6522 (株)アスタリスク 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 | 3,260 | 3,285 | 2,956 | 3,000 | 994,900 | 3,000 |
| 2021-12-29 | 3,490 | 3,650 | 3,210 | 3,345 | 1,546,000 | 3,345 |
| 2021-12-28 | 3,430 | 3,710 | 3,235 | 3,670 | 3,256,300 | 3,670 |
| 2021-12-27 | 3,010 | 3,010 | 3,010 | 3,010 | 31,400 | 3,010 |
| 2021-12-24 | 2,536 | 2,546 | 2,410 | 2,510 | 745,400 | 2,510 |
| 2021-12-23 | 2,254 | 2,644 | 2,240 | 2,567 | 1,307,300 | 2,567 |
| 2021-12-22 | 2,240 | 2,350 | 2,187 | 2,214 | 446,700 | 2,214 |
| 2021-12-21 | 2,200 | 2,244 | 2,087 | 2,197 | 310,500 | 2,197 |
| 2021-12-20 | 2,220 | 2,260 | 2,150 | 2,170 | 271,900 | 2,170 |
| 2021-12-17 | 2,333 | 2,420 | 2,089 | 2,269 | 763,000 | 2,269 |
| 2021-12-16 | 2,500 | 2,572 | 2,352 | 2,383 | 557,900 | 2,383 |
| 2021-12-15 | 2,473 | 2,542 | 2,375 | 2,392 | 452,000 | 2,392 |
| 2021-12-14 | 2,634 | 2,648 | 2,415 | 2,472 | 497,900 | 2,472 |
| 2021-12-13 | 2,744 | 2,850 | 2,480 | 2,666 | 1,144,900 | 2,666 |
| 2021-12-10 | 3,110 | 3,155 | 2,680 | 2,719 | 2,785,400 | 2,719 |
| 2021-12-09 | 2,798 | 3,320 | 2,793 | 3,320 | 2,118,900 | 3,320 |
| 2021-12-08 | 3,090 | 3,100 | 2,723 | 2,820 | 1,046,500 | 2,820 |
| 2021-12-07 | 3,195 | 3,270 | 2,990 | 3,030 | 691,400 | 3,030 |
| 2021-12-06 | 3,000 | 3,395 | 2,857 | 3,190 | 934,000 | 3,190 |
| 2021-12-03 | 3,820 | 3,825 | 2,967 | 3,190 | 1,144,100 | 3,190 |
| 2021-12-02 | 3,450 | 3,745 | 3,155 | 3,520 | 745,800 | 3,520 |
| 2021-12-01 | 3,090 | 3,635 | 3,050 | 3,445 | 1,290,900 | 3,445 |
| 2021-11-30 | 4,465 | 4,505 | 3,720 | 3,720 | 423,600 | 3,720 |
| 2021-11-29 | 4,590 | 4,700 | 4,305 | 4,420 | 343,800 | 4,420 |
| 2021-11-26 | 4,510 | 5,100 | 4,065 | 4,730 | 1,031,400 | 4,730 |
| 2021-11-25 | 5,050 | 5,590 | 4,650 | 4,650 | 781,100 | 4,650 |
| 2021-11-24 | 20,950 | 22,890 | 20,160 | 22,600 | 189,400 | 5,650 |
| 2021-11-22 | 22,930 | 23,710 | 19,600 | 20,910 | 352,500 | 5,227.50 |
| 2021-11-19 | 18,950 | 21,050 | 18,720 | 21,050 | 364,900 | 5,262.50 |
| 2021-11-18 | 20,350 | 20,700 | 16,850 | 17,050 | 545,000 | 4,262.50 |
| 2021-11-17 | 24,000 | 24,950 | 20,800 | 21,850 | 466,400 | 5,462.50 |
| 2021-11-16 | 23,810 | 26,740 | 21,300 | 23,670 | 1,106,900 | 5,917.50 |
