アステリア(3853)の株価時系列情報
アステリア(3853)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 17,438 | 17,964 | 17,156 | 17,964 | 26 |
| 2008/12/29 | 16,945 | 17,964 | 16,945 | 17,156 | 59 |
| 2008/12/26 | 19,375 | 19,577 | 19,175 | 19,175 | 8 |
| 2008/12/25 | 18,871 | 19,073 | 17,710 | 18,164 | 45 |
| 2008/12/24 | 19,184 | 20,081 | 18,871 | 19,073 | 33 |
| 2008/12/22 | 20,183 | 20,183 | 20,183 | 20,183 | 16 |
| 2008/12/19 | 19,679 | 19,679 | 19,577 | 19,679 | 14 |
| 2008/12/18 | 19,276 | 20,183 | 19,276 | 19,679 | 29 |
| 2008/12/17 | 20,183 | 20,194 | 20,183 | 20,183 | 65 |
| 2008/12/16 | 19,175 | 20,081 | 19,175 | 20,081 | 27 |
| 2008/12/15 | 19,375 | 19,375 | 18,671 | 18,671 | 8 |
| 2008/12/12 | 20,183 | 20,183 | 19,175 | 19,175 | 55 |
| 2008/12/11 | 18,671 | 19,780 | 18,671 | 19,780 | 20 |
| 2008/12/10 | 20,234 | 20,284 | 19,175 | 19,789 | 24 |
| 2008/12/09 | 20,234 | 21,688 | 20,234 | 20,243 | 116 |
| 2008/12/08 | 19,175 | 20,183 | 18,871 | 20,183 | 124 |
| 2008/12/05 | 18,680 | 18,972 | 18,569 | 18,972 | 87 |
| 2008/12/04 | 18,176 | 19,175 | 18,176 | 18,671 | 53 |
| 2008/12/03 | 18,164 | 18,367 | 17,660 | 18,164 | 96 |
| 2008/12/02 | 18,063 | 18,468 | 17,660 | 18,164 | 98 |
| 2008/12/01 | 17,964 | 18,164 | 17,458 | 17,964 | 97 |
| 2008/11/28 | 18,164 | 18,416 | 17,964 | 17,964 | 8 |
| 2008/11/27 | 18,367 | 18,367 | 17,964 | 17,964 | 5 |
| 2008/11/26 | 18,569 | 19,175 | 18,468 | 18,468 | 94 |
| 2008/11/25 | 19,073 | 19,175 | 18,972 | 18,972 | 89 |
| 2008/11/21 | 18,356 | 18,671 | 17,964 | 18,671 | 67 |
| 2008/11/20 | 18,164 | 19,163 | 17,660 | 18,356 | 84 |
| 2008/11/19 | 19,679 | 19,679 | 18,164 | 18,164 | 108 |
| 2008/11/18 | 18,972 | 19,780 | 18,972 | 19,679 | 100 |
| 2008/11/17 | 18,164 | 19,375 | 18,164 | 18,972 | 115 |
| 2008/11/14 | 16,146 | 17,669 | 15,946 | 17,458 | 176 |
| 2008/11/13 | 16,450 | 16,450 | 15,138 | 16,146 | 75 |
| 2008/11/12 | 16,045 | 16,045 | 15,037 | 16,045 | 11 |
| 2008/11/11 | 16,146 | 16,146 | 15,037 | 15,845 | 23 |
| 2008/11/10 | 15,854 | 17,055 | 15,642 | 16,450 | 19 |
| 2008/11/07 | 15,642 | 15,845 | 14,834 | 15,743 | 49 |
| 2008/11/06 | 15,138 | 17,156 | 15,138 | 16,853 | 101 |
| 2008/11/05 | 13,624 | 15,138 | 13,421 | 15,138 | 92 |
| 2008/11/04 | 12,110 | 13,120 | 12,110 | 13,120 | 64 |
| 2008/10/31 | 11,606 | 12,110 | 11,606 | 12,110 | 54 |
