3853 アステリア(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	727	744	727	729	248,400	729
2022-12-29	706	735	706	728	239,800	728
2022-12-28	708	708	693	699	383,000	699
2022-12-27	715	721	709	710	284,300	710
2022-12-26	712	717	709	712	175,700	712
2022-12-23	712	717	704	712	196,900	712
2022-12-22	710	739	709	727	432,200	727
2022-12-21	710	717	697	700	361,300	700
2022-12-20	751	756	704	716	693,500	716
2022-12-19	766	771	758	760	387,800	760
2022-12-16	794	802	775	778	502,400	778
2022-12-15	805	809	797	807	191,800	807
2022-12-14	803	818	796	805	244,000	805
2022-12-13	826	833	802	804	369,700	804
2022-12-12	815	828	807	816	199,900	816
2022-12-09	804	826	802	818	234,900	818
2022-12-08	811	813	795	801	212,100	801
2022-12-07	776	818	776	813	341,200	813
2022-12-06	789	796	777	780	308,000	780
2022-12-05	800	804	788	791	182,100	791
2022-12-02	811	811	798	805	170,100	805
2022-12-01	827	829	810	816	211,100	816
2022-11-30	831	831	811	812	258,900	812
2022-11-29	826	839	817	836	155,700	836
2022-11-28	841	845	826	833	188,300	833
2022-11-25	844	853	836	841	224,000	841
2022-11-24	835	843	833	838	165,200	838
2022-11-22	826	832	815	826	144,700	826
2022-11-21	839	843	823	824	153,200	824
2022-11-18	824	849	820	827	376,200	827
2022-11-17	811	830	806	819	282,900	819
2022-11-16	786	815	781	814	312,900	814
2022-11-15	800	800	780	786	526,200	786
2022-11-14	835	843	804	804	638,200	804
2022-11-11	823	855	760	844	1,798,000	844
2022-11-10	773	778	757	778	265,000	778
2022-11-09	791	792	773	776	238,600	776
2022-11-08	783	800	778	795	349,800	795
2022-11-07	782	782	773	781	114,600	781
2022-11-04	787	795	775	782	200,600	782
2022-11-02	805	805	792	795	147,500	795
2022-11-01	818	819	802	808	116,000	808
2022-10-31	825	825	810	817	110,600	817
2022-10-28	815	824	814	817	129,700	817
2022-10-27	845	845	824	824	88,900	824
2022-10-26	828	848	824	841	183,000	841
2022-10-25	841	841	818	820	137,200	820
2022-10-24	822	841	818	836	137,200	836
2022-10-21	821	831	815	819	100,000	819
2022-10-20	842	842	818	823	209,000	823
2022-10-19	860	861	848	852	83,400	852
2022-10-18	863	864	848	855	106,300	855
2022-10-17	843	857	841	850	128,900	850
2022-10-14	843	856	836	855	215,400	855
2022-10-13	835	842	830	830	108,900	830
2022-10-12	838	843	825	840	101,100	840
2022-10-11	825	849	824	839	152,100	839
2022-10-07	840	875	835	840	410,700	840
2022-10-06	825	850	825	844	153,100	844
2022-10-05	840	845	824	832	218,100	832
2022-10-04	799	832	799	829	298,000	829
2022-10-03	781	791	761	789	216,300	789
2022-09-30	793	805	789	794	165,700	794
2022-09-29	795	818	791	799	206,100	799
2022-09-28	799	810	773	787	179,500	787
2022-09-27	791	796	782	792	165,200	792
2022-09-26	795	800	783	791	149,100	791
2022-09-22	795	812	790	805	164,900	805
2022-09-21	830	830	797	808	312,200	808
2022-09-20	806	837	802	829	261,900	829
2022-09-16	813	819	805	809	152,600	809
2022-09-15	839	839	822	822	130,400	822
2022-09-14	825	844	821	831	181,600	831
2022-09-13	847	856	841	851	181,800	851
2022-09-12	855	857	839	841	166,600	841
2022-09-09	822	842	822	840	216,600	840
2022-09-08	814	830	806	823	381,500	823
2022-09-07	801	805	784	804	211,800	804
2022-09-06	807	810	796	801	188,900	801
2022-09-05	775	798	769	794	177,600	794
2022-09-02	794	797	773	782	324,200	782
2022-09-01	805	809	789	793	325,500	793
2022-08-31	800	812	799	812	160,500	812
2022-08-30	810	810	798	809	254,900	809
