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 |
---|---|---|---|---|---|
1987/12/28 | 679 | 679 | 670 | 670 | 4,000 |
1987/12/26 | 685 | 685 | 685 | 685 | 1,000 |
1987/12/25 | 681 | 681 | 675 | 675 | 4,000 |
1987/12/24 | 676 | 680 | 670 | 670 | 23,000 |
1987/12/23 | 684 | 690 | 675 | 675 | 17,000 |
1987/12/21 | 676 | 681 | 670 | 680 | 34,000 |
1987/12/18 | 689 | 690 | 685 | 685 | 6,000 |
1987/12/17 | 675 | 699 | 675 | 699 | 5,000 |
1987/12/16 | 690 | 690 | 690 | 690 | 2,000 |
1987/12/15 | 680 | 699 | 680 | 699 | 3,000 |
1987/12/14 | 685 | 695 | 685 | 695 | 6,000 |
1987/12/11 | 689 | 695 | 688 | 695 | 4,000 |
1987/12/10 | 688 | 695 | 688 | 695 | 5,000 |
1987/12/09 | 676 | 690 | 676 | 690 | 3,000 |
1987/12/08 | 666 | 666 | 666 | 666 | 6,000 |
1987/12/07 | 666 | 666 | 666 | 666 | 1,000 |
1987/12/05 | 662 | 662 | 661 | 661 | 9,000 |
1987/12/04 | 666 | 666 | 666 | 666 | 3,000 |
1987/12/01 | 662 | 662 | 662 | 662 | 1,000 |
1987/11/30 | 699 | 699 | 650 | 650 | 8,000 |
1987/11/28 | 700 | 700 | 700 | 700 | 3,000 |
1987/11/25 | 671 | 671 | 671 | 671 | 5,000 |
1987/11/24 | 683 | 683 | 668 | 668 | 17,000 |
1987/11/20 | 680 | 680 | 667 | 673 | 7,000 |
1987/11/19 | 690 | 690 | 680 | 680 | 11,000 |
1987/11/18 | 699 | 699 | 680 | 680 | 5,000 |
1987/11/17 | 701 | 701 | 701 | 701 | 3,000 |
1987/11/16 | 700 | 700 | 690 | 700 | 3,000 |
1987/11/13 | 690 | 690 | 690 | 690 | 6,000 |
1987/11/12 | 660 | 660 | 650 | 655 | 17,000 |
1987/11/11 | 661 | 661 | 650 | 655 | 17,000 |
1987/11/10 | 661 | 670 | 661 | 661 | 11,000 |
1987/11/09 | 671 | 672 | 660 | 660 | 22,000 |
1987/11/07 | 680 | 680 | 680 | 680 | 5,000 |
1987/11/06 | 670 | 680 | 670 | 680 | 34,000 |
1987/11/05 | 690 | 690 | 670 | 670 | 16,000 |
1987/11/04 | 699 | 699 | 690 | 690 | 9,000 |
1987/11/02 | 709 | 710 | 700 | 700 | 14,000 |
1987/10/31 | 700 | 710 | 700 | 710 | 16,000 |
1987/10/30 | 700 | 700 | 690 | 700 | 18,000 |
1987/10/29 | 699 | 699 | 690 | 690 | 13,000 |
1987/10/28 | 711 | 728 | 710 | 710 | 33,000 |
1987/10/27 | 699 | 701 | 690 | 701 | 13,000 |
1987/10/26 | 760 | 760 | 739 | 739 | 9,000 |
1987/10/24 | 749 | 760 | 745 | 760 | 4,000 |
1987/10/23 | 762 | 762 | 745 | 750 | 16,000 |
1987/10/22 | 770 | 772 | 770 | 770 | 14,000 |
1987/10/21 | 750 | 751 | 740 | 740 | 21,000 |
1987/10/19 | 780 | 800 | 780 | 800 | 27,000 |
1987/10/16 | 801 | 815 | 801 | 814 | 6,000 |
1987/10/15 | 819 | 820 | 798 | 819 | 24,000 |
1987/10/14 | 820 | 824 | 800 | 824 | 35,000 |
