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 |
---|---|---|---|---|---|
1997/12/30 | 280 | 290 | 280 | 290 | 11,000 |
1997/12/29 | 275 | 289 | 275 | 289 | 8,000 |
1997/12/26 | 281 | 281 | 275 | 280 | 18,000 |
1997/12/25 | 274 | 289 | 270 | 281 | 40,000 |
1997/12/24 | 300 | 300 | 267 | 275 | 28,000 |
1997/12/22 | 335 | 335 | 320 | 320 | 25,000 |
1997/12/19 | 321 | 330 | 320 | 330 | 19,000 |
1997/12/18 | 345 | 345 | 340 | 345 | 10,000 |
1997/12/17 | 338 | 350 | 338 | 344 | 13,000 |
1997/12/16 | 325 | 339 | 321 | 339 | 8,000 |
1997/12/15 | 355 | 355 | 355 | 355 | 5,000 |
1997/12/12 | 330 | 360 | 326 | 360 | 19,000 |
1997/12/11 | 340 | 340 | 340 | 340 | 5,000 |
1997/12/10 | 360 | 360 | 355 | 355 | 9,000 |
1997/12/09 | 365 | 370 | 360 | 360 | 6,000 |
1997/12/08 | 380 | 380 | 370 | 370 | 8,000 |
1997/12/05 | 380 | 381 | 380 | 380 | 4,000 |
1997/12/04 | 380 | 380 | 380 | 380 | 10,000 |
1997/12/03 | 400 | 425 | 400 | 400 | 44,000 |
1997/12/02 | 398 | 400 | 398 | 400 | 24,000 |
1997/12/01 | 330 | 351 | 330 | 351 | 51,000 |
1997/11/28 | 349 | 349 | 314 | 314 | 19,000 |
1997/11/27 | 357 | 360 | 350 | 350 | 34,000 |
1997/11/26 | 365 | 371 | 360 | 360 | 31,000 |
1997/11/25 | 382 | 382 | 370 | 370 | 7,000 |
1997/11/21 | 381 | 390 | 381 | 385 | 34,000 |
1997/11/20 | 402 | 402 | 380 | 380 | 12,000 |
1997/11/19 | 401 | 401 | 392 | 392 | 10,000 |
1997/11/18 | 384 | 401 | 384 | 401 | 12,000 |
1997/11/17 | 380 | 380 | 376 | 380 | 16,000 |
1997/11/14 | 400 | 400 | 380 | 380 | 28,000 |
1997/11/13 | 382 | 392 | 382 | 392 | 16,000 |
1997/11/12 | 400 | 400 | 390 | 390 | 15,000 |
1997/11/11 | 401 | 407 | 400 | 400 | 10,000 |
1997/11/10 | 399 | 400 | 399 | 400 | 12,000 |
1997/11/07 | 420 | 426 | 400 | 414 | 23,000 |
1997/11/06 | 436 | 442 | 435 | 439 | 17,000 |
1997/11/05 | 431 | 431 | 430 | 430 | 6,000 |
1997/11/04 | 434 | 434 | 420 | 420 | 26,000 |
1997/10/31 | 440 | 441 | 434 | 435 | 15,000 |
1997/10/30 | 425 | 454 | 425 | 448 | 34,000 |
1997/10/29 | 390 | 421 | 390 | 420 | 23,000 |
1997/10/28 | 381 | 381 | 380 | 380 | 12,000 |
1997/10/27 | 401 | 401 | 390 | 399 | 17,000 |
1997/10/24 | 425 | 425 | 410 | 415 | 28,000 |
1997/10/23 | 432 | 432 | 425 | 425 | 11,000 |
1997/10/22 | 439 | 439 | 431 | 437 | 6,000 |
1997/10/21 | 440 | 440 | 438 | 438 | 4,000 |
1997/10/20 | 422 | 425 | 422 | 425 | 5,000 |
1997/10/17 | 420 | 421 | 420 | 421 | 4,000 |
1997/10/16 | 430 | 430 | 420 | 420 | 27,000 |
1997/10/15 | 434 | 434 | 430 | 430 | 2,000 |
1997/10/14 | 439 | 439 | 431 | 431 | 2,000 |
1997/10/13 | 450 | 450 | 440 | 449 | 6,000 |
1997/10/09 | 423 | 430 | 423 | 430 | 2,000 |
1997/10/08 | 423 | 423 | 423 | 423 | 5,000 |
1997/10/07 | 420 | 440 | 420 | 422 | 42,000 |
1997/10/06 | 410 | 420 | 410 | 415 | 15,000 |
1997/10/03 | 450 | 450 | 420 | 420 | 57,000 |
1997/10/02 | 485 | 485 | 470 | 470 | 48,000 |
