3853 アステリア(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,109	1,138	1,082	1,115	1,293,900	1,115
2021-12-29	1,041	1,122	1,034	1,114	1,436,900	1,114
2021-12-28	1,052	1,070	1,001	1,041	1,959,600	1,041
2021-12-27	968	1,045	960	1,032	1,766,700	1,032
2021-12-24	905	983	905	953	1,554,400	953
2021-12-23	874	930	851	903	1,965,800	903
2021-12-22	779	804	773	799	165,400	799
2021-12-21	770	786	764	772	186,900	772
2021-12-20	787	793	747	750	291,500	750
2021-12-17	806	818	790	800	212,300	800
2021-12-16	817	827	806	817	128,800	817
2021-12-15	787	807	787	802	98,900	802
2021-12-14	801	807	782	787	109,700	787
2021-12-13	808	813	789	811	122,400	811
2021-12-10	805	813	795	801	89,800	801
2021-12-09	816	825	804	814	83,900	814
2021-12-08	812	831	807	820	186,100	820
2021-12-07	780	801	778	797	154,400	797
2021-12-06	793	793	756	760	178,500	760
2021-12-03	770	795	754	795	290,500	795
2021-12-02	820	830	780	785	322,100	785
2021-12-01	823	837	790	830	249,900	830
2021-11-30	853	860	790	803	346,500	803
2021-11-29	820	865	819	827	340,300	827
2021-11-26	838	859	831	835	346,700	835
2021-11-25	933	943	850	852	681,900	852
2021-11-24	914	946	907	933	475,200	933
2021-11-22	909	965	890	929	1,258,000	929
2021-11-19	854	933	853	929	1,824,600	929
2021-11-18	820	821	793	816	180,900	816
2021-11-17	843	845	821	823	228,400	823
2021-11-16	811	840	811	840	361,800	840
2021-11-15	740	829	734	820	866,200	820
2021-11-12	699	715	699	710	98,400	710
2021-11-11	706	710	697	703	71,100	703
2021-11-10	709	715	703	711	38,600	711
2021-11-09	710	724	708	709	62,900	709
2021-11-08	711	714	702	714	58,800	714
2021-11-05	711	714	706	714	50,600	714
2021-11-04	704	712	698	712	79,800	712
2021-11-02	720	720	703	705	85,900	705
2021-11-01	714	729	711	723	112,300	723
2021-10-29	715	717	707	710	44,600	710
2021-10-28	709	719	705	719	71,600	719
2021-10-27	709	711	700	709	59,700	709
2021-10-26	694	712	694	710	65,800	710
2021-10-25	695	696	684	689	95,700	689
2021-10-22	694	706	690	700	43,800	700
2021-10-21	706	708	695	699	96,400	699
2021-10-20	729	729	708	713	142,200	713
2021-10-19	711	726	711	722	111,100	722
2021-10-18	716	729	708	709	196,300	709
2021-10-15	698	707	690	707	80,300	707
2021-10-14	687	696	685	693	60,200	693
2021-10-13	700	702	686	687	115,400	687
2021-10-12	703	708	695	708	91,600	708
2021-10-11	706	712	700	707	52,900	707
2021-10-08	691	707	691	704	87,400	704
2021-10-07	682	700	680	689	96,000	689
2021-10-06	675	703	675	685	173,300	685
2021-10-05	672	679	652	673	170,000	673
2021-10-04	710	712	680	680	187,100	680
2021-10-01	712	718	699	709	187,700	709
2021-09-30	709	712	696	702	103,300	702
2021-09-29	699	709	694	709	119,700	709
2021-09-28	717	718	703	709	143,200	709
2021-09-27	730	730	716	722	92,400	722
2021-09-24	724	728	714	726	197,700	726
2021-09-22	705	716	695	699	138,600	699
2021-09-21	695	716	694	705	170,200	705
2021-09-17	713	725	707	723	126,800	723
2021-09-16	722	726	688	704	226,800	704
2021-09-15	735	741	721	725	104,600	725
2021-09-14	747	747	733	741	87,900	741
2021-09-13	737	747	729	747	102,800	747
2021-09-10	716	739	716	738	212,200	738
2021-09-09	718	725	705	705	131,400	705
2021-09-08	700	717	698	717	128,800	717
2021-09-07	703	711	697	703	162,500	703
2021-09-06	687	697	670	696	176,800	696
2021-09-03	710	710	686	691	198,900	691
2021-09-02	717	720	703	708	94,400	708
2021-09-01	704	718	695	716	164,900	716
