3853 アステリア(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,048 | 1,057 | 1,018 | 1,030 | 627,000 | 1,030 |
2020-12-29 | 1,083 | 1,094 | 1,053 | 1,068 | 512,100 | 1,068 |
2020-12-28 | 1,116 | 1,116 | 1,066 | 1,070 | 579,600 | 1,070 |
2020-12-25 | 1,154 | 1,158 | 1,112 | 1,123 | 544,600 | 1,123 |
2020-12-24 | 1,113 | 1,154 | 1,094 | 1,154 | 750,600 | 1,154 |
2020-12-23 | 1,114 | 1,143 | 1,104 | 1,131 | 628,600 | 1,131 |
2020-12-22 | 1,120 | 1,131 | 1,067 | 1,073 | 543,500 | 1,073 |
2020-12-21 | 1,132 | 1,148 | 1,096 | 1,131 | 435,600 | 1,131 |
2020-12-18 | 1,123 | 1,138 | 1,106 | 1,122 | 639,800 | 1,122 |
2020-12-17 | 1,065 | 1,112 | 1,064 | 1,106 | 529,700 | 1,106 |
2020-12-16 | 1,065 | 1,103 | 1,035 | 1,062 | 713,600 | 1,062 |
2020-12-15 | 1,095 | 1,095 | 1,034 | 1,049 | 376,200 | 1,049 |
2020-12-14 | 1,067 | 1,093 | 1,052 | 1,073 | 416,200 | 1,073 |
2020-12-11 | 1,058 | 1,120 | 1,058 | 1,086 | 650,700 | 1,086 |
2020-12-10 | 1,104 | 1,116 | 1,042 | 1,042 | 907,600 | 1,042 |
2020-12-09 | 1,176 | 1,196 | 1,117 | 1,134 | 775,400 | 1,134 |
2020-12-08 | 1,120 | 1,205 | 1,117 | 1,184 | 815,300 | 1,184 |
2020-12-07 | 1,118 | 1,140 | 1,100 | 1,116 | 597,400 | 1,116 |
2020-12-04 | 1,170 | 1,171 | 1,107 | 1,133 | 1,050,100 | 1,133 |
2020-12-03 | 1,205 | 1,205 | 1,173 | 1,191 | 703,300 | 1,191 |
2020-12-02 | 1,180 | 1,220 | 1,136 | 1,214 | 990,400 | 1,214 |
2020-12-01 | 1,185 | 1,232 | 1,162 | 1,172 | 1,909,300 | 1,172 |
2020-11-30 | 1,150 | 1,176 | 1,090 | 1,095 | 1,241,900 | 1,095 |
2020-11-27 | 1,075 | 1,186 | 1,073 | 1,164 | 2,279,600 | 1,164 |
2020-11-26 | 1,042 | 1,069 | 1,010 | 1,032 | 996,300 | 1,032 |
2020-11-25 | 971 | 1,019 | 948 | 1,019 | 1,056,900 | 1,019 |
2020-11-24 | 965 | 974 | 941 | 959 | 629,100 | 959 |
2020-11-20 | 1,007 | 1,015 | 959 | 963 | 931,200 | 963 |
2020-11-19 | 994 | 1,017 | 965 | 970 | 1,109,800 | 970 |
2020-11-18 | 913 | 1,024 | 907 | 983 | 1,697,700 | 983 |
2020-11-17 | 949 | 955 | 906 | 915 | 686,500 | 915 |
2020-11-16 | 955 | 988 | 906 | 964 | 1,361,500 | 964 |
2020-11-13 | 850 | 960 | 850 | 959 | 2,906,600 | 959 |
2020-11-12 | 813 | 813 | 790 | 810 | 298,300 | 810 |
2020-11-11 | 777 | 811 | 757 | 807 | 477,000 | 807 |
2020-11-10 | 812 | 815 | 777 | 786 | 323,800 | 786 |
2020-11-09 | 792 | 821 | 782 | 821 | 253,500 | 821 |
2020-11-06 | 804 | 810 | 781 | 787 | 218,500 | 787 |
2020-11-05 | 790 | 803 | 779 | 798 | 291,100 | 798 |
2020-11-04 | 750 | 790 | 744 | 785 | 330,400 | 785 |
2020-11-02 | 743 | 760 | 730 | 738 | 270,000 | 738 |
2020-10-30 | 765 | 770 | 728 | 738 | 306,900 | 738 |
2020-10-29 | 751 | 765 | 741 | 760 | 265,700 | 760 |
2020-10-28 | 768 | 784 | 762 | 765 | 193,800 | 765 |
