Ｓｕｎ Ａｓｔｅｒｉｓｋ(4053)の株価時系列情報
Ｓｕｎ Ａｓｔｅｒｉｓｋ(4053)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,240 | 1,311 | 1,240 | 1,289 | 242,900 |
| 2022/12/29 | 1,193 | 1,247 | 1,193 | 1,247 | 307,600 |
| 2022/12/28 | 1,194 | 1,214 | 1,163 | 1,206 | 228,500 |
| 2022/12/27 | 1,217 | 1,233 | 1,190 | 1,197 | 162,300 |
| 2022/12/26 | 1,205 | 1,213 | 1,181 | 1,204 | 259,600 |
| 2022/12/23 | 1,202 | 1,226 | 1,194 | 1,219 | 287,700 |
| 2022/12/22 | 1,172 | 1,238 | 1,169 | 1,219 | 340,600 |
| 2022/12/21 | 1,135 | 1,180 | 1,119 | 1,179 | 442,800 |
| 2022/12/20 | 1,190 | 1,196 | 1,113 | 1,140 | 468,000 |
| 2022/12/19 | 1,248 | 1,250 | 1,203 | 1,214 | 212,600 |
| 2022/12/16 | 1,250 | 1,280 | 1,220 | 1,229 | 305,300 |
| 2022/12/15 | 1,304 | 1,310 | 1,261 | 1,274 | 311,300 |
| 2022/12/14 | 1,292 | 1,313 | 1,275 | 1,313 | 253,700 |
| 2022/12/13 | 1,317 | 1,325 | 1,266 | 1,296 | 476,000 |
| 2022/12/12 | 1,305 | 1,345 | 1,275 | 1,308 | 1,530,200 |
| 2022/12/09 | 1,193 | 1,198 | 1,171 | 1,179 | 139,900 |
| 2022/12/08 | 1,219 | 1,219 | 1,171 | 1,176 | 187,300 |
| 2022/12/07 | 1,222 | 1,223 | 1,185 | 1,219 | 274,200 |
| 2022/12/06 | 1,215 | 1,245 | 1,197 | 1,241 | 189,500 |
| 2022/12/05 | 1,188 | 1,226 | 1,182 | 1,225 | 152,600 |
| 2022/12/02 | 1,238 | 1,257 | 1,208 | 1,215 | 355,500 |
| 2022/12/01 | 1,245 | 1,264 | 1,232 | 1,251 | 371,400 |
| 2022/11/30 | 1,201 | 1,236 | 1,198 | 1,199 | 576,000 |
| 2022/11/29 | 1,155 | 1,188 | 1,146 | 1,177 | 327,400 |
| 2022/11/28 | 1,153 | 1,177 | 1,140 | 1,152 | 385,600 |
| 2022/11/25 | 1,125 | 1,172 | 1,111 | 1,132 | 322,000 |
| 2022/11/24 | 1,060 | 1,132 | 1,053 | 1,120 | 428,000 |
| 2022/11/22 | 1,060 | 1,076 | 1,028 | 1,035 | 293,600 |
| 2022/11/21 | 1,060 | 1,082 | 1,037 | 1,073 | 260,500 |
| 2022/11/18 | 1,030 | 1,054 | 1,011 | 1,030 | 219,800 |
| 2022/11/17 | 1,050 | 1,073 | 1,025 | 1,041 | 334,800 |
| 2022/11/16 | 1,037 | 1,138 | 1,026 | 1,080 | 844,400 |
| 2022/11/15 | 1,066 | 1,069 | 1,005 | 1,017 | 659,000 |
| 2022/11/14 | 1,112 | 1,114 | 1,033 | 1,067 | 968,000 |
| 2022/11/11 | 1,092 | 1,122 | 1,053 | 1,122 | 1,987,200 |
| 2022/11/10 | 901 | 972 | 893 | 972 | 1,875,600 |
| 2022/11/09 | 838 | 855 | 821 | 822 | 182,200 |
| 2022/11/08 | 820 | 835 | 817 | 829 | 166,300 |