2021-08-31	705	705	689	701	150,300	701
2021-08-30	700	711	696	708	168,400	708
2021-08-27	677	693	662	687	177,600	687
2021-08-26	662	679	659	677	177,700	677
2021-08-25	644	660	640	659	263,300	659
2021-08-24	636	645	633	634	147,700	634
2021-08-23	620	642	620	636	189,400	636
2021-08-20	625	636	607	613	243,100	613
2021-08-19	630	643	622	622	211,400	622
2021-08-18	618	636	609	634	308,500	634
2021-08-17	628	647	618	618	348,600	618
2021-08-16	610	631	609	628	515,600	628
2021-08-13	619	642	609	616	1,399,300	616
2021-08-12	764	770	750	759	253,000	759
2021-08-11	775	775	763	771	112,000	771
2021-08-10	749	781	747	779	138,100	779
2021-08-06	760	769	743	745	179,300	745
2021-08-05	771	780	759	762	108,500	762
2021-08-04	791	795	771	771	134,700	771
2021-08-03	796	807	788	789	102,100	789
2021-08-02	794	805	793	796	92,600	796
2021-07-30	813	814	791	794	110,000	794
2021-07-29	802	812	796	809	99,300	809
2021-07-28	800	806	785	795	171,600	795
2021-07-27	824	825	805	805	99,100	805
2021-07-26	823	831	818	824	101,000	824
2021-07-21	820	827	804	810	158,400	810
2021-07-20	800	823	799	807	143,100	807
2021-07-19	816	821	803	808	133,900	808
2021-07-16	821	842	814	831	122,500	831
2021-07-15	857	857	824	824	151,600	824
2021-07-14	863	869	850	852	141,100	852
2021-07-13	837	876	837	868	394,300	868
2021-07-12	816	836	809	834	236,900	834
2021-07-09	785	803	771	801	219,400	801
2021-07-08	825	825	792	792	246,900	792
2021-07-07	830	845	821	825	151,300	825
2021-07-06	862	862	831	831	207,700	831
2021-07-05	851	870	848	858	192,900	858
2021-07-02	839	855	831	851	103,700	851
2021-07-01	875	882	839	839	265,300	839
2021-06-30	847	871	846	866	192,800	866
2021-06-29	846	864	841	846	172,900	846
2021-06-28	834	857	832	848	205,800	848
2021-06-25	824	827	813	820	96,600	820
2021-06-24	831	831	816	816	107,400	816
2021-06-23	836	854	828	829	143,600	829
2021-06-22	820	842	819	838	131,000	838
2021-06-21	826	832	808	808	164,000	808
2021-06-18	868	872	837	839	225,700	839
2021-06-17	850	872	837	862	184,900	862
2021-06-16	842	856	830	853	157,700	853
2021-06-15	823	855	819	847	215,800	847
2021-06-14	840	841	815	818	137,300	818
2021-06-11	833	851	831	839	227,600	839
2021-06-10	813	834	803	833	176,400	833
2021-06-09	808	817	806	814	87,800	814
2021-06-08	803	820	800	812	125,500	812
2021-06-07	792	801	787	799	88,500	799
2021-06-04	795	804	787	791	128,500	791
2021-06-03	788	810	784	807	130,300	807
2021-06-02	800	807	786	788	132,200	788
2021-06-01	822	824	795	798	217,500	798
2021-05-31	826	834	818	823	152,100	823
2021-05-28	847	855	811	818	300,200	818
2021-05-27	862	862	844	850	181,800	850
2021-05-26	838	863	834	856	219,000	856
2021-05-25	841	851	830	846	170,300	846
2021-05-24	835	838	821	828	184,500	828
2021-05-21	828	850	826	839	294,800	839
2021-05-20	800	821	796	813	154,300	813
2021-05-19	774	810	774	802	178,500	802
2021-05-18	743	794	740	789	278,800	789
2021-05-17	787	787	732	738	416,200	738
2021-05-14	740	821	733	769	666,900	769
2021-05-13	751	758	731	732	323,800	732
2021-05-12	790	806	760	770	301,900	770
2021-05-11	814	819	791	792	250,300	792
2021-05-10	834	834	817	824	174,600	824
2021-05-07	825	844	821	840	191,000	840
2021-05-06	821	828	813	822	111,900	822
2021-04-30	825	834	820	826	102,600	826
2021-04-28	854	854	822	828	213,300	828
2021-04-27	851	873	849	854	220,600	854
2021-04-26	850	855	831	850	270,700	850