2020-10-27 | 750 | 778 | 741 | 777 | 358,700 | 777 |
2020-10-26 | 799 | 800 | 765 | 769 | 350,800 | 769 |
2020-10-23 | 804 | 804 | 758 | 796 | 744,400 | 796 |
2020-10-22 | 850 | 850 | 797 | 801 | 587,400 | 801 |
2020-10-21 | 882 | 892 | 850 | 852 | 464,000 | 852 |
2020-10-20 | 826 | 879 | 826 | 875 | 455,000 | 875 |
2020-10-19 | 819 | 845 | 813 | 839 | 294,200 | 839 |
2020-10-16 | 838 | 855 | 810 | 830 | 522,700 | 830 |
2020-10-15 | 884 | 884 | 839 | 843 | 487,200 | 843 |
2020-10-14 | 879 | 894 | 871 | 878 | 418,500 | 878 |
2020-10-13 | 900 | 910 | 873 | 882 | 681,600 | 882 |
2020-10-12 | 865 | 889 | 842 | 889 | 604,400 | 889 |
2020-10-09 | 866 | 869 | 832 | 856 | 769,500 | 856 |
2020-10-08 | 894 | 901 | 853 | 860 | 924,500 | 860 |
2020-10-07 | 890 | 927 | 882 | 884 | 951,200 | 884 |
2020-10-06 | 913 | 915 | 876 | 879 | 968,600 | 879 |
2020-10-05 | 909 | 921 | 861 | 908 | 1,819,300 | 908 |
2020-10-02 | 845 | 933 | 845 | 905 | 1,847,800 | 905 |
2020-09-30 | 845 | 873 | 827 | 832 | 812,700 | 832 |
2020-09-29 | 785 | 840 | 785 | 838 | 655,100 | 838 |
2020-09-28 | 861 | 872 | 774 | 778 | 1,011,300 | 778 |
2020-09-25 | 808 | 848 | 803 | 841 | 709,500 | 841 |
2020-09-24 | 816 | 821 | 786 | 793 | 547,100 | 793 |
2020-09-23 | 792 | 828 | 790 | 819 | 627,300 | 819 |
2020-09-18 | 789 | 794 | 769 | 783 | 453,300 | 783 |
2020-09-17 | 750 | 769 | 743 | 769 | 340,600 | 769 |
2020-09-16 | 736 | 753 | 726 | 742 | 344,000 | 742 |
2020-09-15 | 723 | 745 | 715 | 745 | 405,500 | 745 |
2020-09-14 | 717 | 737 | 714 | 719 | 275,200 | 719 |
2020-09-11 | 708 | 729 | 702 | 726 | 498,900 | 726 |
2020-09-10 | 759 | 759 | 707 | 709 | 677,800 | 709 |
2020-09-09 | 737 | 768 | 732 | 744 | 592,400 | 744 |
2020-09-08 | 812 | 815 | 748 | 752 | 852,800 | 752 |
2020-09-07 | 830 | 843 | 801 | 810 | 628,700 | 810 |
2020-09-04 | 809 | 834 | 806 | 820 | 688,900 | 820 |
2020-09-03 | 827 | 865 | 827 | 854 | 1,122,000 | 854 |
2020-09-02 | 783 | 836 | 771 | 814 | 958,200 | 814 |
2020-09-01 | 754 | 787 | 734 | 776 | 573,900 | 776 |
2020-08-31 | 780 | 800 | 751 | 754 | 527,500 | 754 |
2020-08-28 | 774 | 788 | 731 | 750 | 1,162,200 | 750 |
2020-08-27 | 760 | 795 | 754 | 789 | 1,371,300 | 789 |
2020-08-26 | 690 | 749 | 689 | 736 | 969,500 | 736 |
2020-08-25 | 684 | 710 | 676 | 692 | 593,200 | 692 |
2020-08-24 | 680 | 696 | 662 | 678 | 682,000 | 678 |
2020-08-21 | 638 | 686 | 638 | 678 | 950,200 | 678 |
2020-08-20 | 620 | 633 | 609 | 621 | 299,400 | 621 |
2020-08-19 | 610 | 631 | 607 | 617 | 379,400 | 617 |
2020-08-18 | 613 | 623 | 601 | 608 | 317,800 | 608 |
2020-08-17 | 624 | 638 | 605 | 614 | 538,300 | 614 |
