アスタリスク(6522)の株価時系列情報
アスタリスク(6522)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 | 1,325 | 1,335 | 1,281 | 1,285 | 38,400 |
| 2022/12/29 | 1,290 | 1,317 | 1,271 | 1,312 | 39,100 |
| 2022/12/28 | 1,305 | 1,321 | 1,275 | 1,320 | 49,900 |
| 2022/12/27 | 1,333 | 1,352 | 1,309 | 1,323 | 46,900 |
| 2022/12/26 | 1,299 | 1,339 | 1,274 | 1,333 | 56,500 |
| 2022/12/23 | 1,427 | 1,427 | 1,305 | 1,311 | 120,900 |
| 2022/12/22 | 1,450 | 1,492 | 1,423 | 1,436 | 53,200 |
| 2022/12/21 | 1,415 | 1,470 | 1,380 | 1,420 | 78,300 |
| 2022/12/20 | 1,482 | 1,531 | 1,410 | 1,433 | 175,200 |
| 2022/12/19 | 1,402 | 1,494 | 1,397 | 1,461 | 96,600 |
| 2022/12/16 | 1,400 | 1,423 | 1,388 | 1,423 | 35,300 |
| 2022/12/15 | 1,365 | 1,433 | 1,365 | 1,419 | 50,000 |
| 2022/12/14 | 1,368 | 1,399 | 1,368 | 1,375 | 35,500 |
| 2022/12/13 | 1,390 | 1,409 | 1,353 | 1,353 | 48,800 |
| 2022/12/12 | 1,401 | 1,414 | 1,380 | 1,380 | 38,200 |
| 2022/12/09 | 1,416 | 1,430 | 1,357 | 1,405 | 162,300 |
| 2022/12/08 | 1,477 | 1,477 | 1,408 | 1,412 | 87,600 |
| 2022/12/07 | 1,477 | 1,485 | 1,454 | 1,478 | 51,500 |
| 2022/12/06 | 1,483 | 1,514 | 1,457 | 1,501 | 51,500 |
| 2022/12/05 | 1,560 | 1,560 | 1,490 | 1,523 | 63,600 |
| 2022/12/02 | 1,573 | 1,588 | 1,543 | 1,550 | 89,700 |
| 2022/12/01 | 1,616 | 1,619 | 1,570 | 1,583 | 100,000 |
| 2022/11/30 | 1,563 | 1,609 | 1,522 | 1,567 | 102,800 |
| 2022/11/29 | 1,499 | 1,597 | 1,480 | 1,585 | 124,500 |
| 2022/11/28 | 1,495 | 1,555 | 1,435 | 1,521 | 116,700 |
| 2022/11/25 | 1,468 | 1,513 | 1,464 | 1,495 | 66,300 |
| 2022/11/24 | 1,450 | 1,483 | 1,450 | 1,468 | 59,700 |
| 2022/11/22 | 1,433 | 1,462 | 1,416 | 1,430 | 45,900 |
| 2022/11/21 | 1,454 | 1,454 | 1,403 | 1,423 | 59,700 |
| 2022/11/18 | 1,491 | 1,500 | 1,430 | 1,444 | 83,200 |
| 2022/11/17 | 1,480 | 1,516 | 1,471 | 1,491 | 55,000 |
| 2022/11/16 | 1,475 | 1,537 | 1,411 | 1,520 | 134,600 |
| 2022/11/15 | 1,480 | 1,498 | 1,431 | 1,480 | 97,100 |
| 2022/11/14 | 1,449 | 1,540 | 1,413 | 1,502 | 267,500 |
| 2022/11/11 | 1,406 | 1,440 | 1,396 | 1,412 | 102,600 |
| 2022/11/10 | 1,330 | 1,376 | 1,302 | 1,376 | 66,800 |
| 2022/11/09 | 1,390 | 1,399 | 1,322 | 1,338 | 62,100 |
| 2022/11/08 | 1,279 | 1,412 | 1,279 | 1,370 | 220,600 |
| 2022/11/07 | 1,259 | 1,298 | 1,259 | 1,279 | 29,700 |
| 2022/11/04 | 1,250 | 1,287 | 1,229 | 1,284 | 69,200 |