1987/10/13 | 808 | 810 | 800 | 810 | 32,000 |
1987/10/12 | 800 | 808 | 796 | 808 | 34,000 |
1987/10/09 | 800 | 808 | 800 | 808 | 29,000 |
1987/10/08 | 800 | 808 | 800 | 800 | 12,000 |
1987/10/07 | 790 | 800 | 790 | 800 | 44,000 |
1987/10/06 | 795 | 800 | 795 | 795 | 51,000 |
1987/10/05 | 800 | 800 | 790 | 800 | 25,000 |
1987/10/03 | 790 | 795 | 785 | 795 | 19,000 |
1987/10/02 | 796 | 800 | 785 | 800 | 23,000 |
1987/10/01 | 782 | 795 | 782 | 786 | 15,000 |
1987/09/30 | 800 | 800 | 782 | 800 | 29,000 |
1987/09/29 | 800 | 810 | 790 | 795 | 25,000 |
1987/09/28 | 811 | 815 | 805 | 805 | 13,000 |
1987/09/26 | 815 | 820 | 810 | 810 | 22,000 |
1987/09/25 | 823 | 823 | 811 | 820 | 12,000 |
1987/09/24 | 816 | 825 | 816 | 825 | 36,000 |
1987/09/22 | 810 | 820 | 810 | 815 | 23,000 |
1987/09/21 | 810 | 819 | 801 | 819 | 23,000 |
1987/09/18 | 811 | 811 | 801 | 810 | 22,000 |
1987/09/17 | 800 | 806 | 800 | 801 | 21,000 |
1987/09/16 | 800 | 801 | 800 | 801 | 21,000 |
1987/09/14 | 836 | 836 | 810 | 810 | 19,000 |
1987/09/11 | 810 | 835 | 800 | 834 | 45,000 |
1987/09/10 | 801 | 810 | 801 | 810 | 8,000 |
1987/09/09 | 800 | 830 | 800 | 830 | 25,000 |
1987/09/08 | 815 | 822 | 815 | 822 | 20,000 |
1987/09/07 | 815 | 815 | 815 | 815 | 5,000 |
1987/09/05 | 827 | 835 | 820 | 830 | 38,000 |
1987/09/04 | 835 | 840 | 825 | 830 | 36,000 |
1987/09/03 | 840 | 840 | 827 | 835 | 75,000 |
1987/09/02 | 850 | 853 | 842 | 845 | 271,000 |
1987/09/01 | 830 | 847 | 821 | 842 | 314,000 |
1987/08/31 | 810 | 815 | 810 | 811 | 14,000 |
1987/08/29 | 801 | 815 | 800 | 815 | 16,000 |
1987/08/28 | 820 | 820 | 803 | 803 | 40,000 |
1987/08/27 | 819 | 820 | 815 | 818 | 47,000 |
1987/08/26 | 830 | 834 | 816 | 816 | 89,000 |
1987/08/25 | 800 | 821 | 791 | 820 | 116,000 |
1987/08/24 | 790 | 798 | 790 | 795 | 29,000 |
1987/08/22 | 790 | 790 | 783 | 790 | 6,000 |
1987/08/21 | 782 | 795 | 782 | 790 | 17,000 |
1987/08/20 | 790 | 795 | 782 | 782 | 29,000 |
1987/08/19 | 780 | 790 | 780 | 790 | 16,000 |
1987/08/18 | 781 | 790 | 778 | 785 | 32,000 |
1987/08/17 | 790 | 790 | 780 | 782 | 8,000 |
1987/08/14 | 785 | 790 | 781 | 790 | 9,000 |
1987/08/13 | 779 | 794 | 779 | 790 | 17,000 |
1987/08/12 | 775 | 790 | 775 | 789 | 37,000 |
1987/08/11 | 779 | 779 | 775 | 775 | 20,000 |
1987/08/10 | 784 | 784 | 775 | 779 | 11,000 |
1987/08/07 | 776 | 785 | 776 | 785 | 22,000 |
1987/08/06 | 776 | 790 | 775 | 790 | 15,000 |
