4053 (株)Sun Asterisk 個別株価データ

マザーズ(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 2850 | 2866 | 2607 | 2640 | 426600 | 2640 |
2021-01-12 | 2691 | 2705 | 2615 | 2705 | 286600 | 2705 |
2021-01-08 | 2491 | 2697 | 2470 | 2640 | 417200 | 2640 |
2021-01-07 | 2440 | 2507 | 2396 | 2463 | 188700 | 2463 |
2021-01-06 | 2490 | 2516 | 2390 | 2402 | 204900 | 2402 |
2021-01-05 | 2437 | 2524 | 2403 | 2495 | 261700 | 2495 |
2021-01-04 | 2439 | 2457 | 2380 | 2416 | 145200 | 2416 |
2021-01-04 | 2439 | 2457 | 2380 | 2416 | 145200 | 2416 |
2021-01-04 | 2439 | 2457 | 2380 | 2416 | 145200 | 2416 |
2021-01-04 | 2439 | 2457 | 2380 | 2416 | 145200 | 2416 |
2021-01-04 | 2439 | 2457 | 2380 | 2416 | 145200 | 2416 |
2021-01-04 | 2439 | 2457 | 2380 | 2416 | 145200 | 2416 |
2020-12-30 | 2320 | 2403 | 2270 | 2391 | 191300 | 2391 |
2020-12-28 | 2345 | 2365 | 2222 | 2265 | 197600 | 2265 |
2020-12-25 | 2325 | 2343 | 2293 | 2312 | 91700 | 2312 |
2020-12-24 | 2332 | 2345 | 2274 | 2305 | 148100 | 2305 |
2020-12-22 | 2410 | 2438 | 2280 | 2285 | 192400 | 2285 |
2020-12-21 | 2430 | 2466 | 2350 | 2393 | 231500 | 2393 |
2020-12-18 | 2544 | 2544 | 2412 | 2425 | 244200 | 2425 |
2020-12-17 | 2469 | 2576 | 2431 | 2534 | 188400 | 2534 |
2020-12-16 | 2600 | 2600 | 2469 | 2482 | 233900 | 2482 |
2020-12-15 | 2624 | 2665 | 2576 | 2578 | 111800 | 2578 |
2020-12-14 | 2678 | 2678 | 2609 | 2624 | 125000 | 2624 |
2020-12-11 | 2613 | 2707 | 2591 | 2629 | 147200 | 2629 |
2020-12-10 | 2605 | 2650 | 2553 | 2563 | 155500 | 2563 |
2020-12-09 | 2690 | 2749 | 2635 | 2641 | 126200 | 2641 |
2020-12-08 | 2633 | 2765 | 2605 | 2707 | 143400 | 2707 |
2020-12-07 | 2790 | 2830 | 2660 | 2683 | 247800 | 2683 |
2020-12-04 | 2897 | 2925 | 2758 | 2830 | 240600 | 2830 |
2020-12-03 | 3025 | 3040 | 2905 | 2920 | 198200 | 2920 |
2020-12-02 | 3040 | 3115 | 2962 | 3025 | 220900 | 3025 |
2020-12-01 | 3015 | 3075 | 2970 | 3005 | 220700 | 3005 |
2020-11-30 | 2900 | 3030 | 2873 | 2974 | 197200 | 2974 |
2020-11-27 | 2880 | 2938 | 2850 | 2860 | 149500 | 2860 |
2020-11-26 | 2900 | 2957 | 2895 | 2898 | 102500 | 2898 |
2020-11-25 | 3005 | 3025 | 2874 | 2895 | 229100 | 2895 |
2020-11-24 | 3105 | 3115 | 2976 | 3005 | 159700 | 3005 |
2020-11-20 | 2893 | 3045 | 2856 | 3000 | 199800 | 3000 |
2020-11-19 | 2870 | 2989 | 2822 | 2922 | 172200 | 2922 |
2020-11-18 | 2870 | 2968 | 2821 | 2836 | 194200 | 2836 |
2020-11-17 | 2946 | 2988 | 2852 | 2871 | 204200 | 2871 |
2020-11-16 | 3060 | 3095 | 2930 | 2995 | 230800 | 2995 |
2020-11-13 | 3150 | 3150 | 2971 | 3010 | 307300 | 3010 |
2020-11-12 | 3240 | 3420 | 3080 | 3160 | 964900 | 3160 |
2020-11-11 | 3185 | 3535 | 3185 | 3450 | 751800 | 3450 |
2020-11-10 | 3330 | 3385 | 3130 | 3185 | 408200 | 3185 |
2020-11-09 | 3345 | 3445 | 3265 | 3415 | 586800 | 3415 |
2020-11-06 | 3380 | 3450 | 3120 | 3195 | 620700 | 3195 |
2020-11-05 | 2985 | 3380 | 2960 | 3330 | 893200 | 3330 |
2020-11-04 | 2880 | 2930 | 2766 | 2885 | 220200 | 2885 |
2020-11-02 | 2909 | 2915 | 2760 | 2786 | 177200 | 2786 |
2020-10-30 | 2903 | 2998 | 2829 | 2869 | 206300 | 2869 |
2020-10-29 | 2788 | 2930 | 2751 | 2880 | 151500 | 2880 |
2020-10-28 | 2879 | 2932 | 2817 | 2838 | 101800 | 2838 |
2020-10-27 | 2701 | 2930 | 2666 | 2883 | 303400 | 2883 |
2020-10-26 | 3015 | 3095 | 2835 | 2835 | 167000 | 2835 |
2020-10-23 | 3045 | 3135 | 2812 | 3005 | 382500 | 3005 |
