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 |
|---|---|---|---|---|---|
| 2013/12/30 | 450 | 487 | 450 | 474 | 162,214 |
| 2013/12/27 | 450 | 456 | 447 | 454 | 45,285 |
| 2013/12/26 | 441 | 452 | 438 | 450 | 59,753 |
| 2013/12/25 | 429 | 446 | 427 | 442 | 130,406 |
| 2013/12/24 | 440 | 458 | 428 | 429 | 190,654 |
| 2013/12/20 | 467 | 472 | 446 | 447 | 177,177 |
| 2013/12/19 | 468 | 478 | 466 | 473 | 73,824 |
| 2013/12/18 | 459 | 472 | 456 | 467 | 101,966 |
| 2013/12/17 | 472 | 475 | 461 | 467 | 129,910 |
| 2013/12/16 | 515 | 519 | 475 | 478 | 372,291 |
| 2013/12/13 | 461 | 499 | 459 | 488 | 372,191 |
| 2013/12/12 | 464 | 472 | 455 | 466 | 84,229 |
| 2013/12/11 | 473 | 479 | 460 | 472 | 132,388 |
| 2013/12/10 | 482 | 489 | 470 | 480 | 141,405 |
| 2013/12/09 | 478 | 491 | 462 | 482 | 152,702 |
| 2013/12/06 | 481 | 493 | 469 | 470 | 149,035 |
| 2013/12/05 | 462 | 501 | 462 | 489 | 420,053 |
| 2013/12/04 | 457 | 504 | 456 | 464 | 321,159 |
| 2013/12/03 | 482 | 482 | 460 | 464 | 259,226 |
| 2013/12/02 | 486 | 491 | 475 | 487 | 302,827 |
| 2013/11/29 | 510 | 524 | 486 | 494 | 292,917 |
| 2013/11/28 | 523 | 538 | 495 | 510 | 542,631 |
| 2013/11/27 | 503 | 559 | 489 | 499 | 1,209,424 |
| 2013/11/26 | 511 | 605 | 485 | 533 | 1,971,445 |
| 2013/11/25 | 505 | 530 | 478 | 505 | 975,764 |
| 2013/11/22 | 478 | 530 | 465 | 515 | 2,867,340 |
| 2013/11/21 | 398 | 472 | 394 | 454 | 1,356,279 |
| 2013/11/20 | 391 | 401 | 381 | 392 | 53,411 |
| 2013/11/19 | 403 | 403 | 374 | 386 | 122,577 |
| 2013/11/18 | 420 | 441 | 383 | 401 | 436,701 |
| 2013/11/15 | 419 | 436 | 407 | 419 | 876,572 |
| 2013/11/14 | 372 | 397 | 369 | 378 | 174,304 |
| 2013/11/13 | 363 | 368 | 353 | 366 | 36,466 |
| 2013/11/12 | 349 | 358 | 349 | 357 | 31,710 |
| 2013/11/11 | 360 | 360 | 351 | 353 | 54,005 |
| 2013/11/08 | 349 | 358 | 349 | 355 | 41,520 |
| 2013/11/07 | 366 | 373 | 348 | 355 | 93,444 |
| 2013/11/06 | 346 | 372 | 346 | 372 | 54,005 |
| 2013/11/05 | 346 | 353 | 343 | 353 | 49,447 |
| 2013/11/01 | 363 | 373 | 323 | 338 | 188,474 |
| 2013/10/31 | 352 | 363 | 351 | 356 | 51,033 |
| 2013/10/30 | 369 | 390 | 347 | 356 | 115,740 |
| 2013/10/29 | 368 | 372 | 349 | 368 | 95,723 |
| 2013/10/28 | 383 | 394 | 366 | 366 | 153,990 |
| 2013/10/25 | 408 | 411 | 373 | 381 | 152,206 |
| 2013/10/24 | 392 | 406 | 392 | 404 | 77,193 |
| 2013/10/23 | 417 | 419 | 390 | 395 | 148,540 |