| 2022/11/02 | 1,295 | 1,299 | 1,260 | 1,262 | 25,000 |
| 2022/11/01 | 1,260 | 1,299 | 1,249 | 1,289 | 49,600 |
| 2022/10/31 | 1,284 | 1,284 | 1,236 | 1,255 | 57,300 |
| 2022/10/28 | 1,265 | 1,276 | 1,253 | 1,254 | 51,000 |
| 2022/10/27 | 1,292 | 1,300 | 1,271 | 1,282 | 44,900 |
| 2022/10/26 | 1,309 | 1,335 | 1,291 | 1,305 | 51,000 |
| 2022/10/25 | 1,318 | 1,318 | 1,280 | 1,288 | 35,800 |
| 2022/10/24 | 1,300 | 1,335 | 1,265 | 1,302 | 79,600 |
| 2022/10/21 | 1,269 | 1,310 | 1,251 | 1,255 | 64,400 |
| 2022/10/20 | 1,241 | 1,268 | 1,207 | 1,265 | 74,400 |
| 2022/10/19 | 1,295 | 1,325 | 1,241 | 1,241 | 101,200 |
| 2022/10/18 | 1,339 | 1,348 | 1,233 | 1,276 | 197,900 |
| 2022/10/17 | 1,140 | 1,380 | 1,129 | 1,326 | 415,900 |
| 2022/10/14 | 1,141 | 1,200 | 1,121 | 1,200 | 165,200 |
| 2022/10/13 | 1,151 | 1,152 | 1,112 | 1,112 | 102,800 |
| 2022/10/12 | 1,179 | 1,179 | 1,146 | 1,161 | 65,000 |
| 2022/10/11 | 1,185 | 1,209 | 1,163 | 1,179 | 84,500 |
| 2022/10/07 | 1,196 | 1,232 | 1,194 | 1,198 | 62,500 |
| 2022/10/06 | 1,179 | 1,222 | 1,175 | 1,210 | 66,300 |
| 2022/10/05 | 1,236 | 1,240 | 1,192 | 1,196 | 47,400 |
| 2022/10/04 | 1,211 | 1,236 | 1,199 | 1,236 | 35,100 |
| 2022/10/03 | 1,166 | 1,210 | 1,147 | 1,194 | 58,100 |
| 2022/09/30 | 1,170 | 1,199 | 1,162 | 1,183 | 37,900 |
| 2022/09/29 | 1,201 | 1,219 | 1,180 | 1,198 | 47,200 |
| 2022/09/28 | 1,204 | 1,221 | 1,178 | 1,197 | 58,200 |
| 2022/09/27 | 1,211 | 1,232 | 1,190 | 1,209 | 44,200 |
| 2022/09/26 | 1,217 | 1,238 | 1,176 | 1,186 | 88,200 |
| 2022/09/22 | 1,206 | 1,250 | 1,205 | 1,242 | 45,600 |
| 2022/09/21 | 1,271 | 1,277 | 1,233 | 1,249 | 51,600 |
| 2022/09/20 | 1,303 | 1,303 | 1,248 | 1,271 | 55,000 |
| 2022/09/16 | 1,315 | 1,320 | 1,290 | 1,292 | 60,500 |
| 2022/09/15 | 1,377 | 1,377 | 1,325 | 1,325 | 50,000 |
| 2022/09/14 | 1,330 | 1,357 | 1,326 | 1,347 | 86,700 |
| 2022/09/13 | 1,448 | 1,449 | 1,392 | 1,392 | 44,500 |
| 2022/09/12 | 1,411 | 1,433 | 1,408 | 1,430 | 38,700 |
| 2022/09/09 | 1,348 | 1,406 | 1,348 | 1,391 | 51,400 |
| 2022/09/08 | 1,375 | 1,387 | 1,343 | 1,348 | 42,200 |
| 2022/09/07 | 1,423 | 1,423 | 1,366 | 1,371 | 32,900 |
| 2022/09/06 | 1,380 | 1,423 | 1,359 | 1,394 | 65,100 |
| 2022/09/05 | 1,346 | 1,358 | 1,333 | 1,351 | 32,900 |
| 2022/09/02 | 1,385 | 1,393 | 1,357 | 1,357 | 58,200 |