| 2008/10/30 | 11,907 | 11,907 | 11,606 | 11,606 | 37 |
| 2008/10/29 | 12,715 | 12,816 | 11,302 | 11,707 | 177 |
| 2008/10/28 | 11,090 | 11,898 | 11,009 | 11,808 | 33 |
| 2008/10/27 | 11,907 | 12,816 | 11,102 | 11,102 | 72 |
| 2008/10/24 | 11,403 | 11,907 | 11,403 | 11,907 | 13 |
| 2008/10/23 | 11,606 | 11,808 | 11,606 | 11,808 | 7 |
| 2008/10/22 | 11,808 | 11,808 | 11,302 | 11,707 | 41 |
| 2008/10/21 | 10,595 | 12,008 | 10,595 | 11,808 | 24 |
| 2008/10/20 | 9,790 | 10,586 | 9,790 | 10,586 | 18 |
| 2008/10/17 | 9,587 | 10,586 | 9,587 | 10,586 | 69 |
| 2008/10/16 | 9,153 | 9,576 | 9,153 | 9,576 | 25 |
| 2008/10/15 | 9,556 | 9,556 | 9,547 | 9,556 | 177 |
| 2008/10/14 | 8,548 | 8,548 | 8,548 | 8,548 | 16 |
| 2008/10/10 | 7,781 | 7,871 | 6,923 | 7,236 | 102 |
| 2008/10/09 | 7,670 | 8,073 | 7,670 | 7,781 | 111 |
| 2008/10/08 | 8,881 | 8,881 | 8,073 | 8,073 | 135 |
| 2008/10/07 | 8,890 | 9,182 | 8,881 | 9,083 | 110 |
| 2008/10/06 | 11,000 | 12,312 | 10,899 | 10,899 | 40 |
| 2008/10/03 | 13,624 | 13,624 | 11,606 | 12,211 | 108 |
| 2008/10/02 | 13,745 | 13,745 | 13,221 | 13,624 | 38 |
| 2008/10/01 | 13,644 | 13,734 | 13,633 | 13,734 | 16 |
| 2008/09/30 | 13,624 | 14,432 | 12,816 | 13,633 | 22 |
| 2008/09/29 | 15,037 | 15,037 | 14,027 | 14,027 | 15 |
| 2008/09/26 | 14,632 | 15,138 | 14,632 | 15,138 | 12 |
| 2008/09/25 | 14,240 | 14,240 | 14,209 | 14,209 | 4 |
| 2008/09/24 | 15,138 | 15,138 | 14,189 | 14,189 | 47 |
| 2008/09/22 | 15,138 | 15,541 | 14,947 | 14,947 | 15 |
| 2008/09/19 | 15,138 | 15,138 | 15,138 | 15,138 | 12 |
| 2008/09/18 | 15,138 | 15,239 | 14,643 | 15,138 | 32 |
| 2008/09/17 | 14,481 | 15,338 | 14,128 | 15,338 | 60 |
| 2008/09/16 | 15,138 | 15,338 | 14,078 | 14,078 | 95 |
| 2008/09/12 | 15,289 | 15,593 | 15,188 | 15,338 | 58 |
| 2008/09/11 | 15,338 | 15,338 | 15,289 | 15,289 | 9 |
| 2008/09/10 | 15,188 | 15,289 | 14,936 | 15,289 | 64 |
| 2008/09/09 | 15,239 | 15,239 | 15,188 | 15,188 | 25 |
| 2008/09/08 | 15,248 | 15,248 | 15,147 | 15,147 | 6 |
| 2008/09/05 | 15,298 | 15,946 | 15,138 | 15,138 | 45 |
| 2008/09/04 | 15,440 | 15,440 | 15,289 | 15,289 | 11 |
| 2008/09/03 | 15,926 | 16,117 | 15,440 | 15,440 | 13 |
| 2008/09/02 | 15,338 | 15,946 | 15,338 | 15,946 | 22 |
| 2008/09/01 | 15,370 | 15,370 | 15,338 | 15,338 | 22 |