2020-10-22 | 3120 | 3235 | 2934 | 2995 | 310600 | 2995 |
2020-10-21 | 3030 | 3300 | 3030 | 3170 | 340900 | 3170 |
2020-10-20 | 3120 | 3215 | 3065 | 3100 | 207300 | 3100 |
2020-10-19 | 3270 | 3380 | 3200 | 3215 | 245400 | 3215 |
2020-10-16 | 3130 | 3370 | 2977 | 3225 | 781900 | 3225 |
2020-10-15 | 3470 | 3475 | 3200 | 3200 | 506000 | 3200 |
2020-10-14 | 3580 | 3595 | 3390 | 3520 | 649100 | 3520 |
2020-10-13 | 3535 | 3630 | 3365 | 3525 | 1487700 | 3525 |
2020-10-12 | 3195 | 3570 | 3190 | 3560 | 3885600 | 3560 |
2020-10-09 | 2738 | 3190 | 2680 | 3145 | 1869600 | 3145 |
2020-10-08 | 2785 | 2797 | 2656 | 2717 | 299200 | 2717 |
2020-10-07 | 2848 | 2895 | 2734 | 2768 | 504200 | 2768 |
2020-10-06 | 2675 | 2834 | 2579 | 2782 | 513100 | 2782 |
2020-10-05 | 2604 | 2735 | 2555 | 2637 | 328000 | 2637 |
2020-10-02 | 2757 | 2789 | 2560 | 2593 | 404700 | 2593 |
2020-09-30 | 2890 | 2988 | 2691 | 2742 | 487700 | 2742 |
2020-09-29 | 2700 | 3055 | 2697 | 2896 | 1240600 | 2896 |
2020-09-28 | 2961 | 3025 | 2541 | 2680 | 1253300 | 2680 |
2020-09-25 | 3135 | 3135 | 2901 | 2976 | 544000 | 2976 |
2020-09-24 | 3160 | 3160 | 3000 | 3060 | 567800 | 3060 |
2020-09-23 | 3295 | 3345 | 3200 | 3205 | 447500 | 3205 |
2020-09-18 | 3150 | 3315 | 3135 | 3295 | 910000 | 3295 |
2020-09-17 | 3340 | 3390 | 3165 | 3180 | 1214600 | 3180 |
2020-09-16 | 3550 | 3580 | 3285 | 3400 | 1314300 | 3400 |
2020-09-15 | 3510 | 3720 | 3425 | 3510 | 3829200 | 3510 |
2020-09-14 | 3060 | 3795 | 3050 | 3415 | 5747900 | 3415 |
2020-09-11 | 3005 | 3200 | 2946 | 3095 | 2815600 | 3095 |
2020-09-10 | 3595 | 3600 | 3005 | 3075 | 3265900 | 3075 |
2020-09-09 | 3760 | 3860 | 3400 | 3410 | 2818500 | 3410 |
2020-09-08 | 4195 | 4245 | 3740 | 3900 | 2520600 | 3900 |
2020-09-07 | 4300 | 4450 | 3850 | 4165 | 4901800 | 4165 |
2020-09-04 | 3830 | 4320 | 3730 | 4120 | 8772300 | 4120 |
2020-09-03 | 4380 | 4765 | 4010 | 4070 | 8635500 | 4070 |
2020-09-02 | 3750 | 4100 | 3625 | 4100 | 6610800 | 4100 |
2020-09-01 | 2950 | 3400 | 2950 | 3400 | 5451900 | 3400 |
2020-08-31 | 2658 | 2969 | 2607 | 2900 | 6016500 | 2900 |
2020-08-28 | 2655 | 2735 | 2271 | 2508 | 3875000 | 2508 |
2020-08-27 | 2746 | 2762 | 2511 | 2650 | 6060400 | 2650 |
2020-08-26 | 2298 | 2712 | 2280 | 2712 | 8357200 | 2712 |
2020-08-25 | 2250 | 2343 | 2160 | 2212 | 1575100 | 2212 |
2020-08-24 | 2180 | 2278 | 2061 | 2230 | 1307500 | 2230 |
2020-08-21 | 2239 | 2243 | 2150 | 2200 | 850000 | 2200 |
2020-08-20 | 2270 | 2331 | 2200 | 2259 | 2152300 | 2259 |
2020-08-19 | 2162 | 2250 | 2104 | 2240 | 2682700 | 2240 |
2020-08-18 | 2089 | 2234 | 2064 | 2149 | 5488600 | 2149 |
2020-08-17 | 1869 | 2039 | 1800 | 2039 | 3994100 | 2039 |
2020-08-14 | 1848 | 1860 | 1780 | 1804 | 1253200 | 1804 |
2020-08-13 | 1865 | 1910 | 1800 | 1878 | 2773500 | 1878 |
2020-08-12 | 2093 | 2111 | 1757 | 1768 | 3665700 | 1768 |
2020-08-11 | 1923 | 2077 | 1910 | 2070 | 4979100 | 2070 |
2020-08-07 | 1869 | 1995 | 1811 | 1896 | 9151400 | 1896 |
2020-08-06 | 1665 | 1980 | 1590 | 1890 | 7372300 | 1890 |
2020-08-05 | 1605 | 1644 | 1562 | 1605 | 1601300 | 1605 |
2020-08-04 | 1631 | 1748 | 1530 | 1597 | 6790800 | 1597 |
2020-08-03 | 1669 | 1718 | 1486 | 1551 | 9752800 | 1551 |
2020-07-31 | 1209 | 1509 | 1151 | 1509 | 8492300 | 1509 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。