| 2021-11-15 | 19,190 | 22,490 | 19,100 | 22,490 | 751,000 | 5,622.50 |
| 2021-11-12 | 16,950 | 19,950 | 16,830 | 19,460 | 1,470,000 | 4,865 |
| 2021-11-11 | 15,180 | 16,780 | 14,870 | 16,550 | 1,018,200 | 4,137.50 |
| 2021-11-10 | 14,880 | 15,730 | 13,930 | 14,790 | 739,900 | 3,697.50 |
| 2021-11-09 | 14,000 | 16,310 | 13,040 | 14,920 | 2,412,100 | 3,730 |
| 2021-11-08 | 13,510 | 13,510 | 13,150 | 13,510 | 423,000 | 3,377.50 |
| 2021-11-05 | 11,310 | 11,410 | 10,340 | 10,510 | 416,700 | 2,627.50 |
| 2021-11-04 | 12,050 | 12,490 | 11,210 | 11,460 | 863,500 | 2,865 |
| 2021-11-02 | 11,600 | 13,480 | 11,080 | 11,670 | 3,576,600 | 2,917.50 |
| 2021-11-01 | 10,300 | 11,770 | 9,810 | 11,440 | 2,014,200 | 2,860 |
| 2021-10-29 | 11,740 | 11,970 | 9,900 | 10,310 | 885,800 | 2,577.50 |
| 2021-10-28 | 11,740 | 12,290 | 11,260 | 11,440 | 2,043,400 | 2,860 |
| 2021-10-27 | 9,920 | 11,440 | 9,720 | 11,440 | 2,045,800 | 2,860 |
| 2021-10-26 | 10,020 | 10,380 | 9,460 | 9,940 | 1,404,200 | 2,485 |
| 2021-10-25 | 11,200 | 11,750 | 9,740 | 9,920 | 2,530,200 | 2,480 |
| 2021-10-22 | 8,500 | 10,040 | 8,390 | 10,040 | 1,190,300 | 2,510 |
| 2021-10-21 | 8,750 | 8,870 | 8,320 | 8,540 | 945,300 | 2,135 |
| 2021-10-20 | 8,310 | 8,880 | 8,190 | 8,700 | 1,870,800 | 2,175 |
| 2021-10-19 | 7,510 | 8,560 | 7,510 | 8,060 | 2,453,100 | 2,015 |
| 2021-10-18 | 7,060 | 7,060 | 7,060 | 7,060 | 37,400 | 1,765 |
| 2021-10-15 | 6,190 | 6,340 | 5,840 | 6,060 | 365,200 | 1,515 |
| 2021-10-14 | 6,740 | 6,970 | 6,020 | 6,110 | 712,000 | 1,527.50 |
| 2021-10-13 | 5,800 | 6,840 | 5,760 | 6,840 | 1,187,000 | 1,710 |
| 2021-10-12 | 5,670 | 6,400 | 5,550 | 5,840 | 1,172,600 | 1,460 |
| 2021-10-11 | 5,240 | 5,780 | 5,090 | 5,630 | 327,900 | 1,407.50 |
| 2021-10-08 | 5,190 | 5,400 | 5,020 | 5,140 | 256,100 | 1,285 |
| 2021-10-07 | 5,400 | 5,610 | 5,050 | 5,050 | 425,500 | 1,262.50 |
| 2021-10-06 | 5,360 | 5,930 | 5,140 | 5,500 | 1,639,100 | 1,375 |
| 2021-10-05 | 4,620 | 5,450 | 4,510 | 5,450 | 508,700 | 1,362.50 |
| 2021-10-04 | 5,400 | 5,560 | 4,700 | 4,760 | 494,000 | 1,190 |
| 2021-10-01 | 6,210 | 6,460 | 5,310 | 5,520 | 1,570,700 | 1,380 |
| 2021-09-30 | 5,760 | 6,420 | 5,080 | 6,310 | 2,167,600 | 1,577.50 |
分割・併合履歴 ： [2021-11-25]1株→4株
