アステナホールディングス(8095)の株価時系列情報
アステナホールディングス(8095)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 |
---|---|---|---|---|---|
1984/12/28 | 700 | 700 | 700 | 700 | 4,000 |
1984/12/27 | 700 | 700 | 695 | 695 | 10,000 |
1984/12/26 | 690 | 690 | 690 | 690 | 9,000 |
1984/12/25 | 690 | 690 | 680 | 680 | 9,000 |
1984/12/24 | 690 | 690 | 690 | 690 | 9,000 |
1984/12/22 | 695 | 695 | 690 | 690 | 8,000 |
1984/12/21 | 700 | 700 | 700 | 700 | 25,000 |
1984/12/20 | 716 | 716 | 715 | 715 | 3,000 |
1984/12/19 | 716 | 716 | 716 | 716 | 3,000 |
1984/12/18 | 719 | 719 | 717 | 717 | 5,000 |
1984/12/17 | 720 | 720 | 720 | 720 | 5,000 |
1984/12/14 | 720 | 740 | 720 | 740 | 2,000 |
1984/12/13 | 740 | 740 | 720 | 720 | 18,000 |
1984/12/12 | 735 | 740 | 730 | 740 | 16,000 |
1984/12/11 | 737 | 739 | 725 | 725 | 17,000 |
1984/12/10 | 760 | 760 | 737 | 737 | 6,000 |
1984/12/07 | 775 | 775 | 750 | 750 | 18,000 |
1984/12/06 | 750 | 750 | 749 | 749 | 8,000 |
1984/12/05 | 775 | 775 | 775 | 775 | 13,000 |
1984/12/04 | 765 | 766 | 765 | 765 | 25,000 |
1984/11/29 | 800 | 800 | 799 | 799 | 32,000 |
1984/11/28 | 807 | 807 | 800 | 800 | 15,000 |
1984/11/27 | 810 | 810 | 810 | 810 | 35,000 |
1984/11/27 | 1 -> 1.10 分割 | ||||
1984/11/26 | 844 | 844 | 820 | 844 | 84,000 |
1984/11/24 | 800 | 848 | 800 | 848 | 99,000 |
1984/11/22 | 814 | 814 | 790 | 790 | 51,000 |
1984/11/21 | 820 | 820 | 810 | 820 | 16,000 |
1984/11/20 | 838 | 840 | 833 | 839 | 55,000 |
1984/11/19 | 820 | 838 | 820 | 838 | 9,000 |
1984/11/17 | 840 | 840 | 820 | 820 | 6,000 |
1984/11/16 | 825 | 840 | 820 | 840 | 59,000 |
1984/11/15 | 844 | 844 | 825 | 836 | 27,000 |
1984/11/14 | 844 | 845 | 844 | 845 | 15,000 |
1984/11/13 | 846 | 850 | 844 | 844 | 20,000 |
1984/11/12 | 851 | 851 | 845 | 846 | 18,000 |
1984/11/09 | 854 | 854 | 844 | 844 | 59,000 |
1984/11/08 | 864 | 865 | 844 | 844 | 83,000 |
1984/11/07 | 869 | 869 | 829 | 844 | 37,000 |
1984/11/06 | 841 | 870 | 841 | 859 | 42,000 |
1984/11/05 | 820 | 831 | 810 | 831 | 25,000 |
1984/11/02 | 815 | 815 | 810 | 810 | 22,000 |
1984/11/01 | 801 | 810 | 795 | 795 | 50,000 |
1984/10/31 | 795 | 810 | 795 | 801 | 10,000 |
1984/10/30 | 825 | 825 | 810 | 815 | 23,000 |
1984/10/29 | 826 | 827 | 825 | 825 | 32,000 |
1984/10/27 | 840 | 840 | 825 | 825 | 23,000 |
1984/10/26 | 845 | 845 | 825 | 825 | 62,000 |
1984/10/25 | 855 | 855 | 835 | 835 | 38,000 |
1984/10/24 | 830 | 835 | 820 | 825 | 41,000 |
1984/10/23 | 808 | 810 | 800 | 810 | 22,000 |
1984/10/22 | 865 | 870 | 829 | 829 | 42,000 |
1984/10/20 | 872 | 875 | 872 | 875 | 70,000 |
1984/10/19 | 883 | 900 | 870 | 899 | 473,000 |