| 2022/11/07 | 811 | 834 | 810 | 831 | 205,000 |
| 2022/11/04 | 825 | 825 | 812 | 815 | 190,300 |
| 2022/11/02 | 856 | 856 | 830 | 835 | 207,900 |
| 2022/11/01 | 895 | 897 | 860 | 864 | 183,300 |
| 2022/10/31 | 913 | 913 | 892 | 901 | 152,300 |
| 2022/10/28 | 887 | 910 | 886 | 904 | 102,600 |
| 2022/10/27 | 892 | 902 | 883 | 890 | 167,600 |
| 2022/10/26 | 870 | 913 | 870 | 895 | 209,500 |
| 2022/10/25 | 861 | 885 | 853 | 876 | 159,200 |
| 2022/10/24 | 860 | 876 | 850 | 870 | 114,500 |
| 2022/10/21 | 865 | 869 | 845 | 852 | 127,800 |
| 2022/10/20 | 876 | 891 | 860 | 863 | 148,800 |
| 2022/10/19 | 870 | 898 | 866 | 882 | 173,900 |
| 2022/10/18 | 847 | 887 | 835 | 880 | 259,500 |
| 2022/10/17 | 828 | 836 | 813 | 832 | 101,900 |
| 2022/10/14 | 810 | 847 | 801 | 827 | 181,400 |
| 2022/10/13 | 808 | 815 | 793 | 795 | 197,700 |
| 2022/10/12 | 828 | 836 | 813 | 817 | 283,900 |
| 2022/10/11 | 827 | 845 | 819 | 840 | 269,700 |
| 2022/10/07 | 872 | 879 | 845 | 857 | 218,700 |
| 2022/10/06 | 850 | 888 | 840 | 887 | 276,700 |
| 2022/10/05 | 889 | 919 | 847 | 855 | 346,800 |
| 2022/10/04 | 886 | 898 | 855 | 878 | 387,400 |
| 2022/10/03 | 862 | 904 | 857 | 890 | 342,000 |
| 2022/09/30 | 872 | 896 | 847 | 847 | 264,300 |
| 2022/09/29 | 840 | 890 | 822 | 882 | 365,200 |
| 2022/09/28 | 840 | 884 | 810 | 818 | 323,500 |
| 2022/09/27 | 825 | 830 | 811 | 815 | 137,700 |
| 2022/09/26 | 848 | 848 | 825 | 825 | 179,600 |
| 2022/09/22 | 879 | 879 | 851 | 863 | 188,200 |
| 2022/09/21 | 880 | 893 | 875 | 884 | 95,800 |
| 2022/09/20 | 874 | 889 | 860 | 888 | 182,600 |
| 2022/09/16 | 870 | 882 | 853 | 861 | 133,700 |
| 2022/09/15 | 894 | 894 | 866 | 868 | 128,200 |
| 2022/09/14 | 852 | 879 | 852 | 877 | 190,100 |
| 2022/09/13 | 913 | 930 | 896 | 900 | 201,600 |
| 2022/09/12 | 886 | 907 | 865 | 907 | 291,400 |
| 2022/09/09 | 878 | 890 | 868 | 871 | 248,400 |
| 2022/09/08 | 880 | 885 | 860 | 874 | 255,600 |
| 2022/09/07 | 920 | 920 | 871 | 876 | 443,700 |
| 2022/09/06 | 945 | 963 | 924 | 932 | 146,900 |
| 2022/09/05 | 922 | 938 | 912 | 937 | 155,000 |
| 2022/09/02 | 937 | 948 | 926 | 935 | 179,300 |
| 2022/09/01 | 959 | 960 | 940 | 940 | 168,000 |
| 2022/08/31 | 956 | 969 | 955 | 969 | 82,000 |
| 2022/08/30 | 971 | 981 | 961 | 962 | 172,100 |