| 2008/08/29 | 15,248 | 15,451 | 15,239 | 15,338 | 41 |
| 2008/08/28 | 16,146 | 16,146 | 15,350 | 15,350 | 9 |
| 2008/08/27 | 15,642 | 16,409 | 15,642 | 16,398 | 9 |
| 2008/08/26 | 15,622 | 15,642 | 15,239 | 15,642 | 12 |
| 2008/08/25 | 17,258 | 17,258 | 15,338 | 15,642 | 36 |
| 2008/08/22 | 17,156 | 18,155 | 17,156 | 17,258 | 51 |
| 2008/08/21 | 15,552 | 17,559 | 15,541 | 17,258 | 291 |
| 2008/08/20 | 15,017 | 15,541 | 14,432 | 15,541 | 44 |
| 2008/08/19 | 15,066 | 15,066 | 14,533 | 15,017 | 48 |
| 2008/08/18 | 14,684 | 15,066 | 14,652 | 15,066 | 31 |
| 2008/08/15 | 15,338 | 15,390 | 14,582 | 14,582 | 49 |
| 2008/08/14 | 16,247 | 16,247 | 14,947 | 15,338 | 39 |
| 2008/08/13 | 16,450 | 16,450 | 16,157 | 16,450 | 12 |
| 2008/08/12 | 17,863 | 18,063 | 16,450 | 16,450 | 34 |
| 2008/08/08 | 14,733 | 15,138 | 14,632 | 15,138 | 5 |
| 2008/08/07 | 14,834 | 15,239 | 14,693 | 15,239 | 52 |
| 2008/08/06 | 15,865 | 15,865 | 14,632 | 14,632 | 42 |
| 2008/08/05 | 15,894 | 16,288 | 15,874 | 16,137 | 34 |
| 2008/08/04 | 16,661 | 16,661 | 15,865 | 15,865 | 23 |
| 2008/08/01 | 16,832 | 16,844 | 16,832 | 16,844 | 6 |
| 2008/07/31 | 17,458 | 17,640 | 16,670 | 17,640 | 9 |
| 2008/07/30 | 16,650 | 17,640 | 16,551 | 17,640 | 38 |
| 2008/07/29 | 16,650 | 16,650 | 16,450 | 16,650 | 5 |
| 2008/07/28 | 16,106 | 16,459 | 16,106 | 16,459 | 9 |
| 2008/07/25 | 15,946 | 15,966 | 15,946 | 15,966 | 3 |
| 2008/07/24 | 16,650 | 17,357 | 14,936 | 17,357 | 111 |
| 2008/07/23 | 16,551 | 16,650 | 16,045 | 16,650 | 71 |
| 2008/07/22 | 17,156 | 17,156 | 16,954 | 16,954 | 54 |
| 2008/07/18 | 17,156 | 18,155 | 17,156 | 17,348 | 44 |
| 2008/07/17 | 16,650 | 17,156 | 16,650 | 17,156 | 23 |
| 2008/07/16 | 16,198 | 17,156 | 16,198 | 17,156 | 67 |
| 2008/07/15 | 17,307 | 17,357 | 16,247 | 16,247 | 81 |
| 2008/07/14 | 17,357 | 18,063 | 17,357 | 18,063 | 39 |
| 2008/07/11 | 18,164 | 18,367 | 18,063 | 18,164 | 21 |
| 2008/07/10 | 18,164 | 18,569 | 18,164 | 18,185 | 52 |
| 2008/07/09 | 18,477 | 18,477 | 18,266 | 18,266 | 23 |
| 2008/07/08 | 18,477 | 18,680 | 18,176 | 18,680 | 54 |
| 2008/07/07 | 19,679 | 19,679 | 18,164 | 18,680 | 23 |
| 2008/07/04 | 19,235 | 19,881 | 18,770 | 19,881 | 20 |
| 2008/07/03 | 19,589 | 19,589 | 18,972 | 18,972 | 56 |
| 2008/07/02 | 20,122 | 20,174 | 19,184 | 19,184 | 23 |