| 2013/10/22 | 426 | 442 | 412 | 419 | 254,767 |
| 2013/10/21 | 397 | 446 | 397 | 442 | 509,930 |
| 2013/10/18 | 391 | 409 | 386 | 397 | 126,046 |
| 2013/10/17 | 394 | 422 | 388 | 394 | 236,237 |
| 2013/10/16 | 379 | 393 | 374 | 383 | 101,768 |
| 2013/10/15 | 375 | 404 | 375 | 383 | 164,295 |
| 2013/10/11 | 373 | 430 | 361 | 383 | 742,401 |
| 2013/10/10 | 357 | 371 | 353 | 367 | 129,018 |
| 2013/10/09 | 336 | 365 | 324 | 358 | 134,369 |
| 2013/10/08 | 329 | 347 | 326 | 343 | 56,285 |
| 2013/10/07 | 339 | 360 | 332 | 334 | 78,382 |
| 2013/10/04 | 333 | 340 | 328 | 339 | 63,122 |
| 2013/10/03 | 331 | 332 | 327 | 331 | 39,736 |
| 2013/10/02 | 345 | 351 | 330 | 335 | 112,866 |
| 2013/10/01 | 341 | 346 | 330 | 335 | 68,176 |
| 2013/09/30 | 328 | 341 | 319 | 333 | 71,347 |
| 2013/09/27 | 337 | 340 | 329 | 333 | 36,070 |
| 2013/09/26 | 328 | 341 | 324 | 334 | 81,652 |
| 2013/09/25 | 366 | 383 | 327 | 336 | 199,077 |
| 2013/09/24 | 353 | 383 | 337 | 358 | 280,729 |
| 2013/09/20 | 336 | 343 | 326 | 342 | 84,030 |
| 2013/09/19 | 344 | 346 | 322 | 329 | 114,254 |
| 2013/09/18 | 364 | 365 | 328 | 341 | 206,806 |
| 2013/09/17 | 315 | 387 | 311 | 363 | 468,113 |
| 2013/09/13 | 324 | 330 | 305 | 307 | 208,590 |
| 2013/09/12 | 277 | 341 | 273 | 337 | 722,087 |
| 2013/09/11 | 268 | 277 | 264 | 269 | 32,007 |
| 2013/09/10 | 278 | 279 | 271 | 272 | 34,286 |
| 2013/09/09 | 278 | 283 | 274 | 282 | 49,249 |
| 2013/09/06 | 274 | 280 | 270 | 272 | 52,915 |
| 2013/09/05 | 287 | 292 | 273 | 274 | 104,443 |
| 2013/09/04 | 282 | 286 | 276 | 285 | 50,735 |
| 2013/09/03 | 288 | 288 | 271 | 276 | 58,861 |
| 2013/09/02 | 283 | 283 | 267 | 271 | 77,391 |
| 2013/08/30 | 281 | 297 | 280 | 282 | 32,998 |
| 2013/08/29 | 278 | 287 | 278 | 283 | 35,971 |
| 2013/08/28 | 287 | 297 | 280 | 280 | 99,390 |
| 2013/08/27 | 299 | 320 | 293 | 299 | 130,505 |
| 2013/08/26 | 286 | 299 | 284 | 298 | 83,040 |
| 2013/08/23 | 293 | 301 | 278 | 278 | 88,490 |
| 2013/08/22 | 291 | 295 | 287 | 288 | 63,617 |
| 2013/08/21 | 307 | 308 | 286 | 298 | 140,216 |
| 2013/08/20 | 313 | 320 | 308 | 308 | 118,217 |
| 2013/08/19 | 335 | 357 | 312 | 316 | 567,205 |
| 2013/08/16 | 303 | 328 | 301 | 328 | 285,981 |
| 2013/08/15 | 285 | 338 | 285 | 307 | 1,129,853 |
| 2013/08/14 | 267 | 291 | 262 | 289 | 185,402 |
| 2013/08/13 | 251 | 267 | 251 | 263 | 79,869 |
| 2013/08/12 | 269 | 269 | 246 | 255 | 101,471 |
| 2013/08/09 | 268 | 277 | 267 | 273 | 65,203 |