1997/10/01 | 440 | 460 | 440 | 460 | 26,000 |
1997/09/30 | 435 | 438 | 425 | 435 | 45,000 |
1997/09/29 | 386 | 391 | 385 | 385 | 24,000 |
1997/09/26 | 432 | 437 | 367 | 367 | 101,000 |
1997/09/25 | 461 | 465 | 442 | 447 | 67,000 |
1997/09/24 | 489 | 489 | 480 | 480 | 27,000 |
1997/09/22 | 520 | 520 | 480 | 490 | 32,000 |
1997/09/19 | 490 | 520 | 490 | 510 | 54,000 |
1997/09/18 | 530 | 540 | 485 | 485 | 58,000 |
1997/09/17 | 562 | 562 | 540 | 540 | 40,000 |
1997/09/16 | 589 | 590 | 544 | 551 | 66,000 |
1997/09/12 | 604 | 604 | 589 | 592 | 45,000 |
1997/09/11 | 605 | 605 | 592 | 605 | 53,000 |
1997/09/10 | 594 | 610 | 586 | 595 | 132,000 |
1997/09/09 | 600 | 600 | 580 | 586 | 87,000 |
1997/09/08 | 640 | 641 | 600 | 610 | 137,000 |
1997/09/05 | 599 | 640 | 599 | 630 | 627,000 |
1997/09/04 | 560 | 610 | 560 | 590 | 553,000 |
1997/09/03 | 534 | 550 | 530 | 550 | 146,000 |
1997/09/02 | 534 | 535 | 525 | 530 | 34,000 |
1997/09/01 | 543 | 543 | 529 | 535 | 75,000 |
1997/08/29 | 525 | 540 | 515 | 540 | 82,000 |
1997/08/28 | 520 | 530 | 515 | 530 | 35,000 |
1997/08/27 | 542 | 542 | 510 | 520 | 79,000 |
1997/08/26 | 519 | 540 | 510 | 540 | 151,000 |
1997/08/25 | 491 | 515 | 491 | 510 | 45,000 |
1997/08/22 | 466 | 480 | 465 | 470 | 11,000 |
1997/08/21 | 463 | 463 | 460 | 461 | 25,000 |
1997/08/20 | 475 | 475 | 460 | 460 | 17,000 |
1997/08/19 | 480 | 481 | 475 | 475 | 15,000 |
1997/08/18 | 485 | 495 | 485 | 486 | 12,000 |
1997/08/15 | 496 | 500 | 495 | 495 | 12,000 |
1997/08/14 | 500 | 505 | 495 | 505 | 38,000 |
1997/08/13 | 500 | 505 | 493 | 505 | 23,000 |
1997/08/12 | 510 | 510 | 500 | 505 | 7,000 |
1997/08/11 | 514 | 520 | 498 | 500 | 28,000 |
1997/08/08 | 500 | 520 | 490 | 520 | 97,000 |
1997/08/07 | 499 | 500 | 486 | 499 | 20,000 |
1997/08/06 | 509 | 509 | 495 | 500 | 17,000 |
1997/08/05 | 460 | 500 | 460 | 500 | 42,000 |
1997/08/04 | 465 | 465 | 460 | 460 | 10,000 |
1997/08/01 | 474 | 475 | 470 | 475 | 14,000 |
1997/07/31 | 456 | 475 | 455 | 475 | 11,000 |
1997/07/30 | 470 | 470 | 460 | 460 | 13,000 |
1997/07/29 | 461 | 466 | 461 | 465 | 5,000 |
1997/07/28 | 465 | 466 | 460 | 461 | 15,000 |
1997/07/25 | 461 | 489 | 460 | 480 | 20,000 |
1997/07/24 | 469 | 472 | 450 | 460 | 30,000 |
1997/07/23 | 482 | 485 | 467 | 467 | 18,000 |
1997/07/22 | 477 | 485 | 477 | 477 | 18,000 |
1997/07/18 | 492 | 492 | 482 | 482 | 9,000 |
1997/07/17 | 506 | 507 | 498 | 502 | 15,000 |
1997/07/16 | 520 | 520 | 506 | 506 | 13,000 |
1997/07/15 | 510 | 529 | 510 | 529 | 19,000 |
1997/07/14 | 515 | 515 | 505 | 515 | 16,000 |
1997/07/11 | 539 | 539 | 515 | 520 | 25,000 |
1997/07/10 | 521 | 540 | 521 | 540 | 29,000 |
1997/07/09 | 531 | 533 | 515 | 515 | 25,000 |
1997/07/08 | 516 | 530 | 515 | 530 | 38,000 |
1997/07/07 | 540 | 540 | 511 | 511 | 23,000 |
