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 |
|---|---|---|---|---|---|
| 2018/12/28 | 717 | 734 | 695 | 715 | 156,900 |
| 2018/12/27 | 701 | 725 | 698 | 715 | 165,500 |
| 2018/12/26 | 658 | 677 | 647 | 657 | 130,200 |
| 2018/12/25 | 641 | 679 | 641 | 648 | 417,600 |
| 2018/12/21 | 722 | 742 | 692 | 721 | 255,200 |
| 2018/12/20 | 765 | 773 | 726 | 738 | 245,900 |
| 2018/12/19 | 750 | 780 | 748 | 769 | 129,300 |
| 2018/12/18 | 776 | 781 | 756 | 761 | 147,000 |
| 2018/12/17 | 801 | 808 | 786 | 788 | 117,300 |
| 2018/12/14 | 826 | 833 | 806 | 807 | 83,700 |
| 2018/12/13 | 841 | 842 | 821 | 831 | 103,300 |
| 2018/12/12 | 813 | 843 | 805 | 837 | 175,100 |
| 2018/12/11 | 804 | 830 | 795 | 798 | 119,400 |
| 2018/12/10 | 833 | 841 | 807 | 811 | 126,000 |
| 2018/12/07 | 842 | 860 | 835 | 848 | 84,600 |
| 2018/12/06 | 870 | 870 | 831 | 833 | 214,300 |
| 2018/12/05 | 865 | 880 | 863 | 867 | 94,800 |
| 2018/12/04 | 900 | 914 | 877 | 880 | 138,800 |
| 2018/12/03 | 910 | 916 | 900 | 903 | 87,400 |
| 2018/11/30 | 901 | 915 | 894 | 904 | 104,800 |
| 2018/11/29 | 916 | 927 | 899 | 904 | 98,600 |
| 2018/11/28 | 881 | 912 | 880 | 908 | 147,400 |
| 2018/11/27 | 877 | 888 | 870 | 881 | 67,300 |
| 2018/11/26 | 864 | 882 | 861 | 875 | 83,600 |
| 2018/11/22 | 860 | 876 | 853 | 868 | 88,000 |
| 2018/11/21 | 851 | 880 | 850 | 861 | 100,200 |
| 2018/11/20 | 880 | 888 | 865 | 873 | 80,100 |
| 2018/11/19 | 855 | 900 | 853 | 888 | 168,500 |
| 2018/11/16 | 887 | 898 | 864 | 869 | 131,900 |
| 2018/11/15 | 875 | 911 | 871 | 890 | 102,900 |
| 2018/11/14 | 902 | 912 | 877 | 880 | 125,300 |
| 2018/11/13 | 875 | 918 | 870 | 911 | 124,400 |
| 2018/11/12 | 871 | 904 | 870 | 894 | 287,700 |
| 2018/11/09 | 950 | 968 | 944 | 954 | 166,000 |
| 2018/11/08 | 954 | 973 | 948 | 952 | 84,300 |
| 2018/11/07 | 921 | 964 | 920 | 947 | 124,300 |
| 2018/11/06 | 951 | 954 | 919 | 932 | 72,100 |
| 2018/11/05 | 959 | 972 | 948 | 950 | 120,400 |
| 2018/11/02 | 950 | 963 | 939 | 957 | 103,700 |
| 2018/11/01 | 928 | 954 | 916 | 943 | 109,000 |
| 2018/10/31 | 902 | 934 | 896 | 934 | 126,500 |
| 2018/10/30 | 855 | 900 | 832 | 887 | 243,300 |
| 2018/10/29 | 949 | 955 | 866 | 867 | 272,300 |
| 2018/10/26 | 981 | 1,013 | 944 | 949 | 244,700 |
| 2018/10/25 | 990 | 1,002 | 975 | 979 | 227,400 |