1987/08/04 | 791 | 798 | 775 | 775 | 27,000 |
1987/08/03 | 781 | 798 | 781 | 791 | 9,000 |
1987/08/01 | 799 | 799 | 771 | 771 | 14,000 |
1987/07/31 | 771 | 800 | 771 | 800 | 16,000 |
1987/07/30 | 766 | 775 | 765 | 766 | 38,000 |
1987/07/29 | 770 | 771 | 770 | 771 | 20,000 |
1987/07/28 | 770 | 770 | 765 | 770 | 18,000 |
1987/07/27 | 766 | 766 | 766 | 766 | 3,000 |
1987/07/25 | 762 | 775 | 762 | 766 | 7,000 |
1987/07/24 | 765 | 771 | 761 | 761 | 17,000 |
1987/07/23 | 765 | 765 | 760 | 760 | 5,000 |
1987/07/22 | 762 | 774 | 762 | 773 | 6,000 |
1987/07/21 | 779 | 779 | 760 | 761 | 10,000 |
1987/07/17 | 765 | 810 | 765 | 810 | 26,000 |
1987/07/16 | 765 | 765 | 765 | 765 | 2,000 |
1987/07/15 | 770 | 770 | 760 | 760 | 18,000 |
1987/07/14 | 762 | 779 | 762 | 779 | 5,000 |
1987/07/13 | 761 | 770 | 761 | 770 | 14,000 |
1987/07/10 | 760 | 770 | 750 | 770 | 8,000 |
1987/07/09 | 770 | 770 | 760 | 760 | 12,000 |
1987/07/08 | 770 | 770 | 770 | 770 | 7,000 |
1987/07/07 | 750 | 750 | 750 | 750 | 28,000 |
1987/07/06 | 799 | 799 | 780 | 780 | 12,000 |
1987/07/04 | 799 | 810 | 798 | 800 | 14,000 |
1987/07/03 | 801 | 810 | 798 | 798 | 29,000 |
1987/07/02 | 818 | 819 | 800 | 800 | 37,000 |
1987/07/01 | 820 | 820 | 804 | 818 | 112,000 |
1987/06/30 | 827 | 828 | 810 | 820 | 157,000 |
1987/06/29 | 819 | 820 | 798 | 798 | 57,000 |
1987/06/27 | 825 | 825 | 811 | 820 | 158,000 |
1987/06/26 | 820 | 840 | 820 | 830 | 341,000 |
1987/06/25 | 808 | 808 | 789 | 796 | 61,000 |
1987/06/24 | 781 | 809 | 781 | 809 | 110,000 |
1987/06/23 | 781 | 790 | 781 | 789 | 48,000 |
1987/06/22 | 788 | 795 | 760 | 780 | 39,000 |
1987/06/19 | 810 | 810 | 790 | 795 | 78,000 |
1987/06/18 | 815 | 815 | 780 | 808 | 249,000 |
1987/06/17 | 770 | 805 | 760 | 805 | 170,000 |
1987/06/16 | 750 | 760 | 745 | 754 | 67,000 |
1987/06/15 | 740 | 750 | 740 | 750 | 34,000 |
1987/06/12 | 740 | 750 | 740 | 740 | 16,000 |
1987/06/11 | 740 | 750 | 740 | 750 | 32,000 |
1987/06/10 | 770 | 770 | 756 | 756 | 21,000 |
1987/06/09 | 755 | 780 | 750 | 770 | 31,000 |
1987/06/08 | 760 | 765 | 755 | 755 | 43,000 |
1987/06/06 | 750 | 750 | 730 | 730 | 37,000 |
1987/06/04 | 739 | 750 | 738 | 750 | 18,000 |
1987/06/03 | 755 | 755 | 748 | 749 | 18,000 |
1987/06/02 | 770 | 770 | 760 | 761 | 45,000 |
1987/06/01 | 721 | 735 | 719 | 735 | 31,000 |
1987/05/30 | 719 | 720 | 719 | 720 | 5,000 |
1987/05/29 | 718 | 718 | 710 | 715 | 22,000 |
1987/05/28 | 705 | 715 | 705 | 710 | 19,000 |
