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 |
---|---|---|---|---|---|
1985/12/28 | 621 | 650 | 620 | 650 | 14,000 |
1985/12/27 | 640 | 640 | 621 | 621 | 4,000 |
1985/12/26 | 630 | 640 | 625 | 640 | 19,000 |
1985/12/25 | 641 | 650 | 635 | 640 | 52,000 |
1985/12/24 | 640 | 640 | 640 | 640 | 6,000 |
1985/12/23 | 640 | 647 | 640 | 647 | 18,000 |
1985/12/21 | 640 | 640 | 640 | 640 | 4,000 |
1985/12/20 | 639 | 640 | 639 | 640 | 15,000 |
1985/12/19 | 629 | 640 | 621 | 640 | 27,000 |
1985/12/18 | 640 | 640 | 621 | 639 | 26,000 |
1985/12/17 | 650 | 650 | 640 | 640 | 17,000 |
1985/12/16 | 653 | 660 | 650 | 650 | 12,000 |
1985/12/13 | 650 | 651 | 650 | 651 | 3,000 |
1985/12/12 | 660 | 665 | 650 | 650 | 16,000 |
1985/12/11 | 670 | 670 | 659 | 659 | 6,000 |
1985/12/10 | 672 | 672 | 672 | 672 | 6,000 |
1985/12/09 | 670 | 680 | 670 | 670 | 5,000 |
1985/12/07 | 656 | 656 | 656 | 656 | 2,000 |
1985/12/06 | 656 | 656 | 656 | 656 | 9,000 |
1985/12/05 | 655 | 656 | 655 | 655 | 8,000 |
1985/12/04 | 655 | 656 | 655 | 655 | 9,000 |
1985/12/03 | 656 | 656 | 646 | 656 | 12,000 |
1985/12/02 | 657 | 658 | 657 | 658 | 4,000 |
1985/11/30 | 660 | 670 | 656 | 657 | 11,000 |
1985/11/29 | 660 | 660 | 660 | 660 | 11,000 |
1985/11/27 | 680 | 680 | 680 | 680 | 10,000 |
1985/11/26 | 695 | 695 | 695 | 695 | 1,000 |
1985/11/25 | 689 | 698 | 689 | 698 | 10,000 |
1985/11/22 | 691 | 691 | 681 | 690 | 8,000 |
1985/11/21 | 698 | 698 | 680 | 697 | 7,000 |
1985/11/20 | 697 | 700 | 697 | 700 | 8,000 |
1985/11/19 | 698 | 700 | 697 | 700 | 10,000 |
1985/11/18 | 699 | 699 | 699 | 699 | 3,000 |
1985/11/16 | 699 | 699 | 699 | 699 | 1,000 |
1985/11/15 | 700 | 700 | 700 | 700 | 5,000 |
1985/11/14 | 670 | 700 | 670 | 700 | 8,000 |
1985/11/13 | 670 | 680 | 670 | 680 | 11,000 |
1985/11/12 | 670 | 680 | 670 | 680 | 10,000 |
1985/11/11 | 674 | 685 | 674 | 679 | 14,000 |
1985/11/08 | 684 | 685 | 670 | 680 | 17,000 |
1985/11/07 | 680 | 690 | 680 | 690 | 13,000 |
1985/11/06 | 715 | 715 | 700 | 700 | 33,000 |
1985/11/05 | 725 | 725 | 715 | 715 | 47,000 |
1985/11/02 | 703 | 725 | 701 | 725 | 82,000 |
1985/11/01 | 700 | 720 | 700 | 703 | 64,000 |
1985/10/31 | 676 | 695 | 676 | 685 | 25,000 |
1985/10/30 | 660 | 670 | 660 | 665 | 13,000 |
1985/10/29 | 620 | 660 | 620 | 660 | 26,000 |
1985/10/28 | 640 | 640 | 630 | 630 | 11,000 |
1985/10/26 | 620 | 620 | 620 | 620 | 5,000 |
1985/10/25 | 640 | 640 | 620 | 620 | 11,000 |
1985/10/24 | 631 | 640 | 631 | 640 | 2,000 |
