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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,100 | 1,113 | 1,084 | 1,102 | 323,100 |
| 2017/12/28 | 1,101 | 1,108 | 1,090 | 1,100 | 301,100 |
| 2017/12/27 | 1,055 | 1,105 | 1,051 | 1,095 | 486,800 |
| 2017/12/26 | 1,076 | 1,084 | 1,041 | 1,044 | 733,400 |
| 2017/12/25 | 1,110 | 1,110 | 1,078 | 1,080 | 528,300 |
| 2017/12/22 | 1,119 | 1,119 | 1,100 | 1,110 | 310,900 |
| 2017/12/21 | 1,113 | 1,123 | 1,103 | 1,114 | 273,100 |
| 2017/12/20 | 1,130 | 1,158 | 1,110 | 1,115 | 593,700 |
| 2017/12/19 | 1,140 | 1,143 | 1,114 | 1,121 | 300,100 |
| 2017/12/18 | 1,147 | 1,155 | 1,133 | 1,140 | 278,600 |
| 2017/12/15 | 1,150 | 1,150 | 1,124 | 1,134 | 266,100 |
| 2017/12/14 | 1,136 | 1,162 | 1,129 | 1,142 | 541,500 |
| 2017/12/13 | 1,114 | 1,136 | 1,106 | 1,134 | 435,100 |
| 2017/12/12 | 1,150 | 1,151 | 1,109 | 1,109 | 639,000 |
| 2017/12/11 | 1,182 | 1,190 | 1,120 | 1,144 | 1,074,300 |
| 2017/12/08 | 1,111 | 1,222 | 1,100 | 1,176 | 3,345,200 |
| 2017/12/07 | 1,090 | 1,102 | 1,077 | 1,102 | 236,100 |
| 2017/12/06 | 1,088 | 1,095 | 1,064 | 1,074 | 348,600 |
| 2017/12/05 | 1,081 | 1,104 | 1,072 | 1,083 | 468,800 |
| 2017/12/04 | 1,103 | 1,112 | 1,077 | 1,081 | 404,800 |
| 2017/12/01 | 1,124 | 1,137 | 1,102 | 1,102 | 414,200 |
| 2017/11/30 | 1,103 | 1,126 | 1,088 | 1,122 | 536,300 |
| 2017/11/29 | 1,120 | 1,128 | 1,108 | 1,109 | 376,300 |
| 2017/11/28 | 1,142 | 1,146 | 1,114 | 1,123 | 376,000 |
| 2017/11/27 | 1,150 | 1,160 | 1,138 | 1,150 | 400,600 |
| 2017/11/24 | 1,147 | 1,170 | 1,144 | 1,154 | 454,900 |
| 2017/11/22 | 1,121 | 1,154 | 1,121 | 1,150 | 670,200 |
| 2017/11/21 | 1,114 | 1,132 | 1,103 | 1,120 | 566,300 |
| 2017/11/20 | 1,111 | 1,123 | 1,100 | 1,103 | 449,100 |
| 2017/11/17 | 1,102 | 1,128 | 1,093 | 1,120 | 1,144,000 |
| 2017/11/16 | 1,070 | 1,118 | 1,062 | 1,099 | 998,400 |
| 2017/11/15 | 1,162 | 1,166 | 1,043 | 1,070 | 2,770,300 |
| 2017/11/14 | 1,199 | 1,228 | 1,151 | 1,167 | 3,045,800 |
| 2017/11/13 | 1,308 | 1,372 | 1,000 | 1,161 | 8,282,900 |
| 2017/11/10 | 1,240 | 1,282 | 1,225 | 1,281 | 969,600 |
| 2017/11/09 | 1,280 | 1,283 | 1,209 | 1,240 | 901,000 |
| 2017/11/08 | 1,226 | 1,286 | 1,226 | 1,285 | 860,900 |
| 2017/11/07 | 1,212 | 1,235 | 1,212 | 1,226 | 465,000 |