| 2022/08/29 | 944 | 967 | 944 | 963 | 146,600 |
| 2022/08/26 | 1,002 | 1,025 | 988 | 988 | 94,200 |
| 2022/08/25 | 983 | 1,004 | 983 | 997 | 99,600 |
| 2022/08/24 | 947 | 980 | 945 | 978 | 148,200 |
| 2022/08/23 | 941 | 945 | 925 | 932 | 147,600 |
| 2022/08/22 | 977 | 985 | 950 | 954 | 154,300 |
| 2022/08/19 | 973 | 1,020 | 973 | 996 | 209,000 |
| 2022/08/18 | 943 | 965 | 939 | 965 | 177,100 |
| 2022/08/17 | 919 | 965 | 905 | 956 | 258,200 |
| 2022/08/16 | 935 | 942 | 905 | 927 | 405,700 |
| 2022/08/15 | 931 | 970 | 921 | 950 | 303,700 |
| 2022/08/12 | 876 | 957 | 860 | 946 | 996,700 |
| 2022/08/10 | 1,047 | 1,060 | 1,010 | 1,033 | 259,300 |
| 2022/08/09 | 1,068 | 1,086 | 1,063 | 1,063 | 108,500 |
| 2022/08/08 | 1,110 | 1,112 | 1,065 | 1,079 | 179,300 |
| 2022/08/05 | 1,102 | 1,127 | 1,083 | 1,125 | 175,600 |
| 2022/08/04 | 1,123 | 1,147 | 1,103 | 1,118 | 182,500 |
| 2022/08/03 | 1,111 | 1,122 | 1,091 | 1,105 | 98,600 |
| 2022/08/02 | 1,123 | 1,137 | 1,087 | 1,090 | 103,000 |
| 2022/08/01 | 1,100 | 1,138 | 1,088 | 1,127 | 186,200 |
| 2022/07/29 | 1,090 | 1,127 | 1,087 | 1,095 | 206,600 |
| 2022/07/28 | 1,079 | 1,105 | 1,051 | 1,060 | 203,000 |
| 2022/07/27 | 1,032 | 1,053 | 1,023 | 1,040 | 96,400 |
| 2022/07/26 | 1,015 | 1,053 | 1,006 | 1,046 | 96,500 |
| 2022/07/25 | 1,032 | 1,037 | 1,015 | 1,021 | 82,400 |
| 2022/07/22 | 1,079 | 1,079 | 1,039 | 1,052 | 70,600 |
| 2022/07/21 | 1,050 | 1,086 | 1,048 | 1,059 | 145,600 |
| 2022/07/20 | 1,027 | 1,042 | 1,026 | 1,033 | 128,300 |
| 2022/07/19 | 1,010 | 1,024 | 992 | 1,023 | 84,900 |
| 2022/07/15 | 1,024 | 1,033 | 1,004 | 1,010 | 53,900 |
| 2022/07/14 | 1,027 | 1,047 | 1,011 | 1,028 | 115,900 |
| 2022/07/13 | 1,023 | 1,054 | 1,018 | 1,030 | 116,500 |
| 2022/07/12 | 1,060 | 1,060 | 1,021 | 1,032 | 159,600 |
| 2022/07/11 | 1,092 | 1,102 | 1,060 | 1,079 | 231,700 |
| 2022/07/08 | 1,021 | 1,087 | 1,017 | 1,080 | 263,300 |
| 2022/07/07 | 1,049 | 1,067 | 999 | 1,011 | 204,000 |
| 2022/07/06 | 990 | 1,034 | 977 | 1,025 | 284,800 |
| 2022/07/05 | 947 | 990 | 947 | 960 | 172,600 |
| 2022/07/04 | 959 | 993 | 951 | 962 | 218,400 |
| 2022/07/01 | 969 | 977 | 936 | 944 | 210,700 |
| 2022/06/30 | 1,027 | 1,029 | 977 | 980 | 253,800 |