| 2018/10/24 | 1,003 | 1,031 | 996 | 1,017 | 156,400 |
| 2018/10/23 | 1,036 | 1,036 | 1,007 | 1,008 | 112,000 |
| 2018/10/22 | 1,026 | 1,047 | 1,019 | 1,036 | 92,900 |
| 2018/10/19 | 997 | 1,030 | 995 | 1,026 | 117,900 |
| 2018/10/18 | 1,028 | 1,048 | 1,022 | 1,026 | 88,200 |
| 2018/10/17 | 1,018 | 1,039 | 1,013 | 1,028 | 112,700 |
| 2018/10/16 | 998 | 1,008 | 984 | 998 | 100,700 |
| 2018/10/15 | 1,014 | 1,019 | 995 | 1,000 | 116,600 |
| 2018/10/12 | 995 | 1,015 | 988 | 1,010 | 234,900 |
| 2018/10/11 | 1,011 | 1,047 | 1,011 | 1,013 | 234,400 |
| 2018/10/10 | 1,060 | 1,076 | 1,033 | 1,067 | 101,100 |
| 2018/10/09 | 1,040 | 1,067 | 1,035 | 1,060 | 106,800 |
| 2018/10/05 | 1,075 | 1,086 | 1,059 | 1,063 | 116,000 |
| 2018/10/04 | 1,110 | 1,117 | 1,081 | 1,084 | 143,800 |
| 2018/10/03 | 1,109 | 1,122 | 1,084 | 1,114 | 144,400 |
| 2018/10/02 | 1,120 | 1,120 | 1,096 | 1,096 | 156,900 |
| 2018/10/01 | 1,120 | 1,138 | 1,107 | 1,111 | 161,700 |
| 2018/09/28 | 1,107 | 1,118 | 1,097 | 1,103 | 124,700 |
| 2018/09/27 | 1,126 | 1,132 | 1,088 | 1,093 | 271,900 |
| 2018/09/26 | 1,055 | 1,132 | 1,051 | 1,130 | 326,300 |
| 2018/09/25 | 1,045 | 1,060 | 1,035 | 1,055 | 141,800 |
| 2018/09/21 | 1,015 | 1,047 | 1,001 | 1,047 | 262,000 |
| 2018/09/20 | 1,020 | 1,029 | 994 | 1,014 | 355,200 |
| 2018/09/19 | 1,011 | 1,051 | 1,006 | 1,031 | 154,800 |
| 2018/09/18 | 1,005 | 1,008 | 994 | 1,006 | 157,900 |
| 2018/09/14 | 1,012 | 1,021 | 1,005 | 1,010 | 105,000 |
| 2018/09/13 | 1,008 | 1,018 | 1,003 | 1,010 | 72,300 |
| 2018/09/12 | 1,024 | 1,036 | 1,002 | 1,010 | 141,200 |
| 2018/09/11 | 1,060 | 1,066 | 1,017 | 1,022 | 205,900 |
| 2018/09/10 | 1,071 | 1,087 | 1,058 | 1,060 | 109,800 |
| 2018/09/07 | 1,081 | 1,099 | 1,075 | 1,089 | 110,600 |
| 2018/09/06 | 1,121 | 1,127 | 1,089 | 1,094 | 159,900 |
| 2018/09/05 | 1,143 | 1,155 | 1,131 | 1,132 | 122,600 |
| 2018/09/04 | 1,108 | 1,145 | 1,102 | 1,140 | 124,600 |
| 2018/09/03 | 1,166 | 1,166 | 1,112 | 1,117 | 206,100 |
| 2018/08/31 | 1,122 | 1,199 | 1,122 | 1,154 | 742,000 |
| 2018/08/30 | 1,085 | 1,140 | 1,085 | 1,132 | 540,100 |
| 2018/08/29 | 1,069 | 1,083 | 1,068 | 1,082 | 143,500 |
| 2018/08/28 | 1,070 | 1,088 | 1,045 | 1,065 | 180,600 |
| 2018/08/27 | 1,050 | 1,070 | 1,048 | 1,067 | 184,400 |