| 2017/11/06 | 1,250 | 1,251 | 1,204 | 1,218 | 575,700 |
| 2017/11/02 | 1,267 | 1,267 | 1,243 | 1,244 | 407,400 |
| 2017/11/01 | 1,266 | 1,275 | 1,245 | 1,265 | 593,500 |
| 2017/10/31 | 1,250 | 1,266 | 1,239 | 1,257 | 638,700 |
| 2017/10/30 | 1,248 | 1,256 | 1,230 | 1,256 | 666,400 |
| 2017/10/27 | 1,193 | 1,232 | 1,190 | 1,225 | 797,400 |
| 2017/10/26 | 1,179 | 1,198 | 1,172 | 1,186 | 827,100 |
| 2017/10/25 | 1,225 | 1,231 | 1,190 | 1,190 | 706,100 |
| 2017/10/24 | 1,234 | 1,248 | 1,213 | 1,219 | 739,000 |
| 2017/10/23 | 1,243 | 1,262 | 1,219 | 1,233 | 678,500 |
| 2017/10/20 | 1,215 | 1,248 | 1,206 | 1,233 | 665,000 |
| 2017/10/19 | 1,225 | 1,238 | 1,202 | 1,219 | 683,500 |
| 2017/10/18 | 1,262 | 1,263 | 1,220 | 1,230 | 1,128,600 |
| 2017/10/17 | 1,280 | 1,293 | 1,254 | 1,259 | 781,000 |
| 2017/10/16 | 1,315 | 1,318 | 1,278 | 1,287 | 857,600 |
| 2017/10/13 | 1,294 | 1,321 | 1,265 | 1,302 | 1,449,200 |
| 2017/10/12 | 1,251 | 1,281 | 1,244 | 1,271 | 1,116,400 |
| 2017/10/11 | 1,280 | 1,288 | 1,250 | 1,256 | 1,028,000 |
| 2017/10/10 | 1,276 | 1,294 | 1,232 | 1,274 | 1,438,500 |
| 2017/10/06 | 1,274 | 1,283 | 1,233 | 1,264 | 1,320,400 |
| 2017/10/05 | 1,340 | 1,342 | 1,262 | 1,262 | 2,561,700 |
| 2017/10/04 | 1,380 | 1,392 | 1,335 | 1,345 | 2,302,100 |
| 2017/10/03 | 1,365 | 1,499 | 1,355 | 1,398 | 9,031,200 |
| 2017/10/02 | 1,338 | 1,368 | 1,315 | 1,336 | 1,697,900 |
| 2017/09/29 | 1,367 | 1,384 | 1,332 | 1,357 | 899,400 |
| 2017/09/28 | 1,357 | 1,375 | 1,343 | 1,372 | 963,500 |
| 2017/09/27 | 1,340 | 1,359 | 1,330 | 1,342 | 741,000 |
| 2017/09/26 | 1,379 | 1,382 | 1,330 | 1,340 | 1,370,200 |
| 2017/09/25 | 1,360 | 1,417 | 1,348 | 1,390 | 1,949,400 |
| 2017/09/22 | 1,370 | 1,385 | 1,303 | 1,345 | 3,015,400 |
| 2017/09/21 | 1,292 | 1,389 | 1,273 | 1,389 | 2,984,600 |
| 2017/09/20 | 1,285 | 1,330 | 1,257 | 1,292 | 2,272,600 |
| 2017/09/19 | 1,250 | 1,292 | 1,229 | 1,285 | 1,844,100 |
| 2017/09/15 | 1,149 | 1,219 | 1,146 | 1,197 | 1,965,400 |
| 2017/09/14 | 1,239 | 1,241 | 1,167 | 1,183 | 1,973,800 |
| 2017/09/13 | 1,289 | 1,294 | 1,231 | 1,243 | 1,671,500 |
| 2017/09/12 | 1,280 | 1,308 | 1,258 | 1,290 | 1,607,700 |
| 2017/09/11 | 1,259 | 1,330 | 1,251 | 1,266 | 3,058,600 |
| 2017/09/08 | 1,251 | 1,267 | 1,207 | 1,260 | 2,423,900 |