2022-08-29	795	805	791	805	324,000	805
2022-08-26	825	830	815	817	224,700	817
2022-08-25	818	826	811	820	201,700	820
2022-08-24	819	821	808	815	237,400	815
2022-08-23	822	822	806	814	261,600	814
2022-08-22	821	823	804	823	482,200	823
2022-08-19	849	850	831	832	333,000	832
2022-08-18	859	861	835	849	449,500	849
2022-08-17	868	877	857	871	277,900	871
2022-08-16	856	903	851	874	935,800	874
2022-08-15	818	863	811	841	776,400	841
2022-08-12	842	853	835	848	430,900	848
2022-08-10	857	858	828	841	411,600	841
2022-08-09	878	885	862	863	272,600	863
2022-08-08	873	880	861	876	297,100	876
2022-08-05	871	882	861	874	329,100	874
2022-08-04	860	873	851	863	281,500	863
2022-08-03	848	860	842	855	332,600	855
2022-08-02	870	874	836	842	562,000	842
2022-08-01	869	875	851	875	304,900	875
2022-07-29	872	882	861	866	370,500	866
2022-07-28	877	885	867	877	256,700	877
2022-07-27	873	882	863	865	329,700	865
2022-07-26	865	895	859	887	406,400	887
2022-07-25	876	882	863	875	400,000	875
2022-07-22	894	897	863	887	592,900	887
2022-07-21	875	915	873	899	769,100	899
2022-07-20	883	888	857	882	831,000	882
2022-07-19	958	962	864	871	2,145,200	871
2022-07-15	975	999	941	972	1,345,700	972
2022-07-14	977	1,075	931	962	3,234,100	962
2022-07-13	929	929	906	926	320,900	926
2022-07-12	947	955	922	939	447,300	939
2022-07-11	948	975	927	954	647,200	954
2022-07-08	924	949	918	924	375,300	924
2022-07-07	915	920	904	910	216,800	910
2022-07-06	904	913	888	906	265,400	906
2022-07-05	914	930	897	902	346,200	902
2022-07-04	933	934	884	896	589,100	896
2022-07-01	978	983	920	923	624,300	923
2022-06-30	1,040	1,043	988	988	385,400	988
2022-06-29	1,033	1,033	1,013	1,029	356,200	1,029
2022-06-28	1,027	1,062	1,027	1,061	343,200	1,061
2022-06-27	1,051	1,060	1,020	1,052	408,500	1,052
2022-06-24	992	1,043	991	1,034	562,900	1,034
2022-06-23	968	991	962	970	316,200	970
2022-06-22	993	993	952	966	501,200	966
2022-06-21	956	995	951	994	465,800	994
2022-06-20	989	990	930	944	537,000	944
2022-06-17	982	1,003	971	974	468,300	974
2022-06-16	1,040	1,045	1,002	1,005	448,800	1,005
2022-06-15	1,050	1,059	1,008	1,018	447,500	1,018
2022-06-14	1,053	1,071	1,026	1,056	567,300	1,056
2022-06-13	1,079	1,112	1,065	1,075	559,600	1,075
2022-06-10	1,149	1,155	1,098	1,101	731,100	1,101
2022-06-09	1,176	1,184	1,133	1,154	521,200	1,154
2022-06-08	1,195	1,216	1,161	1,165	722,600	1,165
2022-06-07	1,245	1,245	1,160	1,184	1,341,400	1,184
2022-06-06	1,218	1,268	1,205	1,252	1,272,100	1,252
2022-06-03	1,115	1,251	1,101	1,241	2,840,300	1,241
2022-06-02	1,012	1,105	1,001	1,088	876,100	1,088
2022-06-01	1,003	1,014	982	1,011	283,900	1,011
2022-05-31	1,014	1,017	989	993	269,800	993
2022-05-30	999	1,023	988	1,023	353,900	1,023
2022-05-27	1,021	1,027	984	984	300,000	984
2022-05-26	974	1,021	974	1,009	436,100	1,009
2022-05-25	993	994	961	962	392,200	962
2022-05-24	1,036	1,036	1,000	1,000	408,300	1,000
2022-05-23	1,002	1,051	980	1,045	579,100	1,045
2022-05-20	1,009	1,019	982	994	308,500	994
2022-05-19	970	1,009	967	995	458,200	995
2022-05-18	950	1,005	935	1,005	495,800	1,005
2022-05-17	945	955	921	940	341,900	940
2022-05-16	991	1,004	940	952	684,700	952
2022-05-13	877	967	865	967	802,000	967
2022-05-12	877	877	811	817	455,100	817
2022-05-11	875	889	865	877	182,000	877
2022-05-10	876	883	854	880	232,300	880
2022-05-09	907	911	880	885	264,300	885
