14 | 264 | 267 | 262 | 263 | 54,500 | 263 |
| 2015-04-13 | 267 | 267 | 262 | 266 | 41,300 | 266 |
| 2015-04-10 | 264 | 266 | 261 | 264 | 21,500 | 264 |
| 2015-04-09 | 264 | 269 | 261 | 261 | 37,300 | 261 |
| 2015-04-08 | 260 | 268 | 260 | 264 | 67,500 | 264 |
| 2015-04-07 | 260 | 263 | 259 | 260 | 33,700 | 260 |
| 2015-04-06 | 255 | 262 | 255 | 260 | 60,100 | 260 |
| 2015-04-03 | 267 | 267 | 261 | 263 | 64,000 | 263 |
| 2015-04-02 | 253 | 277 | 253 | 266 | 227,900 | 266 |
| 2015-04-01 | 255 | 255 | 250 | 253 | 21,600 | 253 |
| 2015-03-31 | 249 | 255 | 249 | 253 | 38,200 | 253 |
| 2015-03-30 | 250 | 255 | 249 | 249 | 39,000 | 249 |
| 2015-03-27 | 259 | 259 | 250 | 254 | 59,800 | 254 |
| 2015-03-26 | 262 | 262 | 253 | 254 | 124,100 | 254 |
| 2015-03-25 | 267 | 270 | 263 | 264 | 75,800 | 264 |
| 2015-03-24 | 273 | 275 | 266 | 270 | 91,100 | 270 |
| 2015-03-23 | 277 | 277 | 271 | 277 | 111,300 | 277 |
| 2015-03-20 | 265 | 288 | 263 | 270 | 489,500 | 270 |
| 2015-03-19 | 263 | 266 | 255 | 261 | 131,700 | 261 |
| 2015-03-18 | 263 | 263 | 257 | 259 | 75,400 | 259 |
| 2015-03-17 | 256 | 267 | 255 | 259 | 196,800 | 259 |
| 2015-03-16 | 253 | 255 | 251 | 254 | 34,400 | 254 |
| 2015-03-13 | 255 | 255 | 250 | 253 | 44,300 | 253 |
| 2015-03-12 | 253 | 256 | 250 | 255 | 63,100 | 255 |
| 2015-03-11 | 247 | 254 | 246 | 252 | 60,000 | 252 |
| 2015-03-10 | 248 | 253 | 247 | 247 | 48,000 | 247 |
| 2015-03-09 | 248 | 250 | 247 | 248 | 32,300 | 248 |
| 2015-03-06 | 251 | 251 | 247 | 250 | 25,400 | 250 |
| 2015-03-05 | 246 | 252 | 246 | 248 | 25,500 | 248 |
| 2015-03-04 | 243 | 250 | 243 | 247 | 42,600 | 247 |
| 2015-03-03 | 252 | 256 | 244 | 244 | 68,000 | 244 |
| 2015-03-02 | 258 | 261 | 248 | 250 | 83,100 | 250 |
| 2015-02-27 | 251 | 275 | 246 | 250 | 547,300 | 250 |
| 2015-02-26 | 253 | 253 | 249 | 250 | 32,700 | 250 |
| 2015-02-25 | 251 | 254 | 250 | 253 | 45,100 | 253 |
| 2015-02-24 | 250 | 256 | 250 | 252 | 89,000 | 252 |
| 2015-02-23 | 261 | 261 | 254 | 254 | 93,200 | 254 |
| 2015-02-20 | 266 | 277 | 256 | 262 | 445,900 | 262 |
| 2015-02-19 | 248 | 265 | 247 | 259 | 388,600 | 259 |
| 2015-02-18 | 242 | 248 | 241 | 248 | 89,800 | 248 |
| 2015-02-17 | 242 | 244 | 242 | 242 | 29,500 | 242 |
| 2015-02-16 | 244 | 245 | 236 | 241 | 69,100 | 241 |
| 2015-02-13 | 247 | 248 | 236 | 242 | 112,400 | 242 |
| 2015-02-12 | 247 | 249 | 243 | 246 | 72,000 | 246 |
| 2015-02-10 | 240 | 246 | 240 | 244 | 58,400 | 244 |
| 2015-02-09 | 245 | 246 | 239 | 240 | 63,800 | 240 |
| 2015-02-06 | 239 | 247 | 239 | 242 | 57,900 | 242 |
| 2015-02-05 | 245 | 247 | 239 | 240 | 143,600 | 240 |
| 2015-02-04 | 240 | 259 | 235 | 247 | 465,100 | 247 |
| 2015-02-03 | 235 | 237 | 227 | 232 | 73,600 | 232 |
| 2015-02-02 | 234 | 235 | 231 | 232 | 45,800 | 232 |
| 2015-01-30 | 239 | 245 | 235 | 235 | 90,900 | 235 |
| 2015-01-29 | 239 | 244 | 235 | 236 | 66,600 | 236 |
| 2015-01-28 | 238 | 242 | 235 | 240 | 73,600 | 240 |
| 2015-01-27 | 247 | 254 | 238 | 238 | 168,100 | 238 |
| 2015-01-26 | 240 | 255 | 239 | 245 | 190,100 | 245 |
| 2015-01-23 | 235 | 246 | 234 | 240 | 213,100 | 240 |
| 2015-01-22 | 236 | 270 | 226 | 236 | 1,958,600 | 236 |
| 2015-01-21 | 243 | 245 | 233 | 239 | 332,900 | 239 |
| 2015-01-20 | 227 | 304 | 225 | 248 | 2,404,600 | 248 |
| 2015-01-19 | 225 | 225 | 221 | 224 | 19,000 | 224 |
| 2015-01-16 | 222 | 226 | 218 | 226 | 49,600 | 226 |
| 2015-01-15 | 228 | 230 | 220 | 224 | 56,700 | 224 |
| 2015-01-14 | 230 | 230 | 226 | 229 | 18,200 | 229 |
| 2015-01-13 | 225 | 236 | 221 | 230 | 48,400 | 230 |
| 2015-01-09 | 235 | 238 | 230 | 231 | 37,900 | 231 |
| 2015-01-08 | 238 | 239 | 235 | 237 | 44,100 | 237 |
| 2015-01-07 | 234 | 242 | 234 | 236 | 51,000 | 236 |
| 2015-01-06 | 240 | 250 | 232 | 237 | 130,300 | 237 |
| 2015-01-05 | 232 | 243 | 232 | 243 | 97,900 | 243 |
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