| 2022/09/01 | 1,400 | 1,417 | 1,389 | 1,389 | 38,200 |
| 2022/08/31 | 1,396 | 1,424 | 1,385 | 1,422 | 44,900 |
| 2022/08/30 | 1,401 | 1,421 | 1,387 | 1,409 | 43,700 |
| 2022/08/29 | 1,398 | 1,415 | 1,380 | 1,401 | 116,600 |
| 2022/08/26 | 1,455 | 1,458 | 1,436 | 1,446 | 49,700 |
| 2022/08/25 | 1,460 | 1,464 | 1,450 | 1,459 | 36,400 |
| 2022/08/24 | 1,483 | 1,484 | 1,451 | 1,458 | 30,200 |
| 2022/08/23 | 1,465 | 1,470 | 1,450 | 1,458 | 75,300 |
| 2022/08/22 | 1,510 | 1,510 | 1,475 | 1,482 | 79,200 |
| 2022/08/19 | 1,565 | 1,573 | 1,522 | 1,523 | 52,900 |
| 2022/08/18 | 1,555 | 1,577 | 1,521 | 1,555 | 58,600 |
| 2022/08/17 | 1,553 | 1,578 | 1,535 | 1,559 | 87,400 |
| 2022/08/16 | 1,549 | 1,584 | 1,535 | 1,553 | 147,900 |
| 2022/08/15 | 1,510 | 1,534 | 1,496 | 1,505 | 64,100 |
| 2022/08/12 | 1,490 | 1,504 | 1,473 | 1,495 | 61,000 |
| 2022/08/10 | 1,505 | 1,506 | 1,416 | 1,464 | 193,400 |
| 2022/08/09 | 1,540 | 1,540 | 1,503 | 1,513 | 116,500 |
| 2022/08/08 | 1,553 | 1,556 | 1,532 | 1,549 | 87,100 |
| 2022/08/05 | 1,558 | 1,574 | 1,549 | 1,562 | 51,100 |
| 2022/08/04 | 1,572 | 1,577 | 1,546 | 1,570 | 57,500 |
| 2022/08/03 | 1,549 | 1,571 | 1,541 | 1,559 | 47,400 |
| 2022/08/02 | 1,575 | 1,597 | 1,552 | 1,555 | 74,900 |
| 2022/08/01 | 1,544 | 1,567 | 1,532 | 1,555 | 49,100 |
| 2022/07/29 | 1,549 | 1,563 | 1,532 | 1,532 | 83,300 |
| 2022/07/28 | 1,593 | 1,610 | 1,541 | 1,550 | 154,400 |
| 2022/07/27 | 1,607 | 1,633 | 1,564 | 1,589 | 175,400 |
| 2022/07/26 | 1,602 | 1,634 | 1,565 | 1,631 | 168,400 |
| 2022/07/25 | 1,633 | 1,647 | 1,614 | 1,618 | 66,600 |
| 2022/07/22 | 1,650 | 1,682 | 1,620 | 1,662 | 118,300 |
| 2022/07/21 | 1,612 | 1,719 | 1,610 | 1,669 | 160,500 |
| 2022/07/20 | 1,657 | 1,673 | 1,607 | 1,630 | 175,500 |
| 2022/07/19 | 1,590 | 1,669 | 1,571 | 1,650 | 349,400 |
| 2022/07/15 | 1,730 | 1,842 | 1,700 | 1,830 | 206,500 |
| 2022/07/14 | 1,651 | 1,825 | 1,650 | 1,784 | 117,400 |
| 2022/07/13 | 1,700 | 1,717 | 1,655 | 1,666 | 53,000 |
| 2022/07/12 | 1,778 | 1,798 | 1,695 | 1,717 | 73,800 |
| 2022/07/11 | 1,812 | 1,858 | 1,766 | 1,787 | 95,300 |
| 2022/07/08 | 1,701 | 1,815 | 1,671 | 1,755 | 156,300 |
| 2022/07/07 | 1,640 | 1,691 | 1,617 | 1,661 | 71,600 |
| 2022/07/06 | 1,590 | 1,640 | 1,580 | 1,621 | 44,100 |
| 2022/07/05 | 1,576 | 1,640 | 1,545 | 1,600 | 51,900 |