2020-08-14 | 603 | 640 | 593 | 636 | 1,778,500 | 636 |
2020-08-13 | 566 | 621 | 563 | 621 | 1,747,400 | 621 |
2020-08-12 | 506 | 524 | 506 | 521 | 133,100 | 521 |
2020-08-11 | 532 | 536 | 507 | 513 | 176,700 | 513 |
2020-08-07 | 517 | 533 | 515 | 528 | 227,000 | 528 |
2020-08-06 | 511 | 517 | 501 | 517 | 111,900 | 517 |
2020-08-05 | 494 | 513 | 491 | 511 | 188,900 | 511 |
2020-08-04 | 497 | 515 | 491 | 498 | 202,000 | 498 |
2020-08-03 | 488 | 505 | 478 | 490 | 422,200 | 490 |
2020-07-31 | 467 | 467 | 447 | 448 | 236,900 | 448 |
2020-07-30 | 459 | 475 | 456 | 471 | 136,700 | 471 |
2020-07-29 | 479 | 479 | 460 | 462 | 153,700 | 462 |
2020-07-28 | 484 | 497 | 472 | 480 | 133,800 | 480 |
2020-07-27 | 476 | 486 | 468 | 486 | 137,900 | 486 |
2020-07-22 | 493 | 493 | 477 | 484 | 149,200 | 484 |
2020-07-21 | 485 | 495 | 483 | 493 | 115,300 | 493 |
2020-07-20 | 477 | 484 | 467 | 483 | 117,100 | 483 |
2020-07-17 | 491 | 495 | 475 | 475 | 211,200 | 475 |
2020-07-16 | 505 | 505 | 492 | 493 | 112,100 | 493 |
2020-07-15 | 509 | 510 | 497 | 504 | 155,700 | 504 |
2020-07-14 | 523 | 523 | 498 | 502 | 343,100 | 502 |
2020-07-13 | 512 | 528 | 503 | 527 | 260,600 | 527 |
2020-07-10 | 505 | 512 | 498 | 503 | 149,600 | 503 |
2020-07-09 | 514 | 518 | 504 | 504 | 155,800 | 504 |
2020-07-08 | 508 | 516 | 497 | 513 | 197,900 | 513 |
2020-07-07 | 517 | 517 | 499 | 511 | 131,700 | 511 |
2020-07-06 | 505 | 523 | 505 | 520 | 138,500 | 520 |
2020-07-03 | 484 | 509 | 476 | 505 | 231,700 | 505 |
2020-07-02 | 519 | 519 | 479 | 483 | 447,300 | 483 |
2020-07-01 | 504 | 526 | 497 | 512 | 315,300 | 512 |
2020-06-30 | 505 | 507 | 481 | 495 | 177,800 | 495 |
2020-06-29 | 505 | 505 | 485 | 492 | 304,000 | 492 |
2020-06-26 | 534 | 534 | 508 | 519 | 250,600 | 519 |
2020-06-25 | 535 | 536 | 523 | 528 | 284,700 | 528 |
2020-06-24 | 540 | 549 | 533 | 541 | 314,300 | 541 |
2020-06-23 | 552 | 573 | 541 | 541 | 594,400 | 541 |
2020-06-22 | 550 | 550 | 532 | 542 | 298,600 | 542 |
2020-06-19 | 524 | 558 | 519 | 553 | 642,100 | 553 |
2020-06-18 | 520 | 520 | 501 | 518 | 332,400 | 518 |
2020-06-17 | 500 | 525 | 493 | 524 | 438,700 | 524 |
2020-06-16 | 478 | 493 | 477 | 493 | 360,100 | 493 |
2020-06-15 | 502 | 509 | 462 | 462 | 653,300 | 462 |
2020-06-12 | 485 | 510 | 478 | 500 | 747,500 | 500 |
2020-06-11 | 555 | 559 | 523 | 526 | 703,000 | 526 |
2020-06-10 | 531 | 580 | 531 | 551 | 1,039,000 | 551 |
2020-06-09 | 545 | 545 | 522 | 533 | 319,300 | 533 |
2020-06-08 | 539 | 547 | 524 | 545 | 379,600 | 545 |
2020-06-05 | 517 | 530 | 509 | 530 | 246,900 | 530 |
2020-06-04 | 545 | 547 | 511 | 520 | 443,700 | 520 |
2020-06-03 | 542 | 559 | 521 | 535 | 740,300 | 535 |