| 2018/08/24 | 1,040 | 1,050 | 1,038 | 1,047 | 162,800 |
| 2018/08/23 | 1,018 | 1,038 | 1,018 | 1,038 | 198,300 |
| 2018/08/22 | 994 | 1,029 | 994 | 1,022 | 252,000 |
| 2018/08/21 | 993 | 1,015 | 988 | 1,002 | 122,700 |
| 2018/08/20 | 1,000 | 1,015 | 991 | 1,001 | 118,800 |
| 2018/08/17 | 967 | 1,007 | 957 | 1,000 | 327,900 |
| 2018/08/16 | 941 | 966 | 936 | 952 | 149,000 |
| 2018/08/15 | 972 | 975 | 948 | 951 | 167,500 |
| 2018/08/14 | 988 | 995 | 972 | 974 | 160,400 |
| 2018/08/13 | 1,008 | 1,008 | 972 | 981 | 267,800 |
| 2018/08/10 | 980 | 1,025 | 979 | 989 | 547,300 |
| 2018/08/09 | 953 | 963 | 933 | 933 | 246,500 |
| 2018/08/08 | 945 | 975 | 924 | 956 | 310,200 |
| 2018/08/07 | 967 | 979 | 944 | 951 | 409,000 |
| 2018/08/06 | 995 | 1,002 | 980 | 982 | 169,500 |
| 2018/08/03 | 1,019 | 1,027 | 997 | 998 | 131,600 |
| 2018/08/02 | 1,016 | 1,055 | 1,016 | 1,020 | 348,600 |
| 2018/08/01 | 1,018 | 1,030 | 1,011 | 1,017 | 157,300 |
| 2018/07/31 | 1,002 | 1,024 | 994 | 1,016 | 221,400 |
| 2018/07/30 | 1,003 | 1,007 | 992 | 1,005 | 167,300 |
| 2018/07/27 | 1,008 | 1,012 | 1,000 | 1,005 | 134,300 |
| 2018/07/26 | 1,014 | 1,018 | 998 | 1,003 | 150,300 |
| 2018/07/25 | 993 | 1,006 | 984 | 1,006 | 215,700 |
| 2018/07/24 | 1,014 | 1,014 | 952 | 991 | 508,800 |
| 2018/07/23 | 1,022 | 1,022 | 1,004 | 1,011 | 243,500 |
| 2018/07/20 | 1,031 | 1,036 | 1,020 | 1,022 | 176,100 |
| 2018/07/19 | 1,040 | 1,042 | 1,022 | 1,029 | 164,000 |
| 2018/07/18 | 1,011 | 1,035 | 1,011 | 1,030 | 299,300 |
| 2018/07/17 | 1,025 | 1,027 | 1,006 | 1,010 | 270,900 |
| 2018/07/13 | 1,014 | 1,026 | 1,011 | 1,020 | 187,100 |
| 2018/07/12 | 1,002 | 1,022 | 1,002 | 1,011 | 128,400 |
| 2018/07/11 | 1,010 | 1,016 | 993 | 1,010 | 141,600 |
| 2018/07/10 | 1,037 | 1,041 | 1,007 | 1,007 | 215,000 |
| 2018/07/09 | 1,001 | 1,030 | 998 | 1,020 | 188,000 |
| 2018/07/06 | 964 | 1,008 | 964 | 1,004 | 207,400 |
| 2018/07/05 | 1,002 | 1,015 | 962 | 969 | 366,000 |
| 2018/07/04 | 1,001 | 1,017 | 997 | 1,009 | 171,200 |
| 2018/07/03 | 1,017 | 1,047 | 1,000 | 1,013 | 236,100 |
| 2018/07/02 | 1,046 | 1,054 | 1,009 | 1,016 | 293,400 |
| 2018/06/29 | 1,058 | 1,064 | 1,037 | 1,049 | 149,000 |
| 2018/06/28 | 1,041 | 1,049 | 1,025 | 1,045 | 210,800 |