1985/10/23 | 620 | 640 | 620 | 640 | 6,000 |
1985/10/21 | 640 | 640 | 620 | 620 | 3,000 |
1985/10/19 | 615 | 630 | 615 | 630 | 6,000 |
1985/10/18 | 615 | 621 | 605 | 605 | 5,000 |
1985/10/17 | 607 | 614 | 607 | 614 | 11,000 |
1985/10/16 | 605 | 614 | 600 | 614 | 11,000 |
1985/10/15 | 614 | 615 | 601 | 615 | 8,000 |
1985/10/14 | 615 | 615 | 605 | 614 | 8,000 |
1985/10/11 | 619 | 619 | 610 | 618 | 5,000 |
1985/10/09 | 609 | 619 | 600 | 619 | 11,000 |
1985/10/08 | 609 | 619 | 609 | 619 | 5,000 |
1985/10/07 | 610 | 619 | 610 | 619 | 7,000 |
1985/10/04 | 619 | 619 | 619 | 619 | 2,000 |
1985/10/03 | 620 | 620 | 620 | 620 | 3,000 |
1985/10/02 | 620 | 620 | 610 | 620 | 12,000 |
1985/10/01 | 612 | 621 | 610 | 620 | 7,000 |
1985/09/30 | 604 | 611 | 599 | 611 | 37,000 |
1985/09/27 | 640 | 644 | 634 | 634 | 10,000 |
1985/09/26 | 640 | 645 | 635 | 645 | 12,000 |
1985/09/25 | 645 | 645 | 640 | 645 | 5,000 |
1985/09/24 | 645 | 645 | 640 | 645 | 23,000 |
1985/09/21 | 645 | 645 | 645 | 645 | 8,000 |
1985/09/20 | 645 | 645 | 645 | 645 | 7,000 |
1985/09/19 | 645 | 645 | 645 | 645 | 14,000 |
1985/09/18 | 645 | 646 | 645 | 645 | 18,000 |
1985/09/13 | 645 | 645 | 645 | 645 | 1,000 |
1985/09/12 | 649 | 650 | 649 | 650 | 3,000 |
1985/09/11 | 641 | 650 | 641 | 650 | 3,000 |
1985/09/10 | 650 | 655 | 650 | 650 | 16,000 |
1985/09/09 | 640 | 640 | 640 | 640 | 10,000 |
1985/09/06 | 650 | 655 | 640 | 650 | 8,000 |
1985/09/05 | 655 | 659 | 655 | 659 | 4,000 |
1985/09/04 | 650 | 660 | 650 | 660 | 9,000 |
1985/09/03 | 655 | 660 | 655 | 660 | 8,000 |
1985/09/02 | 660 | 660 | 640 | 655 | 6,000 |
1985/08/31 | 660 | 660 | 660 | 660 | 4,000 |
1985/08/30 | 630 | 650 | 630 | 650 | 7,000 |
1985/08/29 | 620 | 640 | 620 | 640 | 5,000 |
1985/08/28 | 650 | 650 | 640 | 640 | 4,000 |
1985/08/27 | 649 | 650 | 630 | 650 | 14,000 |
1985/08/26 | 660 | 660 | 650 | 650 | 6,000 |
1985/08/24 | 650 | 650 | 650 | 650 | 4,000 |
1985/08/23 | 640 | 640 | 640 | 640 | 5,000 |
1985/08/22 | 640 | 640 | 640 | 640 | 2,000 |
1985/08/20 | 650 | 650 | 641 | 650 | 8,000 |
1985/08/19 | 650 | 660 | 650 | 660 | 8,000 |
1985/08/17 | 650 | 660 | 650 | 660 | 3,000 |
1985/08/16 | 660 | 665 | 660 | 665 | 3,000 |
1985/08/15 | 650 | 660 | 650 | 660 | 9,000 |
1985/08/13 | 640 | 640 | 640 | 640 | 4,000 |
1985/08/12 | 636 | 640 | 636 | 640 | 11,000 |
1985/08/09 | 650 | 650 | 636 | 636 | 11,000 |
1985/08/08 | 649 | 649 | 639 | 639 | 13,000 |
1985/08/07 | 640 | 640 | 639 | 639 | 4,000 |
1985/08/06 | 630 | 650 | 630 | 650 | 10,000 |