| 2022/06/29 | 1,000 | 1,020 | 987 | 1,020 | 205,500 |
| 2022/06/28 | 985 | 1,029 | 982 | 1,028 | 163,900 |
| 2022/06/27 | 992 | 1,015 | 969 | 1,010 | 225,900 |
| 2022/06/24 | 960 | 999 | 960 | 981 | 351,500 |
| 2022/06/23 | 891 | 947 | 891 | 935 | 375,100 |
| 2022/06/22 | 874 | 885 | 836 | 869 | 225,200 |
| 2022/06/21 | 849 | 874 | 848 | 859 | 404,500 |
| 2022/06/20 | 896 | 896 | 829 | 834 | 474,300 |
| 2022/06/17 | 868 | 900 | 865 | 881 | 395,100 |
| 2022/06/16 | 983 | 991 | 913 | 913 | 471,400 |
| 2022/06/15 | 1,031 | 1,044 | 958 | 968 | 473,600 |
| 2022/06/14 | 1,016 | 1,035 | 1,002 | 1,031 | 199,000 |
| 2022/06/13 | 1,058 | 1,069 | 1,031 | 1,035 | 149,900 |
| 2022/06/10 | 1,102 | 1,114 | 1,080 | 1,107 | 101,800 |
| 2022/06/09 | 1,085 | 1,130 | 1,077 | 1,125 | 184,100 |
| 2022/06/08 | 1,053 | 1,084 | 1,040 | 1,075 | 177,800 |
| 2022/06/07 | 1,072 | 1,099 | 1,057 | 1,061 | 170,200 |
| 2022/06/06 | 1,061 | 1,101 | 1,056 | 1,099 | 110,100 |
| 2022/06/03 | 1,111 | 1,115 | 1,076 | 1,080 | 160,300 |
| 2022/06/02 | 1,114 | 1,118 | 1,080 | 1,081 | 232,300 |
| 2022/06/01 | 1,120 | 1,155 | 1,117 | 1,139 | 237,300 |
| 2022/05/31 | 1,110 | 1,150 | 1,096 | 1,129 | 381,000 |
| 2022/05/30 | 1,044 | 1,113 | 1,034 | 1,106 | 306,700 |
| 2022/05/27 | 1,043 | 1,064 | 1,000 | 1,008 | 248,400 |
| 2022/05/26 | 1,056 | 1,073 | 1,013 | 1,013 | 183,300 |
| 2022/05/25 | 1,075 | 1,075 | 1,038 | 1,038 | 200,400 |
| 2022/05/24 | 1,110 | 1,125 | 1,076 | 1,083 | 282,200 |
| 2022/05/23 | 1,102 | 1,147 | 1,085 | 1,144 | 273,400 |
| 2022/05/20 | 1,054 | 1,078 | 1,021 | 1,068 | 216,400 |
| 2022/05/19 | 1,017 | 1,051 | 1,015 | 1,035 | 350,000 |
| 2022/05/18 | 1,076 | 1,102 | 1,048 | 1,060 | 325,800 |
| 2022/05/17 | 1,121 | 1,124 | 1,050 | 1,073 | 751,000 |
| 2022/05/16 | 1,105 | 1,176 | 1,105 | 1,144 | 564,400 |
| 2022/05/13 | 1,240 | 1,274 | 1,102 | 1,102 | 1,215,900 |
| 2022/05/12 | 1,229 | 1,229 | 1,229 | 1,229 | 136,600 |
| 2022/05/11 | 1,578 | 1,653 | 1,541 | 1,629 | 185,500 |
| 2022/05/10 | 1,586 | 1,586 | 1,517 | 1,564 | 283,700 |
| 2022/05/09 | 1,602 | 1,629 | 1,578 | 1,592 | 222,200 |
| 2022/05/06 | 1,639 | 1,670 | 1,609 | 1,639 | 141,500 |
| 2022/05/02 | 1,639 | 1,697 | 1,624 | 1,667 | 131,000 |
| 2022/04/28 | 1,718 | 1,726 | 1,634 | 1,639 | 260,200 |