1987/05/27 | 706 | 715 | 705 | 710 | 15,000 |
1987/05/26 | 701 | 701 | 700 | 700 | 15,000 |
1987/05/25 | 700 | 700 | 700 | 700 | 8,000 |
1987/05/23 | 719 | 719 | 715 | 715 | 2,000 |
1987/05/22 | 697 | 720 | 697 | 710 | 12,000 |
1987/05/21 | 695 | 700 | 695 | 695 | 13,000 |
1987/05/20 | 706 | 706 | 700 | 700 | 19,000 |
1987/05/19 | 705 | 719 | 700 | 701 | 30,000 |
1987/05/18 | 691 | 700 | 691 | 700 | 10,000 |
1987/05/15 | 696 | 697 | 690 | 690 | 18,000 |
1987/05/14 | 690 | 700 | 690 | 695 | 16,000 |
1987/05/13 | 701 | 701 | 699 | 699 | 7,000 |
1987/05/12 | 702 | 710 | 690 | 700 | 15,000 |
1987/05/11 | 710 | 710 | 705 | 705 | 5,000 |
1987/05/08 | 720 | 720 | 701 | 701 | 20,000 |
1987/05/07 | 700 | 725 | 700 | 720 | 41,000 |
1987/05/06 | 680 | 680 | 680 | 680 | 4,000 |
1987/05/02 | 670 | 700 | 670 | 700 | 6,000 |
1987/05/01 | 672 | 675 | 665 | 675 | 21,000 |
1987/04/30 | 670 | 670 | 670 | 670 | 11,000 |
1987/04/28 | 676 | 676 | 670 | 672 | 31,000 |
1987/04/27 | 684 | 690 | 675 | 675 | 37,000 |
1987/04/25 | 685 | 690 | 685 | 690 | 9,000 |
1987/04/24 | 700 | 700 | 691 | 700 | 14,000 |
1987/04/23 | 675 | 692 | 673 | 692 | 15,000 |
1987/04/22 | 676 | 685 | 676 | 685 | 10,000 |
1987/04/21 | 671 | 680 | 670 | 673 | 25,000 |
1987/04/20 | 681 | 690 | 680 | 680 | 14,000 |
1987/04/17 | 685 | 690 | 685 | 690 | 27,000 |
1987/04/16 | 685 | 690 | 675 | 690 | 30,000 |
1987/04/15 | 686 | 690 | 686 | 690 | 13,000 |
1987/04/14 | 689 | 690 | 689 | 690 | 15,000 |
1987/04/13 | 686 | 686 | 685 | 685 | 7,000 |
1987/04/10 | 686 | 690 | 685 | 685 | 18,000 |
1987/04/09 | 700 | 700 | 685 | 685 | 17,000 |
1987/04/08 | 698 | 700 | 690 | 700 | 18,000 |
1987/04/07 | 700 | 700 | 690 | 695 | 14,000 |
1987/04/06 | 691 | 709 | 690 | 709 | 6,000 |
1987/04/04 | 712 | 712 | 685 | 685 | 14,000 |
1987/04/02 | 680 | 682 | 665 | 665 | 44,000 |
1987/04/01 | 690 | 700 | 675 | 675 | 28,000 |
1987/03/31 | 716 | 716 | 690 | 700 | 21,000 |
1987/03/30 | 720 | 721 | 720 | 720 | 15,000 |
1987/03/28 | 720 | 720 | 718 | 720 | 7,000 |
1987/03/27 | 728 | 738 | 716 | 720 | 26,000 |
1987/03/26 | 750 | 750 | 726 | 727 | 13,000 |
1987/03/25 | 720 | 750 | 720 | 750 | 40,000 |
1987/03/24 | 717 | 723 | 715 | 720 | 24,000 |
1987/03/23 | 750 | 751 | 710 | 715 | 25,000 |
1987/03/20 | 751 | 751 | 735 | 740 | 23,000 |
1987/03/19 | 755 | 770 | 740 | 741 | 72,000 |
1987/03/18 | 770 | 770 | 751 | 760 | 48,000 |
1987/03/17 | 790 | 790 | 760 | 760 | 53,000 |