| 2013/08/08 | 273 | 289 | 269 | 273 | 109,299 |
| 2013/08/07 | 287 | 293 | 280 | 280 | 140,711 |
| 2013/08/06 | 285 | 338 | 281 | 295 | 526,875 |
| 2013/08/05 | 270 | 299 | 268 | 293 | 209,779 |
| 2013/08/02 | 293 | 299 | 282 | 287 | 146,657 |
| 2013/08/01 | 318 | 322 | 281 | 287 | 310,556 |
| 2013/07/31 | 328 | 340 | 311 | 312 | 289,350 |
| 2013/07/30 | 328 | 349 | 323 | 342 | 542,829 |
| 2013/07/29 | 373 | 375 | 317 | 320 | 1,000,141 |
| 2013/07/26 | 402 | 413 | 378 | 388 | 1,278,690 |
| 2013/07/25 | 347 | 435 | 344 | 422 | 3,308,897 |
| 2013/07/24 | 400 | 401 | 355 | 355 | 1,635,423 |
| 2013/07/23 | 321 | 337 | 310 | 320 | 1,219,036 |
| 2013/07/22 | 279 | 353 | 279 | 353 | 736,059 |
| 2013/07/19 | 273 | 278 | 248 | 272 | 417,972 |
| 2013/07/18 | 253 | 291 | 248 | 278 | 692,855 |
| 2013/07/17 | 237 | 297 | 237 | 269 | 1,176,030 |
| 2013/07/16 | 229 | 237 | 224 | 232 | 91,859 |
| 2013/07/12 | 247 | 272 | 223 | 229 | 676,703 |
| 2013/07/11 | 217 | 240 | 214 | 231 | 219,886 |
| 2013/07/10 | 206 | 214 | 204 | 209 | 85,616 |
| 2013/07/09 | 204 | 206 | 202 | 203 | 59,455 |
| 2013/07/08 | 203 | 205 | 194 | 201 | 55,492 |
| 2013/07/05 | 201 | 203 | 199 | 200 | 32,304 |
| 2013/07/04 | 199 | 199 | 195 | 199 | 37,457 |
| 2013/07/03 | 203 | 206 | 200 | 200 | 33,394 |
| 2013/07/02 | 204 | 204 | 196 | 201 | 55,591 |
| 2013/07/01 | 203 | 205 | 200 | 201 | 11,891 |
| 2013/06/28 | 194 | 202 | 193 | 202 | 32,701 |
| 2013/06/27 | 197 | 198 | 193 | 193 | 27,548 |
| 2013/06/26 | 201 | 202 | 195 | 196 | 51,924 |
| 2013/06/25 | 204 | 208 | 201 | 204 | 24,476 |
| 2013/06/24 | 213 | 213 | 201 | 202 | 26,656 |
| 2013/06/21 | 208 | 211 | 205 | 206 | 51,231 |
| 2013/06/20 | 215 | 218 | 206 | 210 | 62,924 |
| 2013/06/19 | 211 | 216 | 207 | 215 | 42,213 |
| 2013/06/18 | 206 | 213 | 202 | 211 | 27,250 |
| 2013/06/17 | 201 | 207 | 198 | 206 | 11,396 |
| 2013/06/14 | 200 | 202 | 192 | 201 | 21,206 |
| 2013/06/13 | 198 | 199 | 197 | 199 | 3,666 |
| 2013/06/12 | 198 | 203 | 195 | 201 | 17,837 |
| 2013/06/11 | 203 | 204 | 195 | 201 | 17,143 |
| 2013/06/10 | 192 | 198 | 192 | 198 | 28,836 |
| 2013/06/07 | 187 | 197 | 182 | 192 | 79,373 |
| 2013/06/06 | 202 | 211 | 187 | 199 | 67,581 |
| 2013/06/05 | 206 | 214 | 201 | 201 | 35,574 |
| 2013/06/04 | 204 | 211 | 203 | 205 | 12,387 |
| 2013/06/03 | 207 | 211 | 205 | 205 | 32,304 |
| 2013/05/31 | 208 | 210 | 206 | 206 | 20,710 |