1997/07/04 | 541 | 560 | 510 | 540 | 121,000 |
1997/07/03 | 497 | 550 | 497 | 542 | 199,000 |
1997/07/02 | 490 | 500 | 490 | 500 | 10,000 |
1997/07/01 | 480 | 480 | 480 | 480 | 6,000 |
1997/06/30 | 475 | 475 | 474 | 474 | 4,000 |
1997/06/27 | 485 | 485 | 480 | 480 | 14,000 |
1997/06/26 | 480 | 485 | 476 | 480 | 27,000 |
1997/06/25 | 490 | 490 | 474 | 474 | 16,000 |
1997/06/24 | 485 | 485 | 485 | 485 | 10,000 |
1997/06/23 | 490 | 490 | 490 | 490 | 3,000 |
1997/06/20 | 512 | 513 | 500 | 505 | 33,000 |
1997/06/19 | 499 | 530 | 499 | 503 | 132,000 |
1997/06/18 | 470 | 496 | 470 | 490 | 125,000 |
1997/06/17 | 461 | 466 | 461 | 466 | 15,000 |
1997/06/16 | 459 | 460 | 459 | 459 | 4,000 |
1997/06/13 | 459 | 461 | 458 | 458 | 16,000 |
1997/06/12 | 460 | 461 | 460 | 460 | 11,000 |
1997/06/11 | 460 | 460 | 457 | 460 | 16,000 |
1997/06/10 | 457 | 458 | 457 | 457 | 6,000 |
1997/06/09 | 457 | 458 | 457 | 458 | 2,000 |
1997/06/06 | 456 | 457 | 455 | 457 | 9,000 |
1997/06/05 | 456 | 457 | 456 | 457 | 8,000 |
1997/06/04 | 460 | 460 | 457 | 457 | 21,000 |
1997/06/03 | 462 | 469 | 459 | 469 | 25,000 |
1997/06/02 | 460 | 460 | 460 | 460 | 9,000 |
1997/05/30 | 471 | 471 | 462 | 462 | 3,000 |
1997/05/29 | 459 | 462 | 458 | 461 | 24,000 |
1997/05/28 | 460 | 461 | 456 | 457 | 14,000 |
1997/05/27 | 458 | 462 | 455 | 455 | 13,000 |
1997/05/26 | 468 | 468 | 456 | 456 | 20,000 |
1997/05/23 | 471 | 475 | 471 | 473 | 12,000 |
1997/05/22 | 475 | 475 | 455 | 465 | 22,000 |
1997/05/21 | 490 | 490 | 485 | 485 | 3,000 |
1997/05/20 | 495 | 495 | 485 | 485 | 18,000 |
1997/05/19 | 480 | 495 | 480 | 495 | 13,000 |
1997/05/16 | 460 | 480 | 460 | 480 | 3,000 |
1997/05/15 | 451 | 455 | 450 | 455 | 10,000 |
1997/05/14 | 460 | 460 | 450 | 450 | 32,000 |
1997/05/13 | 456 | 460 | 455 | 455 | 41,000 |
1997/05/12 | 450 | 455 | 450 | 451 | 36,000 |
1997/05/09 | 461 | 461 | 450 | 450 | 9,000 |
1997/05/08 | 480 | 480 | 470 | 470 | 27,000 |
1997/05/07 | 490 | 490 | 480 | 480 | 19,000 |
1997/05/06 | 479 | 489 | 479 | 480 | 20,000 |
1997/05/02 | 485 | 490 | 480 | 480 | 13,000 |
1997/05/01 | 499 | 500 | 490 | 490 | 27,000 |
1997/04/30 | 494 | 500 | 489 | 500 | 33,000 |
1997/04/28 | 489 | 495 | 489 | 495 | 22,000 |
1997/04/25 | 470 | 499 | 470 | 499 | 12,000 |
1997/04/24 | 460 | 470 | 459 | 470 | 13,000 |
1997/04/23 | 451 | 455 | 450 | 455 | 9,000 |
1997/04/22 | 448 | 460 | 448 | 455 | 10,000 |
1997/04/21 | 436 | 445 | 436 | 445 | 3,000 |
1997/04/18 | 439 | 440 | 430 | 430 | 7,000 |
1997/04/17 | 422 | 433 | 421 | 429 | 18,000 |
1997/04/16 | 434 | 434 | 420 | 420 | 15,000 |
1997/04/15 | 390 | 429 | 390 | 429 | 13,000 |
1997/04/14 | 380 | 380 | 375 | 378 | 46,000 |
1997/04/11 | 390 | 400 | 385 | 385 | 39,000 |
1997/04/09 | 470 | 470 | 440 | 440 | 12,000 |
1997/04/08 | 468 | 475 | 463 | 475 | 15,000 |
1997/04/07 | 495 | 501 | 488 | 488 | 30,000 |