| 2008/07/01 | 19,073 | 20,174 | 18,972 | 20,162 | 35 |
| 2008/06/30 | 19,175 | 19,386 | 19,175 | 19,386 | 5 |
| 2008/06/27 | 19,962 | 19,962 | 19,024 | 19,175 | 97 |
| 2008/06/26 | 20,365 | 20,365 | 19,982 | 19,982 | 12 |
| 2008/06/25 | 19,679 | 20,669 | 19,577 | 20,669 | 51 |
| 2008/06/24 | 20,174 | 20,486 | 19,629 | 20,032 | 17 |
| 2008/06/23 | 19,679 | 20,486 | 19,296 | 20,486 | 26 |
| 2008/06/20 | 19,881 | 20,689 | 19,487 | 20,689 | 40 |
| 2008/06/19 | 19,982 | 20,183 | 19,789 | 20,183 | 43 |
| 2008/06/18 | 19,971 | 21,193 | 19,690 | 21,193 | 43 |
| 2008/06/17 | 19,881 | 21,182 | 19,881 | 21,182 | 42 |
| 2008/06/16 | 19,881 | 19,982 | 19,881 | 19,881 | 14 |
| 2008/06/13 | 20,295 | 21,101 | 20,183 | 20,183 | 27 |
| 2008/06/12 | 20,081 | 20,284 | 19,679 | 20,284 | 20 |
| 2008/06/11 | 19,931 | 20,081 | 19,184 | 20,081 | 60 |
| 2008/06/10 | 19,690 | 19,931 | 19,265 | 19,931 | 55 |
| 2008/06/09 | 19,577 | 20,689 | 19,577 | 20,081 | 31 |
| 2008/06/06 | 20,194 | 21,193 | 20,194 | 20,284 | 58 |
| 2008/06/05 | 21,697 | 21,697 | 20,689 | 20,709 | 53 |
| 2008/06/04 | 22,574 | 22,574 | 22,001 | 22,001 | 26 |
| 2008/06/03 | 22,606 | 22,606 | 22,160 | 22,574 | 62 |
| 2008/06/02 | 23,211 | 23,513 | 22,595 | 23,211 | 68 |
| 2008/05/30 | 22,001 | 22,707 | 21,395 | 22,707 | 26 |
| 2008/05/29 | 22,302 | 22,959 | 22,221 | 22,858 | 24 |
| 2008/05/28 | 22,907 | 24,019 | 22,606 | 22,606 | 29 |
| 2008/05/27 | 22,606 | 23,211 | 22,010 | 23,211 | 38 |
| 2008/05/26 | 22,655 | 24,725 | 22,606 | 23,211 | 80 |
| 2008/05/23 | 25,432 | 25,432 | 23,513 | 25,079 | 64 |
| 2008/05/22 | 24,392 | 25,331 | 23,816 | 25,128 | 145 |
| 2008/05/21 | 23,706 | 24,392 | 21,920 | 24,392 | 246 |
| 2008/05/20 | 22,777 | 26,037 | 22,727 | 23,706 | 661 |
| 2008/05/19 | 29,437 | 29,437 | 25,198 | 25,198 | 529 |
| 2008/05/16 | 28,226 | 28,226 | 27,540 | 28,226 | 346 |
| 2008/05/15 | 22,473 | 25,198 | 22,100 | 25,198 | 764 |
| 2008/05/14 | 20,162 | 22,172 | 19,951 | 22,172 | 471 |
| 2008/05/13 | 19,013 | 20,174 | 18,972 | 20,162 | 147 |
| 2008/05/12 | 18,972 | 19,577 | 18,972 | 19,013 | 68 |
| 2008/05/09 | 19,427 | 19,528 | 19,175 | 19,528 | 38 |
| 2008/05/08 | 18,963 | 19,508 | 18,963 | 19,427 | 82 |
| 2008/05/07 | 18,871 | 19,163 | 18,770 | 19,163 | 84 |
| 2008/05/02 | 18,689 | 19,082 | 18,680 | 19,073 | 50 |