1984/10/18 | 875 | 890 | 869 | 873 | 715,000 |
1984/10/17 | 800 | 830 | 800 | 825 | 210,000 |
1984/10/16 | 798 | 798 | 780 | 780 | 19,000 |
1984/10/15 | 800 | 800 | 790 | 798 | 36,000 |
1984/10/12 | 790 | 800 | 780 | 780 | 36,000 |
1984/10/11 | 750 | 770 | 750 | 770 | 54,000 |
1984/10/09 | 721 | 740 | 720 | 740 | 27,000 |
1984/10/08 | 720 | 721 | 720 | 720 | 17,000 |
1984/10/05 | 722 | 740 | 720 | 720 | 15,000 |
1984/10/04 | 710 | 730 | 710 | 730 | 14,000 |
1984/10/03 | 720 | 721 | 718 | 719 | 19,000 |
1984/10/02 | 751 | 751 | 745 | 745 | 13,000 |
1984/10/01 | 730 | 751 | 730 | 751 | 6,000 |
1984/09/29 | 711 | 730 | 711 | 730 | 7,000 |
1984/09/28 | 710 | 710 | 710 | 710 | 4,000 |
1984/09/27 | 741 | 741 | 720 | 720 | 7,000 |
1984/09/26 | 750 | 750 | 740 | 741 | 26,000 |
1984/09/25 | 721 | 770 | 720 | 770 | 28,000 |
1984/09/22 | 704 | 704 | 704 | 704 | 2,000 |
1984/09/21 | 701 | 705 | 700 | 705 | 6,000 |
1984/09/20 | 721 | 721 | 700 | 700 | 17,000 |
1984/09/19 | 719 | 721 | 719 | 720 | 37,000 |
1984/09/18 | 730 | 730 | 720 | 720 | 11,000 |
1984/09/17 | 731 | 731 | 731 | 731 | 3,000 |
1984/09/14 | 740 | 740 | 730 | 730 | 16,000 |
1984/09/13 | 756 | 756 | 745 | 745 | 16,000 |
1984/09/12 | 760 | 760 | 755 | 755 | 11,000 |
1984/09/11 | 770 | 770 | 760 | 760 | 7,000 |
1984/09/10 | 760 | 770 | 760 | 770 | 7,000 |
1984/09/07 | 770 | 771 | 760 | 770 | 45,000 |
1984/09/06 | 771 | 775 | 771 | 775 | 9,000 |
1984/09/05 | 805 | 805 | 760 | 760 | 20,000 |
1984/09/04 | 768 | 815 | 756 | 810 | 47,000 |
1984/09/03 | 770 | 770 | 760 | 760 | 15,000 |
1984/09/01 | 745 | 760 | 745 | 750 | 13,000 |
1984/08/31 | 757 | 760 | 745 | 745 | 48,000 |
1984/08/30 | 755 | 755 | 745 | 745 | 56,000 |
1984/08/29 | 740 | 754 | 740 | 754 | 39,000 |
1984/08/28 | 746 | 750 | 745 | 750 | 22,000 |
1984/08/27 | 741 | 750 | 739 | 740 | 21,000 |
1984/08/25 | 750 | 750 | 740 | 740 | 20,000 |
1984/08/24 | 750 | 750 | 750 | 750 | 25,000 |
1984/08/23 | 740 | 749 | 730 | 749 | 32,000 |
1984/08/22 | 730 | 750 | 730 | 730 | 87,000 |
1984/08/21 | 735 | 752 | 729 | 735 | 145,000 |
1984/08/20 | 680 | 705 | 680 | 705 | 31,000 |
1984/08/18 | 645 | 660 | 645 | 660 | 15,000 |
1984/08/17 | 645 | 645 | 637 | 637 | 6,000 |
1984/08/16 | 635 | 642 | 635 | 635 | 5,000 |
1984/08/15 | 630 | 635 | 630 | 635 | 11,000 |
1984/08/14 | 629 | 630 | 629 | 629 | 7,000 |
1984/08/13 | 633 | 633 | 620 | 629 | 14,000 |
1984/08/10 | 635 | 635 | 630 | 630 | 6,000 |
1984/08/09 | 634 | 635 | 634 | 634 | 7,000 |
1984/08/08 | 635 | 635 | 634 | 635 | 27,000 |
1984/08/07 | 615 | 639 | 615 | 635 | 27,000 |
1984/08/06 | 597 | 605 | 596 | 605 | 18,000 |