1997/04/04 | 501 | 508 | 500 | 500 | 74,000 |
1997/04/03 | 500 | 500 | 500 | 500 | 3,000 |
1997/04/02 | 510 | 510 | 500 | 510 | 40,000 |
1997/04/01 | 516 | 516 | 500 | 503 | 22,000 |
1997/03/31 | 521 | 521 | 515 | 516 | 8,000 |
1997/03/28 | 521 | 521 | 521 | 521 | 1,000 |
1997/03/27 | 523 | 525 | 521 | 521 | 12,000 |
1997/03/26 | 529 | 530 | 520 | 521 | 24,000 |
1997/03/25 | 539 | 539 | 530 | 530 | 2,000 |
1997/03/24 | 526 | 529 | 526 | 528 | 11,000 |
1997/03/21 | 540 | 540 | 529 | 529 | 4,000 |
1997/03/19 | 540 | 540 | 526 | 526 | 15,000 |
1997/03/18 | 540 | 540 | 527 | 529 | 29,000 |
1997/03/17 | 540 | 540 | 540 | 540 | 3,000 |
1997/03/14 | 540 | 540 | 536 | 540 | 15,000 |
1997/03/13 | 546 | 546 | 540 | 540 | 7,000 |
1997/03/12 | 545 | 545 | 536 | 536 | 20,000 |
1997/03/11 | 525 | 535 | 525 | 535 | 47,000 |
1997/03/10 | 533 | 533 | 526 | 528 | 13,000 |
1997/03/07 | 540 | 540 | 531 | 531 | 12,000 |
1997/03/06 | 548 | 548 | 540 | 540 | 9,000 |
1997/03/05 | 549 | 559 | 548 | 548 | 14,000 |
1997/03/04 | 561 | 561 | 548 | 548 | 8,000 |
1997/03/03 | 568 | 568 | 558 | 560 | 15,000 |
1997/02/28 | 560 | 560 | 548 | 548 | 26,000 |
1997/02/27 | 567 | 569 | 563 | 563 | 10,000 |
1997/02/26 | 550 | 570 | 548 | 570 | 28,000 |
1997/02/25 | 569 | 570 | 552 | 560 | 34,000 |
1997/02/24 | 559 | 579 | 559 | 565 | 52,000 |
1997/02/21 | 525 | 560 | 523 | 560 | 31,000 |
1997/02/20 | 535 | 535 | 523 | 530 | 20,000 |
1997/02/19 | 530 | 530 | 530 | 530 | 2,000 |
1997/02/18 | 531 | 540 | 530 | 530 | 12,000 |
1997/02/17 | 510 | 530 | 503 | 530 | 31,000 |
1997/02/14 | 511 | 511 | 505 | 510 | 16,000 |
1997/02/13 | 511 | 511 | 503 | 505 | 20,000 |
1997/02/12 | 504 | 511 | 504 | 511 | 7,000 |
1997/02/10 | 513 | 513 | 503 | 503 | 11,000 |
1997/02/06 | 509 | 525 | 503 | 503 | 26,000 |
1997/02/05 | 505 | 509 | 505 | 508 | 5,000 |
1997/02/04 | 513 | 513 | 503 | 504 | 5,000 |
1997/02/03 | 503 | 503 | 503 | 503 | 2,000 |
1997/01/31 | 514 | 514 | 503 | 503 | 6,000 |
1997/01/30 | 513 | 514 | 513 | 513 | 7,000 |
1997/01/29 | 524 | 524 | 516 | 520 | 19,000 |
1997/01/28 | 523 | 524 | 523 | 523 | 7,000 |
1997/01/27 | 524 | 524 | 523 | 523 | 11,000 |
1997/01/24 | 535 | 535 | 521 | 521 | 6,000 |
1997/01/23 | 534 | 534 | 520 | 520 | 8,000 |
1997/01/22 | 544 | 544 | 532 | 534 | 3,000 |
1997/01/21 | 530 | 536 | 530 | 531 | 20,000 |
1997/01/20 | 520 | 530 | 520 | 530 | 4,000 |
1997/01/17 | 526 | 535 | 521 | 535 | 16,000 |
1997/01/16 | 525 | 540 | 525 | 525 | 12,000 |
1997/01/14 | 525 | 525 | 525 | 525 | 4,000 |
1997/01/13 | 529 | 534 | 520 | 534 | 17,000 |
1997/01/10 | 525 | 530 | 520 | 529 | 24,000 |
1997/01/09 | 550 | 550 | 539 | 550 | 25,000 |
1997/01/08 | 564 | 564 | 555 | 560 | 19,000 |
1997/01/07 | 569 | 573 | 565 | 565 | 40,000 |
1997/01/06 | 545 | 564 | 545 | 564 | 8,000 |