3853 アステリア(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	748	774	745	772	243,700	772
2016-12-29	750	761	747	750	128,200	750
2016-12-28	736	764	736	762	287,200	762
2016-12-27	746	751	733	736	203,500	736
2016-12-26	736	748	734	742	167,800	742
2016-12-22	726	741	724	736	194,700	736
2016-12-21	750	753	734	736	223,900	736
2016-12-20	759	764	750	750	159,500	750
2016-12-19	746	759	741	755	218,400	755
2016-12-16	758	759	748	750	145,400	750
2016-12-15	770	777	754	758	194,900	758
2016-12-14	780	802	769	769	391,100	769
2016-12-13	759	778	758	777	235,300	777
2016-12-12	746	762	740	755	247,000	755
2016-12-09	735	746	733	743	170,500	743
2016-12-08	763	768	735	743	362,200	743
2016-12-07	774	778	765	766	179,200	766
2016-12-06	772	785	767	774	153,800	774
2016-12-05	781	785	764	772	258,400	772
2016-12-02	782	791	778	783	149,600	783
2016-12-01	792	800	781	782	174,400	782
2016-11-30	792	802	789	792	140,000	792
2016-11-29	793	815	782	795	390,400	795
2016-11-28	771	800	771	800	208,200	800
2016-11-25	784	792	777	777	145,100	777
2016-11-24	809	813	788	788	298,500	788
2016-11-22	806	815	800	808	170,000	808
2016-11-21	813	824	808	812	239,900	812
2016-11-18	824	830	810	815	260,900	815
2016-11-17	834	835	815	819	167,100	819
2016-11-16	808	839	807	838	351,000	838
2016-11-15	808	816	791	813	230,100	813
2016-11-14	767	820	761	820	446,000	820
2016-11-11	771	803	754	767	716,400	767
2016-11-10	781	783	765	770	260,700	770
2016-11-09	788	794	700	738	700,800	738
2016-11-08	803	806	780	788	145,500	788
2016-11-07	790	811	782	804	251,700	804
2016-11-04	804	814	780	783	366,500	783
2016-11-02	845	849	812	825	290,200	825
2016-11-01	860	861	848	854	205,700	854
2016-10-31	886	887	869	870	204,500	870
2016-10-28	870	881	858	875	539,200	875
2016-10-27	853	862	844	848	279,300	848
2016-10-26	835	855	826	839	222,200	839
2016-10-25	860	862	836	843	337,600	843
2016-10-24	871	872	860	861	149,300	861
2016-10-21	873	885	873	874	201,700	874
2016-10-20	882	890	872	873	267,300	873
2016-10-19	892	893	882	890	170,600	890
2016-10-17	873	885	862	885	254,400	885
2016-10-13	883	885	866	866	338,900	866
2016-10-12	905	908	877	885	510,100	885
2016-10-11	894	897	882	885	307,100	885
2016-10-07	882	893	871	886	319,800	886
2016-10-06	906	908	878	885	453,900	885
2016-10-05	911	918	893	897	747,100	897
2016-10-04	920	939	883	926	1,920,000	926
2016-10-03	884	919	880	918	1,766,500	918
2016-09-30	841	873	839	866	1,205,300	866
2016-09-29	836	847	830	840	276,200	840
2016-09-28	835	859	835	839	376,200	839
2016-09-27	835	849	825	846	359,200	846
2016-09-26	875	880	844	846	638,600	846
2016-09-23	848	860	844	859	374,100	859
2016-09-21	835	848	822	845	388,700	845
2016-09-20	835	860	829	838	363,300	838
2016-09-16	842	857	827	833	388,600	833
