1. HOME >
  2. 株価時系列 >
  3. 4053 >
  4. 2020年

4053 (株)Sun Asterisk 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
2020-12-302,3202,4032,2702,391191,3002,391
2020-12-292,2332,4242,2162,329224,4002,329
2020-12-282,3452,3652,2222,265197,6002,265
2020-12-252,3252,3432,2932,31291,7002,312
2020-12-242,3322,3452,2742,305148,1002,305
2020-12-232,2712,3462,2662,317172,1002,317
2020-12-222,4102,4382,2802,285192,4002,285
2020-12-212,4302,4662,3502,393231,5002,393
2020-12-182,5442,5442,4122,425244,2002,425
2020-12-172,4692,5762,4312,534188,4002,534
2020-12-162,6002,6002,4692,482233,9002,482
2020-12-152,6242,6652,5762,578111,8002,578
2020-12-142,6782,6782,6092,624125,0002,624
2020-12-112,6132,7072,5912,629147,2002,629
2020-12-102,6052,6502,5532,563155,5002,563
2020-12-092,6902,7492,6352,641126,2002,641
2020-12-082,6332,7652,6052,707143,4002,707
2020-12-072,7902,8302,6602,683247,8002,683
2020-12-042,8972,9252,7582,830240,6002,830
2020-12-033,0253,0402,9052,920198,2002,920
2020-12-023,0403,1152,9623,025220,9003,025
2020-12-013,0153,0752,9703,005220,7003,005
2020-11-302,9003,0302,8732,974197,2002,974
2020-11-272,8802,9382,8502,860149,5002,860
2020-11-262,9002,9572,8952,898102,5002,898
2020-11-253,0053,0252,8742,895229,1002,895
2020-11-243,1053,1152,9763,005159,7003,005
2020-11-202,8933,0452,8563,000199,8003,000
2020-11-192,8702,9892,8222,922172,2002,922
2020-11-182,8702,9682,8212,836194,2002,836
2020-11-172,9462,9882,8522,871204,2002,871
2020-11-163,0603,0952,9302,995230,8002,995
2020-11-133,1503,1502,9713,010307,3003,010
2020-11-123,2403,4203,0803,160964,9003,160
2020-11-113,1853,5353,1853,450751,8003,450
2020-11-103,3303,3853,1303,185408,2003,185
2020-11-093,3453,4453,2653,415586,8003,415
2020-11-063,3803,4503,1203,195620,7003,195
2020-11-052,9853,3802,9603,330893,2003,330
2020-11-042,8802,9302,7662,885220,2002,885
2020-11-022,9092,9152,7602,786177,2002,786
2020-10-302,9032,9982,8292,869206,3002,869
2020-10-292,7882,9302,7512,880151,5002,880
2020-10-282,8792,9322,8172,838101,8002,838
2020-10-272,7012,9302,6662,883303,4002,883
2020-10-263,0153,0952,8352,835167,0002,835
2020-10-233,0453,1352,8123,005382,5003,005
2020-10-223,1203,2352,9342,995310,6002,995
2020-10-213,0303,3003,0303,170340,9003,170
2020-10-203,1203,2153,0653,100207,3003,100
2020-10-193,2703,3803,2003,215245,4003,215
2020-10-163,1303,3702,9773,225781,9003,225
2020-10-153,4703,4753,2003,200506,0003,200
2020-10-143,5803,5953,3903,520649,1003,520
2020-10-133,5353,6303,3653,5251,487,7003,525
2020-10-123,1953,5703,1903,5603,885,6003,560
2020-10-092,7383,1902,6803,1451,869,6003,145
2020-10-082,7852,7972,6562,717299,2002,717
2020-10-072,8482,8952,7342,768504,2002,768
2020-10-062,6752,8342,5792,782513,1002,782
2020-10-052,6042,7352,5552,637328,0002,637
2020-10-022,7572,7892,5602,593404,7002,593
2020-09-302,8902,9882,6912,742487,7002,742
2020-09-292,7003,0552,6972,8961,240,6002,896
2020-09-282,9613,0252,5412,6801,253,3002,680
2020-09-253,1353,1352,9012,976544,0002,976
2020-09-243,1603,1603,0003,060567,8003,060
2020-09-233,2953,3453,2003,205447,5003,205
2020-09-183,1503,3153,1353,295910,0003,295
2020-09-173,3403,3903,1653,1801,214,6003,180
2020-09-163,5503,5803,2853,4001,314,3003,400
2020-09-153,5103,7203,4253,5103,829,2003,510
2020-09-143,0603,7953,0503,4155,747,9003,415
2020-09-113,0053,2002,9463,0952,815,6003,095
2020-09-103,5953,6003,0053,0753,265,9003,075
2020-09-093,7603,8603,4003,4102,818,5003,410
2020-09-084,1954,2453,7403,9002,520,6003,900
2020-09-074,3004,4503,8504,1654,901,8004,165
2020-09-043,8304,3203,7304,1208,772,3004,120
2020-09-034,3804,7654,0104,0708,635,5004,070
2020-09-023,7504,1003,6254,1006,610,8004,100
2020-09-012,9503,4002,9503,4005,451,9003,400
2020-08-312,6582,9692,6072,9006,016,5002,900
2020-08-282,6552,7352,2712,5083,875,0002,508
2020-08-272,7462,7622,5112,6506,060,4002,650
2020-08-262,2982,7122,2802,7128,357,2002,712
2020-08-252,2502,3432,1602,2121,575,1002,212
2020-08-242,1802,2782,0612,2301,307,5002,230
2020-08-212,2392,2432,1502,200850,0002,200
2020-08-202,2702,3312,2002,2592,152,3002,259
2020-08-192,1622,2502,1042,2402,682,7002,240
2020-08-182,0892,2342,0642,1495,488,6002,149
2020-08-171,8692,0391,8002,0393,994,1002,039
2020-08-141,8481,8601,7801,8041,253,2001,804
2020-08-131,8651,9101,8001,8782,773,5001,878
2020-08-122,0932,1111,7571,7683,665,7001,768
2020-08-111,9232,0771,9102,0704,979,1002,070
2020-08-071,8691,9951,8111,8969,151,4001,896
2020-08-061,6651,9801,5901,8907,372,3001,890
2020-08-051,6051,6441,5621,6051,601,3001,605
2020-08-041,6311,7481,5301,5976,790,8001,597
2020-08-031,6691,7181,4861,5519,752,8001,551
2020-07-311,2091,5091,1511,5098,492,3001,509

分割・併合履歴 ： なし