| 2013/05/30 | 207 | 208 | 204 | 206 | 25,070 |
| 2013/05/29 | 208 | 211 | 204 | 211 | 21,899 |
| 2013/05/28 | 199 | 205 | 198 | 202 | 46,177 |
| 2013/05/27 | 202 | 209 | 195 | 200 | 24,773 |
| 2013/05/24 | 208 | 215 | 198 | 209 | 126,541 |
| 2013/05/23 | 225 | 231 | 205 | 208 | 97,606 |
| 2013/05/22 | 239 | 241 | 232 | 232 | 58,762 |
| 2013/05/21 | 246 | 251 | 236 | 237 | 98,201 |
| 2013/05/20 | 229 | 240 | 224 | 240 | 142,693 |
| 2013/05/17 | 212 | 227 | 209 | 224 | 35,673 |
| 2013/05/16 | 219 | 237 | 192 | 211 | 188,870 |
| 2013/05/15 | 237 | 248 | 214 | 217 | 252,884 |
| 2013/05/14 | 280 | 290 | 249 | 253 | 414,999 |
| 2013/05/13 | 231 | 268 | 231 | 268 | 395,577 |
| 2013/05/10 | 236 | 236 | 229 | 229 | 54,005 |
| 2013/05/09 | 231 | 237 | 228 | 231 | 93,741 |
| 2013/05/08 | 225 | 233 | 222 | 231 | 136,351 |
| 2013/05/07 | 235 | 243 | 227 | 231 | 250,803 |
| 2013/05/02 | 210 | 225 | 210 | 219 | 302,827 |
| 2013/05/01 | 205 | 209 | 201 | 206 | 75,310 |
| 2013/04/30 | 202 | 209 | 201 | 208 | 63,816 |
| 2013/04/26 | 205 | 206 | 194 | 201 | 75,905 |
| 2013/04/25 | 207 | 207 | 202 | 205 | 34,187 |
| 2013/04/24 | 207 | 208 | 202 | 204 | 59,158 |
| 2013/04/23 | 204 | 207 | 201 | 203 | 53,510 |
| 2013/04/22 | 212 | 213 | 202 | 203 | 72,833 |
| 2013/04/19 | 202 | 211 | 199 | 204 | 42,015 |
| 2013/04/18 | 196 | 202 | 195 | 197 | 46,078 |
| 2013/04/17 | 197 | 199 | 194 | 196 | 50,240 |
| 2013/04/16 | 194 | 200 | 193 | 197 | 22,296 |
| 2013/04/15 | 199 | 202 | 193 | 196 | 90,670 |
| 2013/04/12 | 214 | 214 | 208 | 210 | 41,520 |
| 2013/04/11 | 216 | 218 | 212 | 217 | 45,682 |
| 2013/04/10 | 208 | 212 | 208 | 211 | 23,584 |
| 2013/04/09 | 212 | 215 | 205 | 210 | 52,222 |
| 2013/04/08 | 207 | 212 | 203 | 211 | 49,447 |
| 2013/04/05 | 206 | 207 | 201 | 204 | 31,016 |
| 2013/04/04 | 195 | 203 | 193 | 201 | 41,421 |
| 2013/04/03 | 194 | 197 | 192 | 197 | 23,683 |
| 2013/04/02 | 193 | 198 | 188 | 194 | 38,052 |
| 2013/04/01 | 198 | 204 | 194 | 199 | 40,232 |
| 2013/03/29 | 201 | 202 | 193 | 198 | 70,950 |
| 2013/03/28 | 213 | 213 | 198 | 200 | 78,977 |
| 2013/03/27 | 204 | 217 | 204 | 207 | 57,176 |
| 2013/03/26 | 224 | 229 | 209 | 209 | 251,695 |
| 2013/03/25 | 205 | 250 | 200 | 213 | 1,092,990 |
| 2013/03/22 | 202 | 202 | 198 | 200 | 35,079 |
| 2013/03/21 | 199 | 203 | 194 | 199 | 46,375 |
| 2013/03/19 | 195 | 204 | 194 | 196 | 68,473 |