2016-09-15	833	866	817	848	830,300	848
2016-09-14	877	892	843	848	672,500	848
2016-09-13	914	923	881	887	1,056,000	887
2016-09-12	852	908	850	895	1,315,100	895
2016-09-09	845	874	827	867	786,300	867
2016-09-08	885	908	838	854	1,976,500	854
2016-09-07	817	859	817	857	1,016,200	857
2016-09-06	799	835	799	829	562,200	829
2016-09-05	780	805	772	802	581,500	802
2016-09-02	766	781	766	770	163,700	770
2016-09-01	770	777	762	766	197,900	766
2016-08-31	761	784	757	773	596,000	773
2016-08-30	750	762	747	759	184,600	759
2016-08-29	766	766	749	752	256,300	752
2016-08-26	771	774	751	751	370,100	751
2016-08-25	778	795	758	775	607,800	775
2016-08-24	795	798	767	780	690,100	780
2016-08-23	836	838	796	803	1,486,900	803
2016-08-22	853	900	826	851	5,396,000	851
2016-08-19	753	810	751	793	1,193,100	793
2016-08-18	732	748	730	738	189,600	738
2016-08-17	746	761	739	739	229,400	739
2016-08-16	741	768	738	750	290,400	750
2016-08-15	752	756	737	738	245,300	738
2016-08-12	755	774	747	758	321,100	758
2016-08-10	745	810	735	766	1,096,300	766
2016-08-09	725	750	712	740	269,600	740
2016-08-08	735	736	715	723	193,200	723
2016-08-05	729	747	716	720	268,100	720
2016-08-04	737	755	728	729	395,400	729
2016-08-03	765	787	734	737	397,100	737
2016-08-02	771	794	769	775	321,900	775
2016-08-01	745	793	744	771	433,700	771
2016-07-29	757	778	729	775	561,300	775
2016-07-28	805	808	751	757	636,200	757
2016-07-27	858	870	804	817	1,271,900	817
2016-07-26	845	852	821	843	1,572,200	843
2016-07-25	800	846	800	815	1,063,800	815
2016-07-22	732	810	732	795	1,619,100	795
2016-07-21	744	755	721	739	684,800	739
2016-07-20	702	729	697	714	403,900	714
2016-07-19	717	718	693	702	579,300	702
2016-07-15	716	798	690	712	1,415,200	712
2016-07-14	719	737	700	706	589,800	706
2016-07-13	728	763	718	720	683,000	720
2016-07-12	741	745	701	725	461,500	725
2016-07-11	730	739	716	725	322,300	725
2016-07-08	753	780	699	717	744,400	717
2016-07-07	767	791	746	747	653,700	747
2016-07-06	769	775	736	751	940,300	751
2016-07-05	810	822	782	789	581,700	789
2016-07-04	794	837	794	825	873,700	825
2016-07-01	778	814	776	798	1,000,400	798
2016-06-30	807	827	781	783	1,324,800	783
2016-06-29	779	875	747	815	3,215,600	815
2016-06-28	714	800	698	770	1,785,600	770
2016-06-27	715	755	694	734	1,295,600	734
2016-06-24	810	830	641	688	2,315,800	688
2016-06-23	833	833	765	788	1,405,300	788
2016-06-22	836	859	816	835	1,174,000	835
2016-06-21	876	898	819	830	1,901,300	830
2016-06-20	912	933	884	889	2,376,300	889
2016-06-17	1,020	1,088	951	957	8,679,800	957
2016-06-16	908	1,013	840	1,013	6,168,700	1,013
2016-06-15	845	892	811	863	1,173,400	863
2016-06-14	935	960	800	823	1,528,700	823
2016-06-13	983	995	944	950	820,100	950
2016-06-10	1,025	1,036	1,010	1,018	562,900	1,018