1984/08/04 | 596 | 596 | 596 | 596 | 1,000 |
1984/08/03 | 580 | 590 | 580 | 590 | 25,000 |
1984/08/02 | 585 | 585 | 580 | 580 | 14,000 |
1984/08/01 | 596 | 600 | 590 | 590 | 24,000 |
1984/07/31 | 605 | 607 | 595 | 595 | 17,000 |
1984/07/30 | 600 | 602 | 595 | 602 | 31,000 |
1984/07/28 | 595 | 598 | 593 | 598 | 22,000 |
1984/07/27 | 593 | 598 | 583 | 598 | 42,000 |
1984/07/26 | 600 | 600 | 595 | 595 | 13,000 |
1984/07/25 | 602 | 602 | 599 | 600 | 29,000 |
1984/07/24 | 606 | 606 | 600 | 602 | 14,000 |
1984/07/23 | 607 | 607 | 607 | 607 | 2,000 |
1984/07/21 | 610 | 610 | 605 | 606 | 9,000 |
1984/07/20 | 607 | 610 | 605 | 605 | 26,000 |
1984/07/19 | 641 | 641 | 598 | 605 | 51,000 |
1984/07/18 | 646 | 647 | 641 | 641 | 15,000 |
1984/07/17 | 650 | 650 | 645 | 650 | 12,000 |
1984/07/16 | 650 | 650 | 650 | 650 | 1,000 |
1984/07/13 | 670 | 670 | 660 | 660 | 10,000 |
1984/07/12 | 690 | 690 | 690 | 690 | 7,000 |
1984/07/11 | 700 | 700 | 695 | 700 | 8,000 |
1984/07/10 | 710 | 710 | 695 | 704 | 10,000 |
1984/07/09 | 710 | 710 | 710 | 710 | 2,000 |
1984/07/07 | 710 | 710 | 705 | 710 | 5,000 |
1984/07/06 | 714 | 718 | 709 | 710 | 24,000 |
1984/07/05 | 711 | 711 | 711 | 711 | 1,000 |
1984/07/04 | 715 | 720 | 710 | 720 | 9,000 |
1984/07/03 | 720 | 720 | 711 | 720 | 13,000 |
1984/07/02 | 737 | 740 | 737 | 740 | 8,000 |
1984/06/30 | 735 | 735 | 735 | 735 | 2,000 |
1984/06/29 | 735 | 735 | 735 | 735 | 5,000 |
1984/06/28 | 740 | 740 | 730 | 739 | 25,000 |
1984/06/27 | 736 | 749 | 730 | 740 | 17,000 |
1984/06/26 | 740 | 744 | 736 | 736 | 28,000 |
1984/06/25 | 741 | 741 | 741 | 741 | 3,000 |
1984/06/22 | 740 | 740 | 736 | 740 | 34,000 |
1984/06/21 | 740 | 740 | 740 | 740 | 6,000 |
1984/06/20 | 740 | 740 | 740 | 740 | 3,000 |
1984/06/19 | 745 | 745 | 710 | 737 | 23,000 |
1984/06/18 | 745 | 745 | 745 | 745 | 2,000 |
1984/06/16 | 745 | 745 | 745 | 745 | 8,000 |
1984/06/15 | 750 | 750 | 740 | 744 | 28,000 |
1984/06/14 | 750 | 750 | 750 | 750 | 10,000 |
1984/06/13 | 750 | 750 | 750 | 750 | 13,000 |
1984/06/12 | 759 | 760 | 750 | 760 | 3,000 |
1984/06/08 | 750 | 760 | 750 | 760 | 27,000 |
1984/06/07 | 749 | 750 | 749 | 750 | 2,000 |
1984/06/06 | 750 | 750 | 730 | 750 | 22,000 |
1984/06/05 | 750 | 752 | 750 | 752 | 9,000 |
1984/06/04 | 730 | 735 | 730 | 730 | 6,000 |
1984/06/02 | 700 | 700 | 700 | 700 | 3,000 |
1984/06/01 | 700 | 700 | 700 | 700 | 13,000 |
1984/05/31 | 710 | 710 | 700 | 700 | 18,000 |
1984/05/30 | 711 | 711 | 710 | 710 | 3,000 |
1984/05/29 | 720 | 720 | 710 | 710 | 6,000 |
1984/05/26 | 710 | 710 | 710 | 710 | 9,000 |