| 2022/07/04 | 1,555 | 1,560 | 1,525 | 1,542 | 41,600 |
| 2022/07/01 | 1,585 | 1,585 | 1,520 | 1,545 | 54,400 |
| 2022/06/30 | 1,596 | 1,610 | 1,585 | 1,585 | 28,000 |
| 2022/06/29 | 1,591 | 1,627 | 1,591 | 1,615 | 26,100 |
| 2022/06/28 | 1,620 | 1,635 | 1,587 | 1,623 | 39,000 |
| 2022/06/27 | 1,629 | 1,659 | 1,600 | 1,636 | 50,700 |
| 2022/06/24 | 1,510 | 1,630 | 1,510 | 1,589 | 90,900 |
| 2022/06/23 | 1,587 | 1,597 | 1,549 | 1,550 | 46,300 |
| 2022/06/22 | 1,625 | 1,630 | 1,563 | 1,565 | 44,000 |
| 2022/06/21 | 1,566 | 1,650 | 1,560 | 1,627 | 55,400 |
| 2022/06/20 | 1,615 | 1,650 | 1,545 | 1,566 | 67,100 |
| 2022/06/17 | 1,600 | 1,614 | 1,560 | 1,600 | 102,000 |
| 2022/06/16 | 1,702 | 1,730 | 1,661 | 1,661 | 45,100 |
| 2022/06/15 | 1,709 | 1,709 | 1,666 | 1,672 | 50,100 |
| 2022/06/14 | 1,685 | 1,716 | 1,655 | 1,705 | 95,000 |
| 2022/06/13 | 1,799 | 1,802 | 1,754 | 1,754 | 62,700 |
| 2022/06/10 | 1,812 | 1,827 | 1,800 | 1,810 | 56,900 |
| 2022/06/09 | 1,814 | 1,831 | 1,812 | 1,814 | 45,900 |
| 2022/06/08 | 1,814 | 1,839 | 1,812 | 1,817 | 65,400 |
| 2022/06/07 | 1,845 | 1,845 | 1,815 | 1,825 | 55,400 |
| 2022/06/06 | 1,860 | 1,865 | 1,830 | 1,845 | 76,800 |
| 2022/06/03 | 1,970 | 2,000 | 1,900 | 1,900 | 155,100 |
| 2022/06/02 | 1,871 | 2,070 | 1,835 | 1,911 | 304,100 |
| 2022/06/01 | 1,823 | 1,856 | 1,811 | 1,836 | 45,200 |
| 2022/05/31 | 1,831 | 1,850 | 1,813 | 1,834 | 52,700 |
| 2022/05/30 | 1,847 | 1,879 | 1,825 | 1,847 | 59,500 |
| 2022/05/27 | 1,846 | 1,870 | 1,810 | 1,812 | 42,200 |
| 2022/05/26 | 1,834 | 1,854 | 1,808 | 1,808 | 35,000 |
| 2022/05/25 | 1,818 | 1,833 | 1,805 | 1,806 | 40,700 |
| 2022/05/24 | 1,890 | 1,900 | 1,827 | 1,827 | 58,400 |
| 2022/05/23 | 1,865 | 1,915 | 1,857 | 1,883 | 75,100 |
| 2022/05/20 | 1,817 | 1,868 | 1,805 | 1,860 | 48,400 |
| 2022/05/19 | 1,826 | 1,855 | 1,790 | 1,813 | 109,200 |
| 2022/05/18 | 1,836 | 1,928 | 1,835 | 1,900 | 98,700 |
| 2022/05/17 | 1,801 | 1,840 | 1,772 | 1,819 | 53,600 |
| 2022/05/16 | 1,832 | 1,899 | 1,790 | 1,814 | 83,000 |
| 2022/05/13 | 1,835 | 1,868 | 1,827 | 1,827 | 82,500 |
| 2022/05/12 | 1,847 | 1,847 | 1,798 | 1,805 | 92,100 |
| 2022/05/11 | 1,910 | 1,932 | 1,880 | 1,881 | 44,200 |
| 2022/05/10 | 1,851 | 1,904 | 1,816 | 1,890 | 77,100 |
| 2022/05/09 | 1,930 | 1,940 | 1,875 | 1,875 | 82,600 |