| 2017/09/07 | 1,225 | 1,285 | 1,188 | 1,223 | 4,500,900 |
| 2017/09/06 | 1,118 | 1,206 | 1,090 | 1,174 | 2,836,800 |
| 2017/09/05 | 1,273 | 1,327 | 1,150 | 1,177 | 4,551,400 |
| 2017/09/04 | 1,360 | 1,370 | 1,280 | 1,300 | 2,909,400 |
| 2017/09/01 | 1,413 | 1,455 | 1,372 | 1,390 | 4,161,800 |
| 2017/08/31 | 1,379 | 1,410 | 1,333 | 1,405 | 2,381,200 |
| 2017/08/30 | 1,407 | 1,425 | 1,323 | 1,355 | 3,415,600 |
| 2017/08/29 | 1,400 | 1,450 | 1,373 | 1,377 | 2,955,200 |
| 2017/08/28 | 1,492 | 1,505 | 1,416 | 1,420 | 3,363,400 |
| 2017/08/25 | 1,520 | 1,595 | 1,471 | 1,490 | 6,025,100 |
| 2017/08/24 | 1,550 | 1,639 | 1,524 | 1,538 | 18,688,800 |
| 2017/08/23 | 1,418 | 1,555 | 1,410 | 1,541 | 10,231,400 |
| 2017/08/22 | 1,365 | 1,446 | 1,339 | 1,388 | 8,981,700 |
| 2017/08/21 | 1,458 | 1,496 | 1,371 | 1,376 | 6,313,500 |
| 2017/08/18 | 1,444 | 1,533 | 1,433 | 1,466 | 12,840,700 |
| 2017/08/17 | 1,457 | 1,492 | 1,426 | 1,481 | 9,294,100 |
| 2017/08/16 | 1,473 | 1,486 | 1,393 | 1,440 | 13,805,300 |
| 2017/08/15 | 1,315 | 1,421 | 1,291 | 1,413 | 7,190,500 |
| 2017/08/14 | 1,320 | 1,442 | 1,267 | 1,270 | 12,041,900 |
| 2017/08/10 | 1,162 | 1,398 | 1,162 | 1,311 | 11,325,100 |
| 2017/08/09 | 1,136 | 1,167 | 1,102 | 1,166 | 1,553,100 |
| 2017/08/08 | 1,110 | 1,155 | 1,101 | 1,147 | 1,079,400 |
| 2017/08/07 | 1,170 | 1,175 | 1,105 | 1,116 | 1,889,000 |
| 2017/08/04 | 1,100 | 1,137 | 1,093 | 1,121 | 845,800 |
| 2017/08/03 | 1,152 | 1,167 | 1,080 | 1,111 | 3,185,400 |
| 2017/08/02 | 1,125 | 1,175 | 1,122 | 1,128 | 2,652,000 |
| 2017/08/01 | 1,188 | 1,191 | 1,066 | 1,072 | 3,155,200 |
| 2017/07/31 | 1,230 | 1,242 | 1,177 | 1,201 | 1,954,400 |
| 2017/07/28 | 1,358 | 1,365 | 1,200 | 1,252 | 2,162,000 |
| 2017/07/27 | 1,348 | 1,389 | 1,331 | 1,374 | 1,278,100 |
| 2017/07/26 | 1,357 | 1,369 | 1,334 | 1,353 | 915,300 |
| 2017/07/25 | 1,350 | 1,373 | 1,325 | 1,339 | 1,271,500 |
| 2017/07/24 | 1,403 | 1,406 | 1,356 | 1,363 | 1,291,200 |
| 2017/07/21 | 1,389 | 1,429 | 1,379 | 1,410 | 1,849,700 |
| 2017/07/20 | 1,425 | 1,444 | 1,363 | 1,384 | 2,517,300 |
| 2017/07/19 | 1,333 | 1,422 | 1,332 | 1,397 | 2,796,000 |
| 2017/07/18 | 1,333 | 1,382 | 1,314 | 1,342 | 2,066,100 |
| 2017/07/14 | 1,357 | 1,394 | 1,322 | 1,340 | 3,377,600 |