| 2018/06/27 | 1,032 | 1,057 | 1,032 | 1,049 | 214,600 |
| 2018/06/26 | 1,010 | 1,044 | 997 | 1,040 | 350,300 |
| 2018/06/25 | 1,053 | 1,097 | 1,018 | 1,023 | 662,800 |
| 2018/06/22 | 1,060 | 1,062 | 1,040 | 1,045 | 412,700 |
| 2018/06/21 | 1,030 | 1,068 | 1,030 | 1,035 | 471,300 |
| 2018/06/20 | 1,021 | 1,038 | 981 | 1,032 | 1,101,100 |
| 2018/06/19 | 1,061 | 1,132 | 1,005 | 1,037 | 2,701,000 |
| 2018/06/18 | 1,244 | 1,294 | 1,243 | 1,294 | 549,800 |
| 2018/06/15 | 1,251 | 1,261 | 1,233 | 1,237 | 167,500 |
| 2018/06/14 | 1,268 | 1,275 | 1,250 | 1,250 | 277,200 |
| 2018/06/13 | 1,272 | 1,277 | 1,263 | 1,268 | 268,800 |
| 2018/06/12 | 1,255 | 1,272 | 1,242 | 1,259 | 277,200 |
| 2018/06/11 | 1,259 | 1,263 | 1,223 | 1,242 | 328,300 |
| 2018/06/08 | 1,230 | 1,256 | 1,214 | 1,256 | 280,400 |
| 2018/06/07 | 1,203 | 1,222 | 1,194 | 1,211 | 214,800 |
| 2018/06/06 | 1,191 | 1,207 | 1,176 | 1,193 | 213,300 |
| 2018/06/05 | 1,220 | 1,228 | 1,193 | 1,199 | 268,800 |
| 2018/06/04 | 1,240 | 1,244 | 1,210 | 1,217 | 357,900 |
| 2018/06/01 | 1,258 | 1,277 | 1,232 | 1,241 | 349,400 |
| 2018/05/31 | 1,289 | 1,293 | 1,258 | 1,261 | 293,100 |
| 2018/05/30 | 1,285 | 1,293 | 1,257 | 1,278 | 705,700 |
| 2018/05/29 | 1,341 | 1,342 | 1,208 | 1,234 | 1,265,500 |
| 2018/05/28 | 1,333 | 1,353 | 1,333 | 1,342 | 173,800 |
| 2018/05/25 | 1,345 | 1,361 | 1,333 | 1,334 | 317,700 |
| 2018/05/24 | 1,363 | 1,379 | 1,347 | 1,364 | 433,600 |
| 2018/05/23 | 1,349 | 1,374 | 1,335 | 1,362 | 566,900 |
| 2018/05/22 | 1,351 | 1,360 | 1,329 | 1,345 | 341,800 |
| 2018/05/21 | 1,305 | 1,344 | 1,305 | 1,344 | 449,700 |
| 2018/05/18 | 1,308 | 1,309 | 1,292 | 1,305 | 270,300 |
| 2018/05/17 | 1,281 | 1,308 | 1,280 | 1,307 | 333,400 |
| 2018/05/16 | 1,272 | 1,306 | 1,271 | 1,278 | 375,000 |
| 2018/05/15 | 1,303 | 1,320 | 1,273 | 1,275 | 461,900 |
| 2018/05/14 | 1,340 | 1,341 | 1,281 | 1,319 | 751,600 |
| 2018/05/11 | 1,349 | 1,372 | 1,333 | 1,360 | 428,800 |
| 2018/05/10 | 1,340 | 1,360 | 1,328 | 1,336 | 339,700 |
| 2018/05/09 | 1,360 | 1,364 | 1,334 | 1,355 | 278,400 |
| 2018/05/08 | 1,375 | 1,384 | 1,352 | 1,355 | 492,500 |
| 2018/05/07 | 1,371 | 1,388 | 1,358 | 1,368 | 605,500 |
| 2018/05/02 | 1,330 | 1,352 | 1,319 | 1,352 | 395,900 |
| 2018/05/01 | 1,320 | 1,338 | 1,311 | 1,320 | 362,100 |