| 2008/05/01 | 18,569 | 19,143 | 18,477 | 19,123 | 32 |
| 2008/04/30 | 18,671 | 18,720 | 18,477 | 18,477 | 88 |
| 2008/04/28 | 19,195 | 19,276 | 18,770 | 18,770 | 45 |
| 2008/04/25 | 20,081 | 20,183 | 19,476 | 19,679 | 81 |
| 2008/04/24 | 19,184 | 19,679 | 19,184 | 19,679 | 22 |
| 2008/04/23 | 20,081 | 20,081 | 19,476 | 19,476 | 3 |
| 2008/04/22 | 20,081 | 20,081 | 19,276 | 19,679 | 10 |
| 2008/04/21 | 19,881 | 20,183 | 19,870 | 20,081 | 45 |
| 2008/04/18 | 19,033 | 19,881 | 18,770 | 19,881 | 50 |
| 2008/04/17 | 19,476 | 19,638 | 19,476 | 19,638 | 57 |
| 2008/04/16 | 19,346 | 19,557 | 18,770 | 19,476 | 26 |
| 2008/04/15 | 20,153 | 20,153 | 18,972 | 19,357 | 74 |
| 2008/04/14 | 19,577 | 20,162 | 19,528 | 20,162 | 84 |
| 2008/04/11 | 19,679 | 19,861 | 19,073 | 19,375 | 68 |
| 2008/04/10 | 19,870 | 19,870 | 19,276 | 19,276 | 32 |
| 2008/04/09 | 19,175 | 19,265 | 19,163 | 19,265 | 30 |
| 2008/04/08 | 19,557 | 19,679 | 19,184 | 19,184 | 56 |
| 2008/04/07 | 19,175 | 19,679 | 19,175 | 19,557 | 42 |
| 2008/04/04 | 19,175 | 19,175 | 18,972 | 19,175 | 21 |
| 2008/04/03 | 19,296 | 19,375 | 19,175 | 19,175 | 41 |
| 2008/04/02 | 19,024 | 19,276 | 18,821 | 19,094 | 21 |
| 2008/04/01 | 19,175 | 19,629 | 18,871 | 19,629 | 53 |
| 2008/03/31 | 18,882 | 19,577 | 18,882 | 19,577 | 36 |
| 2008/03/28 | 19,175 | 19,175 | 18,164 | 18,871 | 133 |
| 2008/03/27 | 19,476 | 19,476 | 18,972 | 19,175 | 12 |
| 2008/03/26 | 19,276 | 19,670 | 18,569 | 19,577 | 50 |
| 2008/03/25 | 19,175 | 19,375 | 18,972 | 19,073 | 29 |
| 2008/03/24 | 20,142 | 20,142 | 18,972 | 19,276 | 35 |
| 2008/03/21 | 19,870 | 20,385 | 19,375 | 19,679 | 58 |
| 2008/03/19 | 19,971 | 20,072 | 18,770 | 20,072 | 81 |
| 2008/03/18 | 18,770 | 19,163 | 17,964 | 19,163 | 68 |
| 2008/03/17 | 19,375 | 20,081 | 18,266 | 18,569 | 189 |
| 2008/03/14 | 20,275 | 20,284 | 19,780 | 20,284 | 19 |
| 2008/03/13 | 20,567 | 20,567 | 20,081 | 20,284 | 18 |
| 2008/03/12 | 20,183 | 21,242 | 20,183 | 20,284 | 28 |
| 2008/03/11 | 19,982 | 20,486 | 19,690 | 20,475 | 31 |
| 2008/03/10 | 20,435 | 21,494 | 19,982 | 19,982 | 102 |
| 2008/03/07 | 21,182 | 22,696 | 21,042 | 21,042 | 77 |
| 2008/03/06 | 22,201 | 22,806 | 21,202 | 21,798 | 135 |
| 2008/03/05 | 24,824 | 24,824 | 21,888 | 21,899 | 151 |