| 2013/03/18 | 190 | 196 | 187 | 192 | 37,556 |
| 2013/03/15 | 187 | 192 | 187 | 190 | 25,764 |
| 2013/03/14 | 189 | 189 | 185 | 188 | 38,745 |
| 2013/03/13 | 185 | 187 | 183 | 187 | 14,368 |
| 2013/03/12 | 192 | 194 | 182 | 186 | 72,040 |
| 2013/03/11 | 196 | 198 | 194 | 194 | 14,468 |
| 2013/03/08 | 202 | 205 | 195 | 195 | 65,599 |
| 2013/03/07 | 199 | 202 | 192 | 198 | 100,876 |
| 2013/03/06 | 191 | 196 | 188 | 194 | 37,853 |
| 2013/03/05 | 193 | 193 | 188 | 189 | 21,305 |
| 2013/03/04 | 186 | 192 | 184 | 188 | 83,040 |
| 2013/03/01 | 184 | 186 | 181 | 183 | 63,221 |
| 2013/02/28 | 186 | 186 | 181 | 182 | 23,188 |
| 2013/02/27 | 188 | 188 | 179 | 181 | 30,520 |
| 2013/02/26 | 183 | 196 | 180 | 184 | 29,926 |
| 2013/02/25 | 197 | 197 | 182 | 187 | 64,410 |
| 2013/02/22 | 180 | 190 | 177 | 188 | 40,529 |
| 2013/02/21 | 185 | 185 | 177 | 179 | 58,465 |
| 2013/02/20 | 185 | 188 | 181 | 182 | 33,989 |
| 2013/02/19 | 187 | 190 | 181 | 187 | 19,323 |
| 2013/02/18 | 177 | 187 | 177 | 187 | 15,458 |
| 2013/02/15 | 188 | 191 | 172 | 178 | 97,507 |
| 2013/02/14 | 197 | 200 | 194 | 198 | 36,070 |
| 2013/02/13 | 201 | 202 | 197 | 201 | 21,899 |
| 2013/02/12 | 203 | 206 | 201 | 205 | 23,881 |
| 2013/02/08 | 207 | 207 | 202 | 202 | 22,494 |
| 2013/02/07 | 209 | 209 | 200 | 205 | 39,736 |
| 2013/02/06 | 201 | 203 | 198 | 203 | 29,232 |
| 2013/02/05 | 206 | 207 | 197 | 200 | 68,572 |
| 2013/02/04 | 209 | 210 | 206 | 208 | 38,349 |
| 2013/02/01 | 210 | 212 | 207 | 210 | 39,241 |
| 2013/01/31 | 223 | 223 | 210 | 214 | 66,590 |
| 2013/01/30 | 214 | 221 | 214 | 217 | 96,120 |
| 2013/01/29 | 211 | 229 | 209 | 209 | 129,613 |
| 2013/01/28 | 213 | 217 | 208 | 211 | 99,588 |
| 2013/01/25 | 211 | 219 | 206 | 209 | 99,489 |
| 2013/01/24 | 211 | 218 | 205 | 207 | 168,061 |
| 2013/01/23 | 198 | 242 | 196 | 214 | 837,827 |
| 2013/01/22 | 193 | 197 | 192 | 196 | 29,430 |
| 2013/01/21 | 200 | 202 | 192 | 197 | 42,610 |
| 2013/01/18 | 189 | 197 | 189 | 196 | 39,340 |
| 2013/01/17 | 199 | 199 | 185 | 188 | 36,169 |
| 2013/01/16 | 204 | 209 | 195 | 195 | 84,328 |
| 2013/01/15 | 193 | 204 | 192 | 204 | 137,342 |
| 2013/01/11 | 188 | 192 | 183 | 192 | 49,348 |
| 2013/01/10 | 181 | 188 | 181 | 188 | 49,546 |
| 2013/01/09 | 184 | 185 | 180 | 181 | 21,206 |
| 2013/01/08 | 181 | 185 | 178 | 184 | 38,448 |
| 2013/01/07 | 176 | 188 | 176 | 181 | 52,816 |
| 2013/01/04 | 174 | 176 | 172 | 176 | 57,077 |