| 2018/04/27 | 1,385 | 1,386 | 1,309 | 1,316 | 905,500 |
| 2018/04/26 | 1,385 | 1,409 | 1,347 | 1,380 | 1,693,100 |
| 2018/04/25 | 1,344 | 1,378 | 1,330 | 1,370 | 626,300 |
| 2018/04/24 | 1,348 | 1,374 | 1,335 | 1,353 | 606,600 |
| 2018/04/23 | 1,333 | 1,348 | 1,307 | 1,342 | 542,200 |
| 2018/04/20 | 1,291 | 1,337 | 1,282 | 1,317 | 621,700 |
| 2018/04/19 | 1,277 | 1,311 | 1,266 | 1,290 | 740,700 |
| 2018/04/18 | 1,288 | 1,288 | 1,244 | 1,259 | 674,800 |
| 2018/04/17 | 1,363 | 1,382 | 1,240 | 1,276 | 1,776,800 |
| 2018/04/16 | 1,326 | 1,392 | 1,292 | 1,376 | 1,462,200 |
| 2018/04/13 | 1,292 | 1,353 | 1,290 | 1,312 | 1,514,500 |
| 2018/04/12 | 1,243 | 1,290 | 1,232 | 1,271 | 697,900 |
| 2018/04/11 | 1,232 | 1,246 | 1,218 | 1,242 | 257,500 |
| 2018/04/10 | 1,220 | 1,234 | 1,213 | 1,230 | 224,400 |
| 2018/04/09 | 1,191 | 1,240 | 1,186 | 1,219 | 521,800 |
| 2018/04/06 | 1,209 | 1,218 | 1,197 | 1,197 | 310,900 |
| 2018/04/05 | 1,208 | 1,226 | 1,194 | 1,209 | 389,900 |
| 2018/04/04 | 1,229 | 1,247 | 1,197 | 1,208 | 738,800 |
| 2018/04/03 | 1,225 | 1,243 | 1,218 | 1,221 | 386,300 |
| 2018/04/02 | 1,279 | 1,292 | 1,249 | 1,249 | 492,100 |
| 2018/03/30 | 1,272 | 1,283 | 1,254 | 1,275 | 471,300 |
| 2018/03/29 | 1,260 | 1,279 | 1,242 | 1,265 | 466,500 |
| 2018/03/28 | 1,250 | 1,313 | 1,243 | 1,250 | 748,000 |
| 2018/03/27 | 1,264 | 1,273 | 1,250 | 1,265 | 440,200 |
| 2018/03/26 | 1,244 | 1,250 | 1,195 | 1,242 | 574,100 |
| 2018/03/23 | 1,238 | 1,276 | 1,231 | 1,249 | 706,000 |
| 2018/03/22 | 1,292 | 1,309 | 1,265 | 1,285 | 813,300 |
| 2018/03/20 | 1,269 | 1,307 | 1,220 | 1,292 | 2,700,400 |
| 2018/03/19 | 1,225 | 1,234 | 1,168 | 1,198 | 359,700 |
| 2018/03/16 | 1,255 | 1,258 | 1,206 | 1,238 | 442,600 |
| 2018/03/15 | 1,244 | 1,245 | 1,222 | 1,231 | 365,400 |
| 2018/03/14 | 1,193 | 1,237 | 1,193 | 1,224 | 411,500 |
| 2018/03/13 | 1,165 | 1,202 | 1,161 | 1,198 | 313,200 |
| 2018/03/12 | 1,171 | 1,177 | 1,154 | 1,165 | 244,500 |
| 2018/03/09 | 1,170 | 1,170 | 1,146 | 1,155 | 193,100 |
| 2018/03/08 | 1,160 | 1,178 | 1,133 | 1,143 | 437,400 |
| 2018/03/07 | 1,155 | 1,194 | 1,138 | 1,160 | 237,600 |
| 2018/03/06 | 1,200 | 1,200 | 1,164 | 1,169 | 345,700 |
| 2018/03/05 | 1,250 | 1,256 | 1,153 | 1,159 | 700,000 |
| 2018/03/02 | 1,231 | 1,259 | 1,224 | 1,246 | 350,400 |