2020-06-02 | 520 | 538 | 513 | 522 | 622,200 | 522 |
2020-06-01 | 511 | 519 | 499 | 511 | 368,700 | 511 |
2020-05-29 | 498 | 520 | 498 | 510 | 348,900 | 510 |
2020-05-28 | 523 | 524 | 496 | 506 | 628,800 | 506 |
2020-05-27 | 495 | 515 | 488 | 513 | 519,000 | 513 |
2020-05-26 | 504 | 515 | 483 | 488 | 667,900 | 488 |
2020-05-25 | 473 | 513 | 473 | 510 | 830,500 | 510 |
2020-05-22 | 435 | 478 | 433 | 466 | 762,900 | 466 |
2020-05-21 | 482 | 485 | 456 | 459 | 550,900 | 459 |
2020-05-20 | 480 | 487 | 475 | 479 | 448,800 | 479 |
2020-05-19 | 460 | 483 | 459 | 480 | 499,000 | 480 |
2020-05-18 | 441 | 456 | 439 | 455 | 270,000 | 455 |
2020-05-15 | 438 | 449 | 423 | 446 | 552,100 | 446 |
2020-05-14 | 471 | 482 | 436 | 439 | 662,200 | 439 |
2020-05-13 | 461 | 483 | 444 | 479 | 436,000 | 479 |
2020-05-12 | 464 | 493 | 458 | 469 | 723,600 | 469 |
2020-05-11 | 450 | 468 | 449 | 458 | 548,100 | 458 |
2020-05-08 | 446 | 459 | 432 | 442 | 589,200 | 442 |
2020-05-07 | 424 | 452 | 424 | 448 | 651,900 | 448 |
2020-05-01 | 475 | 475 | 427 | 432 | 1,406,900 | 432 |
2020-04-30 | 467 | 495 | 450 | 477 | 1,681,500 | 477 |
2020-04-28 | 467 | 469 | 446 | 453 | 958,500 | 453 |
2020-04-27 | 463 | 483 | 448 | 457 | 1,627,700 | 457 |
2020-04-24 | 500 | 511 | 443 | 459 | 1,858,500 | 459 |
2020-04-23 | 492 | 503 | 480 | 488 | 1,185,500 | 488 |
2020-04-22 | 511 | 535 | 470 | 492 | 2,931,700 | 492 |
2020-04-21 | 630 | 633 | 540 | 551 | 4,588,400 | 551 |
2020-04-20 | 590 | 640 | 576 | 640 | 2,501,400 | 640 |
2020-04-17 | 540 | 540 | 540 | 540 | 90,300 | 540 |
2020-04-16 | 460 | 460 | 460 | 460 | 52,900 | 460 |
2020-04-15 | 373 | 386 | 368 | 380 | 215,900 | 380 |
2020-04-14 | 347 | 370 | 346 | 366 | 265,000 | 366 |
2020-04-13 | 350 | 350 | 336 | 346 | 186,100 | 346 |
2020-04-10 | 358 | 364 | 343 | 345 | 233,500 | 345 |
2020-04-09 | 354 | 364 | 344 | 363 | 261,900 | 363 |
2020-04-08 | 334 | 356 | 319 | 346 | 694,800 | 346 |
2020-04-07 | 336 | 343 | 326 | 334 | 274,800 | 334 |
2020-04-06 | 300 | 328 | 298 | 323 | 287,000 | 323 |
2020-04-03 | 335 | 339 | 299 | 302 | 396,200 | 302 |
2020-04-02 | 311 | 335 | 311 | 324 | 477,100 | 324 |
2020-04-01 | 309 | 320 | 302 | 307 | 219,000 | 307 |
2020-03-31 | 315 | 324 | 309 | 314 | 190,700 | 314 |
2020-03-30 | 303 | 313 | 300 | 311 | 151,100 | 311 |
2020-03-27 | 318 | 325 | 310 | 319 | 162,900 | 319 |
2020-03-26 | 320 | 320 | 307 | 311 | 148,100 | 311 |
2020-03-25 | 354 | 354 | 315 | 326 | 256,500 | 326 |
2020-03-24 | 293 | 311 | 293 | 306 | 305,400 | 306 |
2020-03-23 | 270 | 293 | 265 | 285 | 295,700 | 285 |
2020-03-19 | 285 | 292 | 267 | 276 | 201,400 | 276 |
2020-03-18 | 296 | 303 | 282 | 282 | 292,500 | 282 |