2021-04-23	858	876	841	843	222,900	843
2021-04-22	878	885	858	865	280,700	865
2021-04-21	884	909	855	856	486,400	856
2021-04-20	879	903	869	899	384,200	899
2021-04-19	878	898	854	894	437,900	894
2021-04-16	866	895	861	893	317,300	893
2021-04-15	870	870	848	863	231,600	863
2021-04-14	870	892	865	881	391,200	881
2021-04-13	851	874	848	870	352,800	870
2021-04-12	863	867	832	850	406,500	850
2021-04-09	830	869	825	863	683,700	863
2021-04-08	852	855	808	820	880,600	820
2021-04-07	899	929	850	851	1,488,100	851
2021-04-06	875	875	841	848	200,000	848
2021-04-05	889	889	864	873	278,500	873
2021-04-02	855	874	847	874	271,700	874
2021-04-01	850	854	833	849	167,600	849
2021-03-31	819	844	815	838	168,700	838
2021-03-30	832	839	816	825	150,900	825
2021-03-29	839	841	812	823	188,500	823
2021-03-26	803	838	803	835	282,500	835
2021-03-25	788	805	778	799	322,300	799
2021-03-24	809	813	784	793	397,300	793
2021-03-23	835	850	823	823	327,600	823
2021-03-22	862	868	836	840	406,300	840
2021-03-19	863	864	838	857	398,400	857
2021-03-18	849	865	846	864	315,200	864
2021-03-17	825	857	824	846	298,200	846
2021-03-16	830	830	813	817	307,600	817
2021-03-15	849	857	816	832	390,300	832
2021-03-12	824	843	823	842	284,300	842
2021-03-11	802	818	788	818	356,400	818
2021-03-10	818	823	797	808	344,700	808
2021-03-09	788	819	775	818	361,100	818
2021-03-08	819	824	796	796	305,800	796
2021-03-05	812	822	786	817	317,100	817
2021-03-04	811	829	807	826	394,000	826
2021-03-03	851	860	827	833	363,400	833
2021-03-02	874	885	844	861	306,000	861
2021-03-01	867	875	839	866	364,700	866
2021-02-26	840	860	825	846	467,500	846
2021-02-25	880	887	868	868	327,900	868
2021-02-24	892	899	856	865	518,400	865
2021-02-22	897	922	887	916	467,100	916
2021-02-19	919	919	859	876	790,700	876
2021-02-18	948	979	916	929	711,300	929
2021-02-17	905	955	893	938	805,600	938
2021-02-16	979	991	914	920	993,100	920
2021-02-15	1,088	1,089	950	979	1,159,200	979
2021-02-12	1,059	1,075	1,042	1,058	509,400	1,058
2021-02-10	1,070	1,092	1,058	1,089	328,100	1,089
2021-02-09	1,060	1,063	1,040	1,063	201,400	1,063
2021-02-08	1,055	1,055	1,036	1,050	150,800	1,050
2021-02-05	1,060	1,077	1,037	1,050	195,700	1,050
2021-02-04	1,038	1,053	1,028	1,046	189,000	1,046
2021-02-03	1,042	1,069	1,038	1,057	309,800	1,057
2021-02-02	999	1,044	990	1,040	303,800	1,040
2021-02-01	993	1,000	956	991	304,300	991
2021-01-29	1,022	1,028	986	991	379,500	991
2021-01-28	1,017	1,030	1,003	1,015	425,300	1,015
2021-01-27	1,026	1,045	1,017	1,044	200,300	1,044
2021-01-26	1,051	1,056	1,015	1,015	299,300	1,015
2021-01-25	1,060	1,067	1,048	1,059	160,500	1,059
2021-01-22	1,058	1,068	1,037	1,053	272,300	1,053
2021-01-21	1,035	1,072	1,032	1,067	305,100	1,067
2021-01-20	1,025	1,059	1,023	1,034	343,000	1,034
2021-01-19	1,041	1,053	1,012	1,030	366,900	1,030
2021-01-18	1,100	1,100	1,040	1,044	463,300	1,044
2021-01-15	1,075	1,112	1,071	1,105	604,600	1,105
2021-01-14	1,062	1,083	1,044	1,057	320,200	1,057
2021-01-13	1,058	1,073	1,047	1,067	290,500	1,067
2021-01-12	1,021	1,059	1,016	1,058	328,100	1,058
2021-01-08	1,021	1,049	1,015	1,023	296,200	1,023
2021-01-07	1,028	1,044	1,007	1,011	368,100	1,011
2021-01-06	1,047	1,069	1,017	1,017	490,900	1,017
2021-01-05	1,042	1,079	1,030	1,071	547,300	1,071
2021-01-04	1,037	1,040	997	1,029	535,300	1,029

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