2022-05-06	925	926	906	925	158,800	925
2022-05-02	926	938	915	925	228,700	925
2022-04-28	946	946	922	933	306,000	933
2022-04-27	948	956	925	950	429,600	950
2022-04-26	953	979	942	978	268,200	978
2022-04-25	907	949	907	940	357,800	940
2022-04-22	959	970	935	935	450,300	935
2022-04-21	1,012	1,017	976	984	405,000	984
2022-04-20	1,009	1,019	990	1,011	389,300	1,011
2022-04-19	1,001	1,013	983	996	391,800	996
2022-04-18	993	1,002	968	1,001	376,500	1,001
2022-04-15	975	1,011	949	1,005	702,800	1,005
2022-04-14	1,045	1,065	985	985	1,004,200	985
2022-04-13	1,064	1,089	1,040	1,063	729,300	1,063
2022-04-12	1,023	1,081	1,010	1,063	754,700	1,063
2022-04-11	1,003	1,038	986	1,036	735,600	1,036
2022-04-08	977	997	969	983	445,100	983
2022-04-07	986	998	954	962	480,100	962
2022-04-06	1,000	1,013	977	1,007	416,400	1,007
2022-04-05	1,008	1,030	990	1,017	473,200	1,017
2022-04-04	991	1,012	962	1,001	681,700	1,001
2022-04-01	959	986	936	961	340,800	961
2022-03-31	985	995	960	972	410,100	972
2022-03-30	939	996	936	996	649,800	996
2022-03-29	879	920	878	918	237,200	918
2022-03-28	909	909	876	877	224,300	877
2022-03-25	897	906	875	905	289,200	905
2022-03-24	864	891	862	890	231,400	890
2022-03-23	869	894	867	878	331,700	878
2022-03-22	874	875	856	866	271,200	866
2022-03-18	830	859	828	857	427,600	857
2022-03-17	820	827	804	822	287,600	822
2022-03-16	790	792	762	791	239,300	791
2022-03-15	753	768	736	765	174,700	765
2022-03-14	767	783	751	753	184,200	753
2022-03-11	779	792	763	775	170,800	775
2022-03-10	781	794	775	783	218,600	783
2022-03-09	773	784	749	755	223,700	755
2022-03-08	742	783	742	761	374,500	761
2022-03-07	760	772	746	757	307,100	757
2022-03-04	810	814	781	786	357,200	786
2022-03-03	837	848	818	819	306,200	819
2022-03-02	828	837	810	827	311,000	827
2022-03-01	818	847	816	839	407,600	839
2022-02-28	779	802	771	796	460,800	796
2022-02-25	751	787	743	779	578,500	779
2022-02-24	707	753	705	725	790,500	725
2022-02-22	695	719	695	715	339,700	715
2022-02-21	710	713	688	706	367,400	706
2022-02-18	710	737	702	727	398,500	727
2022-02-17	746	746	721	724	452,300	724
2022-02-16	781	786	747	755	310,000	755
2022-02-15	836	838	754	760	937,800	760
2022-02-14	857	869	836	851	462,100	851
2022-02-10	878	887	857	887	269,600	887
2022-02-09	870	875	832	863	302,400	863
2022-02-08	889	896	852	859	365,900	859
2022-02-07	894	904	875	896	448,300	896
2022-02-04	840	877	840	872	312,300	872
2022-02-03	875	876	839	839	336,900	839
2022-02-02	884	895	873	886	237,600	886
2022-02-01	896	902	863	874	303,600	874
2022-01-31	839	877	839	877	340,400	877
2022-01-28	839	848	811	825	277,100	825
2022-01-27	874	879	813	823	434,800	823
2022-01-26	846	880	845	876	344,900	876
2022-01-25	906	913	839	854	672,900	854
2022-01-24	872	903	860	903	343,800	903
2022-01-21	868	885	848	882	471,700	882
2022-01-20	836	899	830	892	600,200	892
2022-01-19	871	877	843	851	617,000	851
2022-01-18	879	926	860	880	980,700	880
2022-01-17	970	975	861	872	1,627,100	872
2022-01-14	975	1,059	965	985	3,748,300	985
2022-01-13	946	956	911	915	550,500	915
2022-01-12	969	990	943	961	559,900	961
2022-01-11	960	971	930	940	597,800	940
2022-01-07	1,015	1,029	946	970	1,032,700	970
2022-01-06	1,012	1,034	960	1,004	1,220,400	1,004
2022-01-05	1,062	1,094	1,012	1,032	999,400	1,032
2022-01-04	1,135	1,140	1,043	1,079	1,278,300	1,079

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