2016-06-09	1,039	1,055	1,010	1,014	830,300	1,014
2016-06-08	1,087	1,088	1,050	1,058	586,400	1,058
2016-06-07	1,101	1,115	1,092	1,094	275,600	1,094
2016-06-06	1,090	1,120	1,087	1,105	392,900	1,105
2016-06-03	1,140	1,141	1,113	1,120	435,300	1,120
2016-06-02	1,140	1,142	1,104	1,117	617,100	1,117
2016-06-01	1,150	1,178	1,132	1,141	923,200	1,141
2016-05-31	1,197	1,197	1,158	1,166	560,000	1,166
2016-05-30	1,155	1,190	1,145	1,173	859,900	1,173
2016-05-27	1,164	1,170	1,136	1,150	847,200	1,150
2016-05-26	1,163	1,204	1,130	1,164	1,496,600	1,164
2016-05-25	1,120	1,234	1,106	1,143	2,876,600	1,143
2016-05-24	1,125	1,125	1,086	1,099	505,900	1,099
2016-05-23	1,137	1,144	1,120	1,130	458,000	1,130
2016-05-20	1,121	1,154	1,100	1,132	634,500	1,132
2016-05-19	1,130	1,160	1,110	1,134	591,300	1,134
2016-05-18	1,200	1,209	1,062	1,115	1,550,800	1,115
2016-05-17	1,158	1,220	1,155	1,188	1,126,400	1,188
2016-05-16	1,282	1,310	1,155	1,164	2,240,600	1,164
2016-05-13	1,220	1,327	1,209	1,303	4,978,000	1,303
2016-05-12	1,197	1,245	1,195	1,214	1,325,000	1,214
2016-05-11	1,199	1,211	1,193	1,200	544,600	1,200
2016-05-10	1,230	1,244	1,185	1,205	1,099,900	1,205
2016-05-09	1,200	1,232	1,188	1,219	1,087,200	1,219
2016-05-06	1,205	1,219	1,186	1,200	728,900	1,200
2016-05-02	1,155	1,257	1,145	1,210	2,050,700	1,210
2016-04-28	1,205	1,370	1,163	1,200	9,520,600	1,200
2016-04-27	1,192	1,227	1,180	1,197	857,300	1,197
2016-04-26	1,298	1,304	1,160	1,210	2,710,300	1,210
2016-04-25	1,280	1,344	1,262	1,305	4,166,400	1,305
2016-04-22	1,299	1,300	1,226	1,241	1,875,100	1,241
2016-04-21	1,329	1,336	1,265	1,300	3,222,200	1,300
2016-04-20	1,215	1,437	1,191	1,316	14,389,800	1,316
2016-04-19	1,208	1,229	1,171	1,202	1,428,500	1,202
2016-04-18	1,167	1,328	1,127	1,188	3,835,700	1,188
2016-04-15	1,191	1,217	1,161	1,195	718,200	1,195
2016-04-14	1,225	1,239	1,184	1,200	787,100	1,200
2016-04-13	1,248	1,254	1,192	1,213	1,047,900	1,213
2016-04-12	1,230	1,281	1,201	1,234	1,323,400	1,234
2016-04-11	1,219	1,236	1,182	1,235	1,041,900	1,235
2016-04-08	1,088	1,195	1,081	1,186	1,453,400	1,186
2016-04-07	1,122	1,176	1,100	1,118	1,135,100	1,118
2016-04-06	1,048	1,140	1,022	1,130	1,917,800	1,130
2016-04-05	1,165	1,168	1,041	1,062	1,346,200	1,062
2016-04-04	1,178	1,219	1,175	1,183	644,400	1,183
2016-04-01	1,270	1,276	1,175	1,200	1,950,400	1,200
2016-03-31	1,293	1,329	1,240	1,270	1,889,600	1,270
2016-03-30	1,370	1,405	1,285	1,292	2,726,400	1,292
2016-03-29	1,422	1,506	1,361	1,370	7,677,900	1,370
2016-03-28	1,210	1,447	1,186	1,366	11,001,300	1,366
2016-03-25	1,199	1,235	1,182	1,200	1,161,600	1,200
2016-03-24	1,164	1,211	1,138	1,192	1,570,600	1,192
2016-03-23	1,144	1,186	1,112	1,134	857,200	1,134
2016-03-22	1,175	1,180	1,092	1,114	922,000	1,114