1984/05/25 | 701 | 701 | 701 | 701 | 8,000 |
1984/05/24 | 710 | 710 | 700 | 710 | 29,000 |
1984/05/23 | 720 | 720 | 700 | 710 | 24,000 |
1984/05/22 | 720 | 720 | 710 | 720 | 28,000 |
1984/05/21 | 720 | 720 | 720 | 720 | 13,000 |
1984/05/19 | 720 | 720 | 710 | 720 | 52,000 |
1984/05/18 | 720 | 720 | 710 | 720 | 9,000 |
1984/05/17 | 745 | 755 | 730 | 740 | 18,000 |
1984/05/16 | 745 | 754 | 745 | 754 | 27,000 |
1984/05/15 | 750 | 751 | 740 | 751 | 21,000 |
1984/05/14 | 760 | 763 | 750 | 760 | 23,000 |
1984/05/11 | 761 | 775 | 761 | 761 | 16,000 |
1984/05/10 | 778 | 778 | 759 | 759 | 17,000 |
1984/05/09 | 805 | 805 | 798 | 798 | 34,000 |
1984/05/08 | 803 | 810 | 800 | 810 | 50,000 |
1984/05/07 | 815 | 815 | 798 | 806 | 39,000 |
1984/05/04 | 798 | 820 | 798 | 818 | 34,000 |
1984/05/02 | 790 | 800 | 790 | 798 | 49,000 |
1984/05/01 | 790 | 790 | 780 | 790 | 14,000 |
1984/04/28 | 788 | 790 | 780 | 780 | 15,000 |
1984/04/27 | 800 | 800 | 760 | 778 | 28,000 |
1984/04/26 | 775 | 805 | 770 | 805 | 10,000 |
1984/04/25 | 766 | 777 | 765 | 777 | 39,000 |
1984/04/24 | 800 | 800 | 768 | 786 | 126,000 |
1984/04/23 | 795 | 805 | 795 | 796 | 32,000 |
1984/04/21 | 776 | 790 | 776 | 785 | 10,000 |
1984/04/20 | 766 | 775 | 765 | 775 | 15,000 |
1984/04/19 | 785 | 790 | 765 | 765 | 41,000 |
1984/04/18 | 780 | 781 | 780 | 780 | 27,000 |
1984/04/17 | 770 | 782 | 770 | 771 | 50,000 |
1984/04/16 | 781 | 785 | 765 | 766 | 156,000 |
1984/04/13 | 780 | 785 | 780 | 781 | 37,000 |
1984/04/12 | 792 | 799 | 781 | 781 | 48,000 |
1984/04/11 | 798 | 798 | 788 | 798 | 13,000 |
1984/04/10 | 800 | 800 | 780 | 800 | 79,000 |
1984/04/09 | 798 | 805 | 795 | 802 | 33,000 |
1984/04/07 | 794 | 800 | 790 | 800 | 32,000 |
1984/04/06 | 797 | 797 | 790 | 794 | 24,000 |
1984/04/05 | 798 | 798 | 785 | 798 | 21,000 |
1984/04/04 | 770 | 800 | 760 | 800 | 75,000 |
1984/04/03 | 780 | 790 | 770 | 780 | 30,000 |
1984/04/02 | 780 | 801 | 780 | 800 | 28,000 |
1984/03/31 | 824 | 824 | 820 | 820 | 2,000 |
1984/03/30 | 820 | 830 | 810 | 830 | 63,000 |
1984/03/29 | 829 | 830 | 820 | 830 | 11,000 |
1984/03/28 | 825 | 830 | 809 | 830 | 50,000 |
1984/03/27 | 830 | 830 | 810 | 825 | 26,000 |
1984/03/26 | 825 | 825 | 810 | 811 | 16,000 |
1984/03/24 | 829 | 834 | 820 | 820 | 23,000 |
1984/03/23 | 830 | 835 | 812 | 834 | 92,000 |
1984/03/22 | 817 | 837 | 817 | 837 | 21,000 |
1984/03/21 | 835 | 838 | 827 | 837 | 12,000 |
1984/03/19 | 847 | 847 | 825 | 840 | 30,000 |
1984/03/17 | 832 | 848 | 830 | 848 | 15,000 |
1984/03/16 | 840 | 849 | 825 | 848 | 49,000 |
1984/03/15 | 840 | 850 | 829 | 849 | 49,000 |
1984/03/14 | 855 | 855 | 841 | 850 | 24,000 |