| 2018/03/01 | 1,231 | 1,300 | 1,216 | 1,261 | 1,307,500 |
| 2018/02/28 | 1,221 | 1,274 | 1,220 | 1,243 | 476,100 |
| 2018/02/27 | 1,260 | 1,266 | 1,227 | 1,228 | 433,400 |
| 2018/02/26 | 1,272 | 1,275 | 1,247 | 1,260 | 267,500 |
| 2018/02/23 | 1,251 | 1,264 | 1,234 | 1,257 | 281,200 |
| 2018/02/22 | 1,234 | 1,262 | 1,226 | 1,248 | 361,700 |
| 2018/02/21 | 1,225 | 1,269 | 1,215 | 1,240 | 687,300 |
| 2018/02/20 | 1,191 | 1,224 | 1,190 | 1,207 | 333,400 |
| 2018/02/19 | 1,200 | 1,213 | 1,171 | 1,203 | 521,700 |
| 2018/02/16 | 1,152 | 1,205 | 1,147 | 1,194 | 570,000 |
| 2018/02/15 | 1,157 | 1,175 | 1,137 | 1,148 | 476,700 |
| 2018/02/14 | 1,171 | 1,190 | 1,135 | 1,160 | 464,800 |
| 2018/02/13 | 1,179 | 1,193 | 1,164 | 1,167 | 484,800 |
| 2018/02/09 | 1,150 | 1,172 | 1,127 | 1,152 | 645,200 |
| 2018/02/08 | 1,158 | 1,216 | 1,155 | 1,205 | 443,500 |
| 2018/02/07 | 1,194 | 1,210 | 1,143 | 1,143 | 504,200 |
| 2018/02/06 | 1,150 | 1,183 | 1,065 | 1,141 | 1,060,300 |
| 2018/02/05 | 1,210 | 1,252 | 1,204 | 1,247 | 444,200 |
| 2018/02/02 | 1,243 | 1,251 | 1,213 | 1,240 | 355,300 |
| 2018/02/01 | 1,250 | 1,260 | 1,241 | 1,251 | 227,300 |
| 2018/01/31 | 1,227 | 1,256 | 1,225 | 1,251 | 403,200 |
| 2018/01/30 | 1,276 | 1,279 | 1,233 | 1,268 | 574,400 |
| 2018/01/29 | 1,310 | 1,320 | 1,271 | 1,289 | 830,400 |
| 2018/01/26 | 1,263 | 1,291 | 1,248 | 1,270 | 339,500 |
| 2018/01/25 | 1,251 | 1,271 | 1,240 | 1,255 | 373,700 |
| 2018/01/24 | 1,279 | 1,307 | 1,250 | 1,265 | 560,800 |
| 2018/01/23 | 1,285 | 1,285 | 1,251 | 1,271 | 316,600 |
| 2018/01/22 | 1,250 | 1,287 | 1,250 | 1,272 | 521,000 |
| 2018/01/19 | 1,235 | 1,250 | 1,221 | 1,250 | 379,500 |
| 2018/01/18 | 1,235 | 1,257 | 1,215 | 1,229 | 1,023,500 |
| 2018/01/17 | 1,250 | 1,251 | 1,195 | 1,205 | 1,193,400 |
| 2018/01/16 | 1,292 | 1,324 | 1,265 | 1,287 | 893,300 |
| 2018/01/15 | 1,245 | 1,293 | 1,231 | 1,288 | 650,100 |
| 2018/01/12 | 1,312 | 1,323 | 1,226 | 1,232 | 1,427,800 |
| 2018/01/11 | 1,315 | 1,353 | 1,289 | 1,312 | 1,531,200 |
| 2018/01/10 | 1,259 | 1,342 | 1,253 | 1,340 | 2,544,700 |
| 2018/01/09 | 1,248 | 1,259 | 1,221 | 1,244 | 1,254,300 |
| 2018/01/05 | 1,155 | 1,264 | 1,137 | 1,225 | 2,368,900 |
| 2018/01/04 | 1,125 | 1,177 | 1,115 | 1,157 | 1,082,800 |