| 2017/07/13 | 1,407 | 1,495 | 1,361 | 1,376 | 6,564,000 |
| 2017/07/12 | 1,399 | 1,440 | 1,379 | 1,400 | 2,818,900 |
| 2017/07/11 | 1,420 | 1,456 | 1,350 | 1,417 | 9,689,200 |
| 2017/07/10 | 1,480 | 1,514 | 1,431 | 1,440 | 7,115,600 |
| 2017/07/07 | 1,475 | 1,515 | 1,424 | 1,490 | 25,080,700 |
| 2017/07/06 | 1,539 | 1,745 | 1,415 | 1,484 | 57,759,700 |
| 2017/07/05 | 1,275 | 1,520 | 1,258 | 1,520 | 25,046,900 |
| 2017/07/04 | 1,240 | 1,375 | 1,181 | 1,220 | 19,391,600 |
| 2017/07/03 | 1,178 | 1,239 | 1,157 | 1,239 | 3,132,400 |
| 2017/06/30 | 1,127 | 1,230 | 1,127 | 1,178 | 6,951,800 |
| 2017/06/29 | 1,128 | 1,165 | 1,111 | 1,140 | 2,835,000 |
| 2017/06/28 | 1,090 | 1,121 | 1,070 | 1,080 | 1,321,800 |
| 2017/06/27 | 1,154 | 1,157 | 1,100 | 1,113 | 1,457,000 |
| 2017/06/26 | 1,140 | 1,171 | 1,121 | 1,159 | 2,897,900 |
| 2017/06/23 | 1,169 | 1,203 | 1,061 | 1,087 | 4,865,300 |
| 2017/06/22 | 1,235 | 1,256 | 1,180 | 1,191 | 4,635,700 |
| 2017/06/21 | 1,115 | 1,244 | 1,081 | 1,205 | 7,452,100 |
| 2017/06/20 | 1,150 | 1,174 | 1,113 | 1,136 | 4,693,000 |
| 2017/06/19 | 1,037 | 1,110 | 1,024 | 1,100 | 1,897,900 |
| 2017/06/16 | 1,038 | 1,068 | 1,022 | 1,060 | 2,777,700 |
| 2017/06/15 | 1,008 | 1,038 | 994 | 1,020 | 1,720,400 |
| 2017/06/14 | 1,028 | 1,041 | 993 | 1,008 | 1,349,200 |
| 2017/06/13 | 992 | 1,034 | 977 | 1,010 | 2,045,100 |
| 2017/06/12 | 983 | 1,071 | 961 | 990 | 6,543,400 |
| 2017/06/09 | 963 | 1,035 | 963 | 1,000 | 3,889,800 |
| 2017/06/08 | 1,011 | 1,025 | 961 | 969 | 3,051,600 |
| 2017/06/07 | 985 | 1,077 | 972 | 1,025 | 7,521,900 |
| 2017/06/06 | 1,031 | 1,061 | 961 | 1,002 | 7,314,500 |
| 2017/06/05 | 1,210 | 1,215 | 1,046 | 1,061 | 14,699,900 |
| 2017/06/02 | 1,267 | 1,280 | 1,142 | 1,200 | 25,737,000 |
| 2017/06/01 | 1,174 | 1,291 | 1,118 | 1,243 | 35,055,800 |
| 2017/05/31 | 1,136 | 1,182 | 1,037 | 1,094 | 24,222,600 |
| 2017/05/30 | 999 | 1,119 | 925 | 1,119 | 23,120,200 |
| 2017/05/29 | 848 | 988 | 839 | 969 | 6,721,400 |
| 2017/05/26 | 791 | 851 | 768 | 838 | 2,304,200 |
| 2017/05/25 | 740 | 835 | 732 | 806 | 2,567,500 |
| 2017/05/24 | 750 | 755 | 721 | 725 | 526,200 |
| 2017/05/23 | 709 | 727 | 706 | 712 | 198,200 |
| 2017/05/22 | 687 | 709 | 682 | 704 | 198,800 |
| 2017/05/19 | 681 | 685 | 672 | 677 | 121,600 |