1987/03/16 | 765 | 800 | 760 | 800 | 82,000 |
1987/03/13 | 760 | 769 | 730 | 730 | 30,000 |
1987/03/12 | 726 | 760 | 726 | 760 | 40,000 |
1987/03/11 | 719 | 738 | 719 | 719 | 50,000 |
1987/03/10 | 765 | 770 | 749 | 750 | 98,000 |
1987/03/09 | 765 | 776 | 765 | 765 | 25,000 |
1987/03/07 | 765 | 765 | 760 | 765 | 19,000 |
1987/03/06 | 781 | 796 | 770 | 770 | 46,000 |
1987/03/05 | 785 | 800 | 775 | 775 | 142,000 |
1987/03/04 | 830 | 830 | 795 | 795 | 172,000 |
1987/03/03 | 855 | 860 | 795 | 841 | 444,000 |
1987/03/02 | 780 | 866 | 765 | 866 | 524,000 |
1987/02/28 | 780 | 790 | 760 | 766 | 364,000 |
1987/02/27 | 670 | 760 | 670 | 760 | 199,000 |
1987/02/26 | 661 | 670 | 651 | 660 | 18,000 |
1987/02/25 | 651 | 661 | 650 | 660 | 35,000 |
1987/02/24 | 670 | 680 | 652 | 652 | 34,000 |
1987/02/23 | 660 | 664 | 655 | 664 | 18,000 |
1987/02/20 | 654 | 661 | 649 | 650 | 88,000 |
1987/02/19 | 653 | 655 | 650 | 650 | 40,000 |
1987/02/18 | 675 | 675 | 655 | 665 | 38,000 |
1987/02/17 | 690 | 690 | 680 | 680 | 14,000 |
1987/02/16 | 699 | 699 | 690 | 690 | 49,000 |
1987/02/13 | 675 | 698 | 675 | 698 | 41,000 |
1987/02/12 | 656 | 661 | 655 | 660 | 11,000 |
1987/02/10 | 646 | 650 | 646 | 650 | 20,000 |
1987/02/09 | 646 | 651 | 646 | 650 | 15,000 |
1987/02/07 | 658 | 658 | 648 | 648 | 42,000 |
1987/02/06 | 651 | 655 | 651 | 653 | 9,000 |
1987/02/05 | 660 | 660 | 650 | 650 | 37,000 |
1987/02/04 | 650 | 675 | 650 | 670 | 20,000 |
1987/02/03 | 665 | 665 | 656 | 660 | 26,000 |
1987/02/02 | 670 | 670 | 660 | 665 | 10,000 |
1987/01/31 | 670 | 670 | 670 | 670 | 6,000 |
1987/01/30 | 700 | 701 | 696 | 696 | 32,000 |
1987/01/28 | 671 | 671 | 667 | 670 | 17,000 |
1987/01/27 | 656 | 656 | 656 | 656 | 18,000 |
1987/01/26 | 648 | 670 | 648 | 656 | 33,000 |
1987/01/24 | 650 | 650 | 646 | 646 | 6,000 |
1987/01/23 | 656 | 656 | 645 | 645 | 22,000 |
1987/01/22 | 650 | 656 | 650 | 655 | 39,000 |
1987/01/21 | 656 | 658 | 650 | 653 | 29,000 |
1987/01/20 | 660 | 660 | 655 | 655 | 20,000 |
1987/01/19 | 661 | 663 | 660 | 661 | 42,000 |
1987/01/16 | 663 | 663 | 663 | 663 | 6,000 |
1987/01/14 | 661 | 670 | 660 | 660 | 14,000 |
1987/01/13 | 670 | 670 | 660 | 660 | 11,000 |
1987/01/12 | 669 | 670 | 660 | 670 | 22,000 |
1987/01/09 | 666 | 666 | 660 | 660 | 8,000 |
1987/01/08 | 670 | 670 | 660 | 660 | 37,000 |
1987/01/07 | 650 | 670 | 650 | 670 | 27,000 |
1987/01/06 | 670 | 670 | 650 | 660 | 39,000 |
1987/01/05 | 670 | 670 | 670 | 670 | 23,000 |