| 2022/05/06 | 1,921 | 1,955 | 1,898 | 1,925 | 56,600 |
| 2022/05/02 | 1,932 | 1,955 | 1,905 | 1,918 | 51,900 |
| 2022/04/28 | 1,920 | 1,978 | 1,903 | 1,932 | 61,600 |
| 2022/04/27 | 1,950 | 1,965 | 1,910 | 1,927 | 93,200 |
| 2022/04/26 | 2,030 | 2,040 | 1,962 | 1,970 | 142,600 |
| 2022/04/25 | 2,024 | 2,077 | 2,001 | 2,007 | 91,400 |
| 2022/04/22 | 2,000 | 2,084 | 1,993 | 2,074 | 101,400 |
| 2022/04/21 | 2,048 | 2,128 | 1,987 | 2,055 | 170,700 |
| 2022/04/20 | 2,138 | 2,139 | 2,032 | 2,061 | 122,900 |
| 2022/04/19 | 2,215 | 2,239 | 2,080 | 2,095 | 226,300 |
| 2022/04/18 | 2,253 | 2,319 | 2,165 | 2,208 | 196,800 |
| 2022/04/15 | 2,148 | 2,412 | 2,123 | 2,287 | 888,000 |
| 2022/04/14 | 2,775 | 2,775 | 2,589 | 2,598 | 329,900 |
| 2022/04/13 | 2,687 | 2,754 | 2,658 | 2,725 | 224,600 |
| 2022/04/12 | 2,680 | 2,700 | 2,575 | 2,637 | 178,600 |
| 2022/04/11 | 2,812 | 2,825 | 2,685 | 2,685 | 164,500 |
| 2022/04/08 | 2,695 | 2,812 | 2,676 | 2,805 | 162,300 |
| 2022/04/07 | 2,674 | 2,687 | 2,581 | 2,676 | 181,000 |
| 2022/04/06 | 2,781 | 2,808 | 2,637 | 2,687 | 314,100 |
| 2022/04/05 | 2,910 | 2,936 | 2,851 | 2,858 | 221,500 |
| 2022/04/04 | 2,711 | 2,883 | 2,705 | 2,861 | 256,600 |
| 2022/04/01 | 2,812 | 2,858 | 2,690 | 2,711 | 371,900 |
| 2022/03/31 | 2,821 | 2,888 | 2,750 | 2,839 | 359,800 |
| 2022/03/30 | 2,881 | 2,950 | 2,806 | 2,888 | 489,200 |
| 2022/03/29 | 2,715 | 2,836 | 2,680 | 2,799 | 779,700 |
| 2022/03/28 | 2,501 | 2,790 | 2,485 | 2,710 | 871,700 |
| 2022/03/25 | 2,510 | 2,553 | 2,430 | 2,481 | 410,800 |
| 2022/03/24 | 2,351 | 2,460 | 2,317 | 2,440 | 424,700 |
| 2022/03/23 | 2,229 | 2,415 | 2,182 | 2,405 | 553,000 |
| 2022/03/22 | 2,300 | 2,320 | 2,166 | 2,191 | 279,600 |
| 2022/03/18 | 2,197 | 2,341 | 2,146 | 2,254 | 425,000 |
| 2022/03/17 | 2,174 | 2,251 | 2,123 | 2,130 | 311,000 |
| 2022/03/16 | 2,090 | 2,121 | 2,013 | 2,079 | 149,800 |
| 2022/03/15 | 2,080 | 2,085 | 1,972 | 2,040 | 103,000 |
| 2022/03/14 | 1,914 | 2,059 | 1,914 | 2,051 | 110,300 |
| 2022/03/11 | 1,873 | 1,950 | 1,867 | 1,933 | 112,300 |
| 2022/03/10 | 1,901 | 1,973 | 1,896 | 1,919 | 129,700 |
| 2022/03/09 | 1,855 | 1,894 | 1,801 | 1,846 | 137,200 |
| 2022/03/08 | 1,865 | 1,936 | 1,819 | 1,831 | 199,400 |
| 2022/03/07 | 1,886 | 1,928 | 1,833 | 1,870 | 178,800 |
| 2022/03/04 | 1,984 | 2,016 | 1,910 | 1,969 | 253,600 |