| 2017/05/18 | 679 | 687 | 668 | 675 | 248,300 |
| 2017/05/17 | 694 | 710 | 694 | 698 | 179,100 |
| 2017/05/16 | 712 | 721 | 702 | 703 | 137,900 |
| 2017/05/15 | 723 | 728 | 703 | 712 | 231,100 |
| 2017/05/12 | 729 | 765 | 720 | 729 | 858,900 |
| 2017/05/11 | 735 | 735 | 720 | 721 | 157,700 |
| 2017/05/10 | 730 | 742 | 713 | 726 | 359,000 |
| 2017/05/09 | 698 | 739 | 686 | 730 | 706,500 |
| 2017/05/08 | 687 | 694 | 675 | 692 | 119,900 |
| 2017/05/02 | 678 | 684 | 667 | 670 | 150,900 |
| 2017/05/01 | 678 | 680 | 670 | 671 | 41,300 |
| 2017/04/28 | 684 | 687 | 668 | 671 | 80,900 |
| 2017/04/27 | 675 | 686 | 666 | 683 | 115,000 |
| 2017/04/26 | 662 | 676 | 658 | 674 | 120,400 |
| 2017/04/25 | 647 | 658 | 646 | 655 | 66,400 |
| 2017/04/24 | 673 | 678 | 647 | 647 | 156,600 |
| 2017/04/21 | 687 | 703 | 670 | 670 | 321,600 |
| 2017/04/20 | 680 | 684 | 674 | 674 | 56,800 |
| 2017/04/19 | 673 | 686 | 673 | 684 | 91,400 |
| 2017/04/18 | 674 | 682 | 662 | 678 | 159,300 |
| 2017/04/17 | 636 | 660 | 635 | 657 | 286,600 |
| 2017/04/14 | 651 | 659 | 636 | 639 | 147,600 |
| 2017/04/13 | 630 | 664 | 630 | 653 | 258,100 |
| 2017/04/12 | 686 | 692 | 655 | 655 | 313,500 |
| 2017/04/11 | 718 | 729 | 690 | 701 | 318,800 |
| 2017/04/10 | 727 | 730 | 715 | 718 | 121,600 |
| 2017/04/07 | 724 | 734 | 714 | 720 | 162,700 |
| 2017/04/06 | 745 | 747 | 712 | 722 | 288,800 |
| 2017/04/05 | 745 | 777 | 737 | 744 | 707,500 |
| 2017/04/04 | 750 | 750 | 716 | 720 | 302,200 |
| 2017/04/03 | 767 | 769 | 754 | 754 | 99,500 |
| 2017/03/31 | 770 | 775 | 763 | 765 | 158,500 |
| 2017/03/30 | 785 | 791 | 770 | 770 | 114,300 |
| 2017/03/29 | 770 | 801 | 768 | 789 | 215,300 |
| 2017/03/28 | 761 | 774 | 760 | 770 | 87,300 |
| 2017/03/27 | 764 | 770 | 757 | 759 | 207,400 |
| 2017/03/24 | 769 | 778 | 762 | 765 | 103,500 |
| 2017/03/23 | 766 | 770 | 762 | 765 | 35,400 |
| 2017/03/22 | 764 | 769 | 763 | 765 | 74,600 |
| 2017/03/21 | 761 | 779 | 761 | 779 | 164,300 |
| 2017/03/17 | 755 | 760 | 750 | 760 | 116,900 |
| 2017/03/16 | 756 | 764 | 752 | 754 | 139,100 |
| 2017/03/15 | 760 | 769 | 749 | 754 | 205,900 |
| 2017/03/14 | 754 | 760 | 748 | 756 | 235,100 |
| 2017/03/13 | 763 | 771 | 758 | 760 | 184,600 |
| 2017/03/10 | 777 | 777 | 762 | 763 | 206,600 |