1984/03/13 | 850 | 860 | 841 | 860 | 55,000 |
1984/03/12 | 851 | 860 | 850 | 860 | 19,000 |
1984/03/09 | 861 | 861 | 850 | 860 | 24,000 |
1984/03/08 | 850 | 861 | 850 | 860 | 21,000 |
1984/03/07 | 850 | 860 | 850 | 850 | 45,000 |
1984/03/06 | 850 | 860 | 850 | 860 | 92,000 |
1984/03/05 | 885 | 885 | 859 | 859 | 40,000 |
1984/03/03 | 885 | 886 | 885 | 886 | 22,000 |
1984/03/02 | 890 | 890 | 870 | 888 | 28,000 |
1984/03/01 | 897 | 900 | 890 | 899 | 47,000 |
1984/02/29 | 900 | 910 | 890 | 907 | 23,000 |
1984/02/28 | 890 | 900 | 890 | 895 | 16,000 |
1984/02/27 | 920 | 930 | 890 | 909 | 140,000 |
1984/02/25 | 899 | 910 | 883 | 910 | 47,000 |
1984/02/24 | 899 | 900 | 872 | 900 | 24,000 |
1984/02/23 | 871 | 913 | 870 | 913 | 55,000 |
1984/02/22 | 870 | 880 | 870 | 871 | 25,000 |
1984/02/21 | 870 | 880 | 860 | 870 | 25,000 |
1984/02/20 | 893 | 893 | 885 | 885 | 9,000 |
1984/02/18 | 874 | 878 | 874 | 878 | 11,000 |
1984/02/17 | 892 | 892 | 867 | 875 | 8,000 |
1984/02/16 | 850 | 897 | 850 | 894 | 21,000 |
1984/02/15 | 877 | 879 | 850 | 870 | 25,000 |
1984/02/14 | 900 | 900 | 877 | 877 | 25,000 |
1984/02/13 | 890 | 917 | 890 | 890 | 18,000 |
1984/02/10 | 899 | 899 | 890 | 890 | 32,000 |
1984/02/09 | 930 | 930 | 889 | 900 | 63,000 |
1984/02/08 | 950 | 966 | 919 | 930 | 559,000 |
1984/02/07 | 895 | 932 | 880 | 930 | 568,000 |
1984/02/06 | 855 | 903 | 855 | 885 | 139,000 |
1984/02/04 | 850 | 855 | 846 | 851 | 77,000 |
1984/02/03 | 830 | 855 | 820 | 851 | 91,000 |
1984/02/02 | 820 | 820 | 805 | 820 | 81,000 |
1984/02/01 | 831 | 839 | 820 | 820 | 39,000 |
1984/01/31 | 849 | 849 | 821 | 821 | 15,000 |
1984/01/30 | 849 | 855 | 840 | 850 | 98,000 |
1984/01/28 | 812 | 819 | 812 | 819 | 281,000 |
1984/01/27 | 810 | 820 | 810 | 819 | 45,000 |
1984/01/26 | 849 | 849 | 815 | 815 | 33,000 |
1984/01/25 | 829 | 850 | 829 | 839 | 22,000 |
1984/01/24 | 830 | 850 | 830 | 840 | 66,000 |
1984/01/23 | 830 | 850 | 829 | 850 | 31,000 |
1984/01/21 | 830 | 831 | 830 | 830 | 27,000 |
1984/01/20 | 840 | 847 | 836 | 838 | 44,000 |
1984/01/19 | 831 | 841 | 831 | 840 | 5,000 |
1984/01/18 | 830 | 840 | 830 | 830 | 18,000 |
1984/01/17 | 840 | 861 | 840 | 860 | 22,000 |
1984/01/13 | 850 | 860 | 845 | 860 | 15,000 |
1984/01/12 | 860 | 860 | 850 | 850 | 10,000 |
1984/01/11 | 840 | 870 | 840 | 870 | 28,000 |
1984/01/10 | 855 | 855 | 845 | 850 | 14,000 |
1984/01/09 | 856 | 865 | 850 | 861 | 32,000 |
1984/01/07 | 851 | 859 | 850 | 851 | 27,000 |
1984/01/06 | 845 | 856 | 840 | 855 | 44,000 |
1984/01/05 | 850 | 855 | 850 | 853 | 33,000 |
1984/01/04 | 830 | 850 | 830 | 850 | 24,000 |