2016-03-18	1,230	1,240	1,145	1,155	1,358,200	1,155
2016-03-17	1,159	1,223	1,142	1,185	2,169,100	1,185
2016-03-16	1,108	1,175	1,088	1,135	1,054,900	1,135
2016-03-15	1,103	1,219	1,102	1,129	2,637,000	1,129
2016-03-14	1,175	1,175	1,075	1,085	1,677,400	1,085
2016-03-11	1,221	1,224	1,173	1,175	978,200	1,175
2016-03-10	1,225	1,250	1,215	1,221	662,400	1,221
2016-03-09	1,230	1,266	1,215	1,222	991,200	1,222
2016-03-08	1,270	1,319	1,221	1,270	1,587,600	1,270
2016-03-07	1,416	1,424	1,291	1,294	3,332,700	1,294
2016-03-04	1,223	1,418	1,184	1,376	5,966,500	1,376
2016-03-03	1,310	1,315	1,222	1,241	1,979,100	1,241
2016-03-02	1,340	1,345	1,296	1,320	1,378,800	1,320
2016-03-01	1,301	1,350	1,271	1,321	2,474,000	1,321
2016-02-29	1,351	1,406	1,288	1,324	2,419,000	1,324
2016-02-26	1,479	1,492	1,373	1,384	3,913,100	1,384
2016-02-25	1,418	1,446	1,361	1,440	3,493,800	1,440
2016-02-24	1,390	1,433	1,343	1,410	4,352,600	1,410
2016-02-23	1,446	1,454	1,321	1,347	3,502,400	1,347
2016-02-22	1,340	1,465	1,305	1,423	4,472,000	1,423
2016-02-19	1,484	1,485	1,302	1,337	4,397,000	1,337
2016-02-18	1,457	1,532	1,390	1,430	5,529,200	1,430
2016-02-17	1,450	1,549	1,323	1,378	6,369,500	1,378
2016-02-16	1,369	1,484	1,368	1,410	6,313,300	1,410
2016-02-15	1,257	1,432	1,180	1,364	7,600,900	1,364
2016-02-12	1,200	1,238	1,130	1,155	3,429,400	1,155
2016-02-10	1,253	1,345	1,117	1,279	8,284,100	1,279
2016-02-09	1,279	1,338	1,181	1,200	4,176,400	1,200
2016-02-08	1,210	1,384	1,170	1,351	6,069,500	1,351
2016-02-05	1,165	1,255	1,122	1,232	5,278,700	1,232
2016-02-04	1,286	1,319	1,111	1,166	4,185,400	1,166
2016-02-03	1,320	1,419	1,220	1,243	5,252,500	1,243
2016-02-02	1,381	1,524	1,305	1,320	8,413,800	1,320
2016-02-01	1,310	1,640	1,281	1,551	14,544,800	1,551
2016-01-29	1,609	1,629	1,307	1,340	10,955,400	1,340
2016-01-28	1,259	1,529	1,250	1,529	13,033,700	1,529
2016-01-27	1,299	1,314	1,202	1,229	11,038,300	1,229
2016-01-26	990	1,301	985	1,239	14,729,400	1,239
2016-01-25	995	1,025	956	1,001	3,165,400	1,001
2016-01-22	1,005	1,040	929	992	4,675,900	992
2016-01-21	901	1,008	861	960	6,335,800	960
2016-01-20	951	998	850	858	4,616,800	858
2016-01-19	1,019	1,054	905	950	5,207,700	950
2016-01-18	910	1,076	868	1,006	9,672,100	1,006
2016-01-15	1,053	1,390	831	940	14,549,100	940
2016-01-14	1,070	1,278	1,056	1,113	5,406,400	1,113
2016-01-13	1,522	1,562	1,116	1,277	11,580,900	1,277
2016-01-12	1,252	1,342	1,250	1,342	4,479,300	1,342
2016-01-08	1,040	1,042	939	1,042	5,387,400	1,042
2016-01-07	921	1,000	874	892	4,693,200	892
2016-01-06	1,080	1,155	880	950	8,808,800	950
2016-01-05	1,130	1,235	935	1,170	18,780,200	1,170
2016-01-04	950	1,010	902	1,010	10,767,600	1,010

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