| 2017/03/09 | 784 | 787 | 765 | 767 | 255,400 |
| 2017/03/08 | 791 | 797 | 785 | 785 | 121,100 |
| 2017/03/07 | 795 | 799 | 787 | 787 | 145,100 |
| 2017/03/06 | 799 | 807 | 794 | 796 | 116,000 |
| 2017/03/03 | 798 | 807 | 796 | 798 | 81,400 |
| 2017/03/02 | 796 | 803 | 795 | 798 | 109,800 |
| 2017/03/01 | 799 | 802 | 792 | 797 | 173,100 |
| 2017/02/28 | 806 | 812 | 801 | 801 | 103,200 |
| 2017/02/27 | 815 | 820 | 804 | 806 | 108,900 |
| 2017/02/24 | 812 | 828 | 812 | 814 | 329,700 |
| 2017/02/23 | 801 | 815 | 796 | 811 | 426,200 |
| 2017/02/22 | 801 | 809 | 795 | 800 | 205,200 |
| 2017/02/21 | 795 | 808 | 782 | 801 | 307,300 |
| 2017/02/20 | 808 | 811 | 797 | 800 | 186,500 |
| 2017/02/17 | 814 | 822 | 807 | 809 | 180,000 |
| 2017/02/16 | 820 | 826 | 810 | 816 | 231,400 |
| 2017/02/15 | 844 | 846 | 806 | 818 | 471,800 |
| 2017/02/14 | 850 | 863 | 841 | 844 | 517,100 |
| 2017/02/13 | 826 | 887 | 826 | 837 | 1,435,300 |
| 2017/02/10 | 841 | 843 | 831 | 833 | 135,400 |
| 2017/02/09 | 838 | 843 | 830 | 830 | 160,300 |
| 2017/02/08 | 845 | 845 | 831 | 838 | 174,000 |
| 2017/02/07 | 831 | 852 | 826 | 845 | 262,100 |
| 2017/02/06 | 833 | 840 | 823 | 840 | 175,100 |
| 2017/02/03 | 839 | 842 | 812 | 821 | 236,000 |
| 2017/02/02 | 840 | 857 | 829 | 833 | 267,600 |
| 2017/02/01 | 852 | 867 | 831 | 840 | 474,400 |
| 2017/01/31 | 834 | 920 | 826 | 860 | 2,634,900 |
| 2017/01/30 | 856 | 859 | 835 | 844 | 277,300 |
| 2017/01/27 | 850 | 855 | 839 | 849 | 436,800 |
| 2017/01/26 | 845 | 848 | 825 | 827 | 255,500 |
| 2017/01/25 | 820 | 844 | 810 | 838 | 381,600 |
| 2017/01/24 | 808 | 822 | 807 | 812 | 313,300 |
| 2017/01/23 | 789 | 802 | 788 | 801 | 195,600 |
| 2017/01/20 | 794 | 795 | 781 | 787 | 202,100 |
| 2017/01/19 | 795 | 804 | 787 | 792 | 221,100 |
| 2017/01/18 | 785 | 809 | 782 | 793 | 365,400 |
| 2017/01/17 | 830 | 830 | 784 | 785 | 701,800 |
| 2017/01/16 | 849 | 868 | 830 | 831 | 1,337,100 |
| 2017/01/13 | 821 | 881 | 812 | 864 | 4,079,800 |
| 2017/01/12 | 791 | 807 | 777 | 796 | 190,500 |
| 2017/01/11 | 821 | 824 | 788 | 790 | 257,700 |
| 2017/01/10 | 830 | 834 | 811 | 818 | 386,300 |
| 2017/01/06 | 795 | 829 | 793 | 815 | 561,400 |
| 2017/01/05 | 780 | 814 | 778 | 804 | 601,200 |
| 2017/01/04 | 777 | 795 | 771 | 772 | 460,400 |