2020-03-17 | 268 | 298 | 264 | 292 | 510,100 | 292 |
2020-03-16 | 305 | 311 | 285 | 287 | 413,100 | 287 |
2020-03-13 | 285 | 305 | 278 | 295 | 546,300 | 295 |
2020-03-12 | 346 | 365 | 329 | 331 | 598,200 | 331 |
2020-03-11 | 388 | 396 | 361 | 362 | 290,000 | 362 |
2020-03-10 | 364 | 392 | 344 | 385 | 391,200 | 385 |
2020-03-09 | 406 | 415 | 368 | 377 | 423,100 | 377 |
2020-03-06 | 448 | 454 | 426 | 430 | 353,500 | 430 |
2020-03-05 | 469 | 481 | 458 | 463 | 200,400 | 463 |
2020-03-04 | 438 | 464 | 435 | 455 | 144,600 | 455 |
2020-03-03 | 470 | 488 | 442 | 451 | 680,000 | 451 |
2020-03-02 | 434 | 472 | 433 | 458 | 284,600 | 458 |
2020-02-28 | 440 | 453 | 418 | 421 | 532,700 | 421 |
2020-02-27 | 483 | 493 | 468 | 472 | 222,300 | 472 |
2020-02-26 | 494 | 498 | 479 | 487 | 228,300 | 487 |
2020-02-25 | 499 | 506 | 489 | 497 | 422,500 | 497 |
2020-02-21 | 528 | 540 | 526 | 532 | 107,600 | 532 |
2020-02-20 | 550 | 550 | 526 | 529 | 141,000 | 529 |
2020-02-19 | 526 | 548 | 523 | 542 | 145,900 | 542 |
2020-02-18 | 524 | 528 | 512 | 527 | 193,100 | 527 |
2020-02-17 | 550 | 550 | 526 | 528 | 312,400 | 528 |
2020-02-14 | 580 | 587 | 565 | 570 | 174,000 | 570 |
2020-02-13 | 586 | 594 | 583 | 590 | 124,900 | 590 |
2020-02-12 | 585 | 598 | 582 | 589 | 234,900 | 589 |
2020-02-10 | 566 | 573 | 559 | 565 | 59,700 | 565 |
2020-02-07 | 569 | 576 | 562 | 574 | 75,700 | 574 |
2020-02-06 | 577 | 578 | 571 | 572 | 97,200 | 572 |
2020-02-05 | 573 | 578 | 563 | 574 | 86,300 | 574 |
2020-02-04 | 548 | 563 | 547 | 563 | 61,700 | 563 |
2020-02-03 | 539 | 556 | 536 | 552 | 88,700 | 552 |
2020-01-31 | 536 | 557 | 536 | 553 | 104,800 | 553 |
2020-01-30 | 557 | 561 | 534 | 542 | 248,500 | 542 |
2020-01-29 | 563 | 565 | 553 | 559 | 82,000 | 559 |
2020-01-28 | 550 | 570 | 546 | 563 | 213,400 | 563 |
2020-01-27 | 568 | 569 | 556 | 560 | 217,800 | 560 |
2020-01-24 | 591 | 591 | 568 | 578 | 293,200 | 578 |
2020-01-23 | 593 | 618 | 583 | 592 | 319,100 | 592 |
2020-01-22 | 592 | 599 | 589 | 593 | 89,800 | 593 |
2020-01-21 | 592 | 602 | 583 | 596 | 186,700 | 596 |
2020-01-20 | 599 | 601 | 590 | 591 | 112,800 | 591 |
2020-01-17 | 616 | 616 | 584 | 595 | 404,500 | 595 |
2020-01-16 | 618 | 625 | 608 | 611 | 103,200 | 611 |
2020-01-15 | 613 | 619 | 605 | 615 | 95,900 | 615 |
2020-01-14 | 621 | 623 | 616 | 617 | 59,300 | 617 |
2020-01-10 | 625 | 628 | 618 | 620 | 60,500 | 620 |
2020-01-09 | 602 | 624 | 598 | 620 | 194,300 | 620 |
2020-01-08 | 605 | 605 | 579 | 592 | 391,100 | 592 |
2020-01-07 | 608 | 612 | 603 | 607 | 135,300 | 607 |
2020-01-06 | 609 | 611 | 601 | 605 | 201,600 | 605 |
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