| 2022/03/03 | 2,260 | 2,277 | 2,057 | 2,061 | 456,900 |
| 2022/03/02 | 2,024 | 2,230 | 2,015 | 2,200 | 476,900 |
| 2022/03/01 | 1,945 | 2,140 | 1,929 | 2,098 | 334,400 |
| 2022/02/28 | 1,858 | 1,939 | 1,790 | 1,905 | 244,900 |
| 2022/02/25 | 1,858 | 1,890 | 1,821 | 1,836 | 233,000 |
| 2022/02/24 | 1,801 | 1,917 | 1,751 | 1,810 | 333,500 |
| 2022/02/22 | 1,831 | 1,889 | 1,803 | 1,812 | 199,600 |
| 2022/02/21 | 1,888 | 1,921 | 1,815 | 1,903 | 255,100 |
| 2022/02/18 | 2,016 | 2,088 | 1,952 | 1,980 | 538,400 |
| 2022/02/17 | 2,400 | 2,403 | 2,080 | 2,116 | 1,288,100 |
| 2022/02/16 | 2,166 | 2,166 | 2,166 | 2,166 | 26,000 |
| 2022/02/15 | 1,878 | 1,880 | 1,760 | 1,766 | 183,700 |
| 2022/02/14 | 1,871 | 1,898 | 1,828 | 1,867 | 110,600 |
| 2022/02/10 | 1,986 | 2,016 | 1,902 | 1,931 | 173,900 |
| 2022/02/09 | 1,949 | 1,958 | 1,870 | 1,930 | 185,400 |
| 2022/02/08 | 1,956 | 1,995 | 1,900 | 1,922 | 174,600 |
| 2022/02/07 | 1,990 | 2,037 | 1,921 | 1,944 | 174,600 |
| 2022/02/04 | 1,994 | 2,071 | 1,980 | 2,023 | 229,400 |
| 2022/02/03 | 2,075 | 2,116 | 2,004 | 2,028 | 245,300 |
| 2022/02/02 | 2,131 | 2,192 | 2,109 | 2,122 | 372,700 |
| 2022/02/01 | 2,100 | 2,215 | 2,072 | 2,130 | 477,600 |
| 2022/01/31 | 1,964 | 2,163 | 1,958 | 2,022 | 585,400 |
| 2022/01/28 | 2,034 | 2,038 | 1,908 | 1,940 | 298,100 |
| 2022/01/27 | 2,140 | 2,179 | 1,920 | 2,013 | 621,700 |
| 2022/01/26 | 2,130 | 2,233 | 2,080 | 2,148 | 335,300 |
| 2022/01/25 | 2,257 | 2,321 | 2,073 | 2,142 | 462,800 |
| 2022/01/24 | 2,221 | 2,293 | 2,181 | 2,252 | 294,300 |
| 2022/01/21 | 2,298 | 2,355 | 2,212 | 2,318 | 383,600 |
| 2022/01/20 | 2,400 | 2,500 | 2,320 | 2,345 | 480,500 |
| 2022/01/19 | 2,562 | 2,573 | 2,317 | 2,433 | 794,600 |
| 2022/01/18 | 2,695 | 2,803 | 2,533 | 2,634 | 1,038,900 |
| 2022/01/17 | 3,195 | 3,245 | 2,845 | 2,845 | 1,681,900 |
| 2022/01/14 | 3,380 | 3,875 | 3,325 | 3,545 | 2,545,600 |
| 2022/01/13 | 3,080 | 3,580 | 3,050 | 3,430 | 1,499,600 |
| 2022/01/12 | 3,140 | 3,150 | 3,025 | 3,110 | 307,500 |
| 2022/01/11 | 2,931 | 3,110 | 2,834 | 3,040 | 471,900 |
| 2022/01/07 | 2,960 | 3,035 | 2,732 | 2,960 | 614,300 |
| 2022/01/06 | 2,870 | 2,935 | 2,751 | 2,829 | 642,900 |
| 2022/01/05 | 3,260 | 3,370 | 2,992 | 3,050 | 746,200 |
| 2022/01/04 | 3,005 | 3,435 | 3,005 | 3,250 | 1,447,000 |