| 2008/03/04 | 26,127 | 27,248 | 23,715 | 24,219 | 189 |
| 2008/03/03 | 25,178 | 25,733 | 23,715 | 25,522 | 148 |
| 2008/02/29 | 24,120 | 25,178 | 22,907 | 25,128 | 109 |
| 2008/02/28 | 21,193 | 24,019 | 20,394 | 22,707 | 196 |
| 2008/02/27 | 20,981 | 21,395 | 20,689 | 21,193 | 53 |
| 2008/02/26 | 20,093 | 21,193 | 20,093 | 21,182 | 78 |
| 2008/02/25 | 20,486 | 21,092 | 19,881 | 20,052 | 90 |
| 2008/02/22 | 20,385 | 20,788 | 20,194 | 20,486 | 33 |
| 2008/02/21 | 21,193 | 21,193 | 20,183 | 20,990 | 51 |
| 2008/02/20 | 21,445 | 21,445 | 20,194 | 21,193 | 103 |
| 2008/02/19 | 21,294 | 21,294 | 20,264 | 21,141 | 107 |
| 2008/02/18 | 19,971 | 21,193 | 19,679 | 21,141 | 179 |
| 2008/02/15 | 19,881 | 20,081 | 18,671 | 20,081 | 102 |
| 2008/02/14 | 19,296 | 20,183 | 19,296 | 19,679 | 130 |
| 2008/02/13 | 18,639 | 19,982 | 18,639 | 19,276 | 67 |
| 2008/02/12 | 18,671 | 19,577 | 18,367 | 18,367 | 129 |
| 2008/02/08 | 20,194 | 20,385 | 19,476 | 19,780 | 75 |
| 2008/02/07 | 21,092 | 21,494 | 20,081 | 20,495 | 204 |
| 2008/02/06 | 23,009 | 23,009 | 22,001 | 22,001 | 57 |
| 2008/02/05 | 23,220 | 23,312 | 23,009 | 23,009 | 123 |
| 2008/02/04 | 23,816 | 24,120 | 23,211 | 23,504 | 92 |
| 2008/02/01 | 23,715 | 24,624 | 23,414 | 24,120 | 115 |
| 2008/01/31 | 24,300 | 24,824 | 23,816 | 24,320 | 86 |
| 2008/01/30 | 25,198 | 25,209 | 24,068 | 25,209 | 66 |
| 2008/01/29 | 24,332 | 25,209 | 23,726 | 24,786 | 49 |
| 2008/01/28 | 25,238 | 25,632 | 23,918 | 24,219 | 95 |
| 2008/01/25 | 26,017 | 26,440 | 25,128 | 25,441 | 86 |
| 2008/01/24 | 25,238 | 25,733 | 24,624 | 25,733 | 76 |
| 2008/01/23 | 24,725 | 25,331 | 23,715 | 25,128 | 84 |
| 2008/01/22 | 25,229 | 25,340 | 24,120 | 24,120 | 166 |
| 2008/01/21 | 26,037 | 26,237 | 24,523 | 25,340 | 239 |
| 2008/01/18 | 26,249 | 27,650 | 25,745 | 27,549 | 121 |
| 2008/01/17 | 25,238 | 26,541 | 24,532 | 26,541 | 130 |
| 2008/01/16 | 25,331 | 27,045 | 25,229 | 25,229 | 204 |
| 2008/01/15 | 29,266 | 30,274 | 27,248 | 28,256 | 168 |
| 2008/01/11 | 29,871 | 31,487 | 28,892 | 29,567 | 135 |
| 2008/01/10 | 30,175 | 31,284 | 29,871 | 30,274 | 65 |
| 2008/01/09 | 29,165 | 30,175 | 28,559 | 29,871 | 82 |
| 2008/01/08 | 29,367 | 32,292 | 29,367 | 31,284 | 102 |
| 2008/01/07 | 29,993 | 30,679 | 29,266 | 29,266 | 136 |
| 2008/01/04 | 30,476 | 31,334 | 29,781 | 30,780 | 85 |