| 2022/04/27 | 1,679 | 1,704 | 1,630 | 1,701 | 228,900 |
| 2022/04/26 | 1,694 | 1,719 | 1,641 | 1,716 | 294,400 |
| 2022/04/25 | 1,591 | 1,650 | 1,570 | 1,644 | 240,900 |
| 2022/04/22 | 1,654 | 1,669 | 1,606 | 1,631 | 293,000 |
| 2022/04/21 | 1,705 | 1,742 | 1,688 | 1,701 | 192,000 |
| 2022/04/20 | 1,756 | 1,757 | 1,703 | 1,729 | 282,200 |
| 2022/04/19 | 1,683 | 1,759 | 1,660 | 1,756 | 301,300 |
| 2022/04/18 | 1,670 | 1,697 | 1,645 | 1,682 | 261,400 |
| 2022/04/15 | 1,715 | 1,740 | 1,670 | 1,708 | 515,600 |
| 2022/04/14 | 1,905 | 1,917 | 1,737 | 1,752 | 1,387,000 |
| 2022/04/13 | 1,907 | 1,980 | 1,845 | 1,899 | 2,407,900 |
| 2022/04/12 | 1,957 | 2,145 | 1,831 | 1,846 | 5,848,200 |
| 2022/04/11 | 1,812 | 1,827 | 1,748 | 1,757 | 223,700 |
| 2022/04/08 | 1,938 | 1,949 | 1,860 | 1,877 | 164,300 |
| 2022/04/07 | 1,920 | 1,940 | 1,852 | 1,900 | 411,300 |
| 2022/04/06 | 1,951 | 2,012 | 1,931 | 2,000 | 431,000 |
| 2022/04/05 | 1,951 | 2,068 | 1,925 | 2,014 | 685,600 |
| 2022/04/04 | 1,880 | 1,942 | 1,845 | 1,897 | 385,700 |
| 2022/04/01 | 1,795 | 1,871 | 1,744 | 1,844 | 294,300 |
| 2022/03/31 | 1,823 | 1,837 | 1,772 | 1,826 | 231,800 |
| 2022/03/30 | 1,775 | 1,836 | 1,760 | 1,828 | 277,700 |
| 2022/03/29 | 1,713 | 1,735 | 1,665 | 1,735 | 143,700 |
| 2022/03/28 | 1,665 | 1,707 | 1,625 | 1,673 | 115,900 |
| 2022/03/25 | 1,746 | 1,752 | 1,652 | 1,687 | 159,400 |
| 2022/03/24 | 1,673 | 1,740 | 1,660 | 1,728 | 239,400 |
| 2022/03/23 | 1,670 | 1,715 | 1,664 | 1,704 | 176,500 |
| 2022/03/22 | 1,737 | 1,750 | 1,603 | 1,609 | 324,700 |
| 2022/03/18 | 1,640 | 1,703 | 1,624 | 1,697 | 266,400 |
| 2022/03/17 | 1,608 | 1,655 | 1,587 | 1,622 | 292,600 |
| 2022/03/16 | 1,511 | 1,546 | 1,460 | 1,528 | 297,400 |
| 2022/03/15 | 1,444 | 1,444 | 1,395 | 1,421 | 377,400 |
| 2022/03/14 | 1,477 | 1,522 | 1,476 | 1,497 | 184,900 |
| 2022/03/11 | 1,550 | 1,568 | 1,501 | 1,513 | 143,900 |
| 2022/03/10 | 1,582 | 1,606 | 1,547 | 1,585 | 239,800 |
| 2022/03/09 | 1,496 | 1,561 | 1,437 | 1,472 | 309,100 |
| 2022/03/08 | 1,472 | 1,563 | 1,470 | 1,510 | 237,300 |
| 2022/03/07 | 1,492 | 1,533 | 1,472 | 1,516 | 241,500 |
| 2022/03/04 | 1,610 | 1,622 | 1,524 | 1,570 | 296,700 |
| 2022/03/03 | 1,768 | 1,780 | 1,620 | 1,664 | 345,800 |