1985/08/05 | 639 | 640 | 635 | 640 | 6,000 |
1985/08/03 | 635 | 640 | 635 | 640 | 4,000 |
1985/08/02 | 639 | 640 | 635 | 635 | 13,000 |
1985/08/01 | 640 | 640 | 640 | 640 | 5,000 |
1985/07/31 | 630 | 639 | 630 | 639 | 2,000 |
1985/07/30 | 635 | 640 | 635 | 640 | 2,000 |
1985/07/29 | 640 | 640 | 635 | 640 | 5,000 |
1985/07/27 | 640 | 640 | 630 | 640 | 12,000 |
1985/07/25 | 639 | 640 | 630 | 640 | 4,000 |
1985/07/24 | 630 | 640 | 630 | 640 | 6,000 |
1985/07/23 | 630 | 640 | 630 | 640 | 9,000 |
1985/07/22 | 640 | 640 | 630 | 640 | 3,000 |
1985/07/20 | 630 | 640 | 629 | 640 | 5,000 |
1985/07/19 | 635 | 645 | 635 | 640 | 8,000 |
1985/07/18 | 645 | 645 | 645 | 645 | 7,000 |
1985/07/17 | 665 | 665 | 645 | 660 | 7,000 |
1985/07/16 | 630 | 665 | 630 | 665 | 17,000 |
1985/07/15 | 630 | 640 | 630 | 640 | 10,000 |
1985/07/12 | 630 | 640 | 628 | 640 | 5,000 |
1985/07/11 | 645 | 650 | 640 | 650 | 10,000 |
1985/07/10 | 640 | 650 | 640 | 650 | 6,000 |
1985/07/09 | 645 | 655 | 645 | 655 | 12,000 |
1985/07/08 | 640 | 655 | 640 | 655 | 6,000 |
1985/07/06 | 652 | 653 | 651 | 651 | 4,000 |
1985/07/05 | 650 | 653 | 650 | 652 | 9,000 |
1985/07/04 | 650 | 650 | 650 | 650 | 10,000 |
1985/07/03 | 660 | 660 | 660 | 660 | 1,000 |
1985/07/02 | 655 | 670 | 635 | 670 | 17,000 |
1985/07/01 | 660 | 660 | 659 | 659 | 9,000 |
1985/06/29 | 660 | 660 | 660 | 660 | 3,000 |
1985/06/27 | 660 | 660 | 650 | 655 | 8,000 |
1985/06/26 | 650 | 650 | 650 | 650 | 2,000 |
1985/06/25 | 650 | 660 | 648 | 650 | 13,000 |
1985/06/24 | 650 | 650 | 650 | 650 | 2,000 |
1985/06/22 | 665 | 665 | 665 | 665 | 1,000 |
1985/06/21 | 650 | 655 | 648 | 655 | 7,000 |
1985/06/20 | 651 | 651 | 645 | 650 | 8,000 |
1985/06/19 | 652 | 652 | 644 | 650 | 20,000 |
1985/06/18 | 651 | 660 | 651 | 652 | 8,000 |
1985/06/17 | 660 | 660 | 660 | 660 | 6,000 |
1985/06/15 | 685 | 690 | 685 | 690 | 3,000 |
1985/06/14 | 680 | 680 | 670 | 670 | 7,000 |
1985/06/13 | 660 | 670 | 660 | 670 | 4,000 |
1985/06/12 | 654 | 661 | 653 | 653 | 7,000 |
1985/06/11 | 651 | 651 | 650 | 650 | 21,000 |
1985/06/10 | 651 | 651 | 650 | 650 | 9,000 |
1985/06/07 | 651 | 651 | 650 | 650 | 6,000 |
1985/06/06 | 652 | 652 | 650 | 650 | 43,000 |
1985/06/03 | 659 | 659 | 650 | 650 | 5,000 |
1985/05/31 | 662 | 662 | 660 | 660 | 6,000 |
1985/05/30 | 670 | 670 | 660 | 660 | 8,000 |
1985/05/29 | 670 | 670 | 670 | 670 | 1,000 |
1985/05/28 | 650 | 678 | 650 | 678 | 12,000 |
1985/05/27 | 673 | 673 | 650 | 660 | 26,000 |
1985/05/25 | 667 | 675 | 660 | 675 | 10,000 |
1985/05/24 | 677 | 677 | 670 | 670 | 11,000 |
1985/05/23 | 680 | 680 | 677 | 677 | 6,000 |
1985/05/22 | 680 | 690 | 670 | 690 | 11,000 |
1985/05/21 | 685 | 685 | 670 | 680 | 9,000 |
1985/05/20 | 680 | 680 | 680 | 680 | 5,000 |
1985/05/18 | 695 | 695 | 695 | 695 | 6,000 |
1985/05/17 | 695 | 695 | 687 | 695 | 85,000 |
1985/05/16 | 695 | 695 | 695 | 695 | 5,000 |
1985/05/15 | 696 | 696 | 695 | 695 | 8,000 |
1985/05/14 | 697 | 697 | 695 | 695 | 4,000 |
1985/05/13 | 696 | 696 | 696 | 696 | 2,000 |
1985/05/10 | 698 | 700 | 697 | 697 | 6,000 |
1985/05/09 | 695 | 708 | 695 | 708 | 7,000 |
1985/05/08 | 690 | 690 | 690 | 690 | 9,000 |
1985/05/07 | 686 | 686 | 686 | 686 | 4,000 |
1985/05/04 | 685 | 685 | 685 | 685 | 8,000 |
1985/05/02 | 686 | 686 | 685 | 685 | 11,000 |
1985/05/01 | 690 | 694 | 685 | 694 | 10,000 |
1985/04/30 | 690 | 690 | 690 | 690 | 5,000 |
1985/04/27 | 691 | 692 | 690 | 690 | 13,000 |
1985/04/26 | 690 | 692 | 685 | 685 | 32,000 |
1985/04/25 | 685 | 685 | 685 | 685 | 4,000 |
1985/04/24 | 690 | 690 | 685 | 685 | 24,000 |
1985/04/23 | 690 | 690 | 690 | 690 | 2,000 |
1985/04/22 | 690 | 700 | 690 | 690 | 24,000 |
1985/04/20 | 675 | 690 | 675 | 690 | 4,000 |
1985/04/19 | 700 | 700 | 690 | 690 | 33,000 |
1985/04/18 | 705 | 705 | 700 | 700 | 25,000 |
1985/04/17 | 708 | 715 | 705 | 715 | 11,000 |
1985/04/16 | 705 | 708 | 705 | 708 | 2,000 |
1985/04/15 | 714 | 714 | 705 | 706 | 18,000 |
1985/04/12 | 729 | 729 | 709 | 709 | 6,000 |
1985/04/11 | 730 | 730 | 730 | 730 | 5,000 |
1985/04/10 | 741 | 743 | 730 | 730 | 6,000 |
1985/04/09 | 740 | 740 | 730 | 740 | 26,000 |
1985/04/08 | 735 | 735 | 735 | 735 | 3,000 |
1985/04/05 | 735 | 738 | 735 | 735 | 14,000 |
1985/04/04 | 710 | 735 | 710 | 735 | 16,000 |
1985/04/03 | 702 | 725 | 702 | 715 | 21,000 |
1985/04/02 | 700 | 701 | 700 | 701 | 15,000 |
1985/04/01 | 710 | 710 | 700 | 700 | 7,000 |
1985/03/30 | 720 | 725 | 720 | 720 | 17,000 |
1985/03/29 | 700 | 710 | 700 | 710 | 12,000 |
1985/03/28 | 720 | 730 | 710 | 720 | 15,000 |
1985/03/27 | 730 | 730 | 730 | 730 | 1,000 |
1985/03/26 | 741 | 741 | 720 | 736 | 29,000 |
1985/03/25 | 744 | 744 | 739 | 743 | 17,000 |
1985/03/23 | 744 | 750 | 740 | 750 | 12,000 |
1985/03/22 | 735 | 740 | 730 | 730 | 3,000 |
1985/03/20 | 720 | 740 | 720 | 740 | 13,000 |
1985/03/19 | 730 | 740 | 720 | 740 | 24,000 |
1985/03/18 | 740 | 740 | 740 | 740 | 8,000 |
1985/03/16 | 750 | 750 | 735 | 735 | 7,000 |
1985/03/15 | 740 | 750 | 740 | 740 | 29,000 |