| 2022/03/02 | 1,623 | 1,702 | 1,597 | 1,691 | 336,100 |
| 2022/03/01 | 1,553 | 1,674 | 1,532 | 1,659 | 404,800 |
| 2022/02/28 | 1,437 | 1,500 | 1,410 | 1,483 | 249,800 |
| 2022/02/25 | 1,402 | 1,467 | 1,402 | 1,452 | 401,000 |
| 2022/02/24 | 1,398 | 1,414 | 1,324 | 1,347 | 253,900 |
| 2022/02/22 | 1,381 | 1,442 | 1,380 | 1,411 | 220,600 |
| 2022/02/21 | 1,376 | 1,438 | 1,351 | 1,432 | 247,600 |
| 2022/02/18 | 1,407 | 1,466 | 1,398 | 1,454 | 289,900 |
| 2022/02/17 | 1,560 | 1,560 | 1,465 | 1,480 | 343,900 |
| 2022/02/16 | 1,719 | 1,732 | 1,577 | 1,591 | 408,700 |
| 2022/02/15 | 1,666 | 1,738 | 1,658 | 1,675 | 294,600 |
| 2022/02/14 | 1,646 | 1,676 | 1,624 | 1,626 | 338,600 |
| 2022/02/10 | 1,885 | 1,945 | 1,687 | 1,719 | 995,500 |
| 2022/02/09 | 1,590 | 1,650 | 1,554 | 1,645 | 237,700 |
| 2022/02/08 | 1,567 | 1,593 | 1,544 | 1,544 | 116,100 |
| 2022/02/07 | 1,611 | 1,620 | 1,545 | 1,568 | 117,100 |
| 2022/02/04 | 1,548 | 1,615 | 1,523 | 1,604 | 231,200 |
| 2022/02/03 | 1,638 | 1,646 | 1,550 | 1,572 | 244,000 |
| 2022/02/02 | 1,643 | 1,697 | 1,642 | 1,691 | 144,300 |
| 2022/02/01 | 1,634 | 1,673 | 1,609 | 1,627 | 179,900 |
| 2022/01/31 | 1,518 | 1,595 | 1,507 | 1,563 | 181,300 |
| 2022/01/28 | 1,508 | 1,530 | 1,457 | 1,491 | 300,400 |
| 2022/01/27 | 1,615 | 1,638 | 1,482 | 1,515 | 260,200 |
| 2022/01/26 | 1,584 | 1,646 | 1,577 | 1,632 | 140,400 |
| 2022/01/25 | 1,683 | 1,685 | 1,580 | 1,583 | 188,800 |
| 2022/01/24 | 1,657 | 1,673 | 1,602 | 1,667 | 159,000 |
| 2022/01/21 | 1,692 | 1,720 | 1,666 | 1,696 | 127,000 |
| 2022/01/20 | 1,700 | 1,765 | 1,676 | 1,749 | 188,200 |
| 2022/01/19 | 1,770 | 1,775 | 1,700 | 1,713 | 185,800 |
| 2022/01/18 | 1,760 | 1,831 | 1,751 | 1,815 | 181,700 |
| 2022/01/17 | 1,773 | 1,814 | 1,755 | 1,773 | 236,000 |
| 2022/01/14 | 1,772 | 1,792 | 1,750 | 1,772 | 219,100 |
| 2022/01/13 | 1,866 | 1,875 | 1,822 | 1,833 | 181,300 |
| 2022/01/12 | 1,915 | 1,938 | 1,830 | 1,870 | 234,100 |
| 2022/01/11 | 1,854 | 1,915 | 1,811 | 1,853 | 241,100 |
| 2022/01/07 | 1,923 | 1,968 | 1,805 | 1,848 | 241,500 |
| 2022/01/06 | 1,949 | 1,949 | 1,835 | 1,867 | 299,400 |
| 2022/01/05 | 2,077 | 2,080 | 1,957 | 1,968 | 312,000 |
| 2022/01/04 | 2,147 | 2,149 | 2,010 | 2,084 | 298,000 |