1985/03/14 | 745 | 750 | 730 | 740 | 39,000 |
1985/03/13 | 745 | 750 | 745 | 750 | 7,000 |
1985/03/12 | 750 | 750 | 740 | 745 | 14,000 |
1985/03/11 | 752 | 755 | 751 | 755 | 9,000 |
1985/03/08 | 750 | 750 | 730 | 750 | 15,000 |
1985/03/07 | 759 | 761 | 755 | 755 | 10,000 |
1985/03/06 | 760 | 761 | 760 | 760 | 5,000 |
1985/03/05 | 784 | 785 | 769 | 770 | 10,000 |
1985/03/04 | 750 | 785 | 750 | 785 | 15,000 |
1985/03/02 | 770 | 770 | 750 | 770 | 7,000 |
1985/03/01 | 760 | 762 | 731 | 760 | 40,000 |
1985/02/28 | 775 | 785 | 770 | 770 | 17,000 |
1985/02/27 | 795 | 799 | 775 | 775 | 92,000 |
1985/02/26 | 775 | 800 | 775 | 795 | 77,000 |
1985/02/25 | 798 | 800 | 780 | 785 | 130,000 |
1985/02/23 | 785 | 785 | 775 | 784 | 45,000 |
1985/02/22 | 760 | 775 | 755 | 775 | 53,000 |
1985/02/21 | 769 | 775 | 760 | 774 | 34,000 |
1985/02/20 | 780 | 789 | 750 | 779 | 78,000 |
1985/02/19 | 800 | 809 | 776 | 790 | 274,000 |
1985/02/18 | 801 | 805 | 785 | 795 | 300,000 |
1985/02/16 | 736 | 736 | 730 | 730 | 15,000 |
1985/02/15 | 750 | 765 | 746 | 746 | 98,000 |
1985/02/14 | 740 | 781 | 740 | 770 | 98,000 |
1985/02/13 | 708 | 740 | 705 | 723 | 109,000 |
1985/02/12 | 730 | 730 | 703 | 707 | 13,000 |
1985/02/08 | 700 | 730 | 700 | 730 | 75,000 |
1985/02/07 | 700 | 722 | 700 | 700 | 101,000 |
1985/02/06 | 659 | 711 | 658 | 700 | 47,000 |
1985/02/05 | 651 | 655 | 651 | 654 | 27,000 |
1985/02/02 | 660 | 660 | 650 | 650 | 14,000 |
1985/02/01 | 670 | 672 | 645 | 670 | 41,000 |
1985/01/31 | 680 | 685 | 670 | 675 | 23,000 |
1985/01/30 | 690 | 698 | 685 | 685 | 21,000 |
1985/01/29 | 699 | 700 | 690 | 700 | 35,000 |
1985/01/28 | 695 | 700 | 695 | 700 | 3,000 |
1985/01/26 | 700 | 700 | 690 | 690 | 8,000 |
1985/01/25 | 700 | 710 | 700 | 700 | 19,000 |
1985/01/24 | 690 | 700 | 690 | 700 | 45,000 |
1985/01/23 | 702 | 705 | 700 | 700 | 8,000 |
1985/01/22 | 705 | 715 | 705 | 705 | 14,000 |
1985/01/21 | 700 | 715 | 700 | 700 | 90,000 |
1985/01/19 | 690 | 700 | 690 | 700 | 11,000 |
1985/01/18 | 700 | 703 | 690 | 690 | 36,000 |
1985/01/17 | 710 | 710 | 699 | 699 | 14,000 |
1985/01/16 | 725 | 725 | 712 | 720 | 11,000 |
1985/01/14 | 710 | 721 | 710 | 712 | 9,000 |
1985/01/11 | 690 | 710 | 690 | 710 | 10,000 |
1985/01/10 | 690 | 700 | 690 | 700 | 11,000 |
1985/01/09 | 676 | 690 | 675 | 690 | 23,000 |
1985/01/08 | 680 | 680 | 670 | 675 | 7,000 |
1985/01/07 | 690 | 690 | 680 | 680 | 13,000 |
1985/01/05 | 695 | 695 | 690 | 690 | 9,000 |
1985/01/04 | 700 | 700 | 700 | 700 | 3,000 |