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 |
---|---|---|---|---|---|
1983/12/28 | 856 | 857 | 840 | 840 | 16,000 |
1983/12/27 | 835 | 836 | 835 | 836 | 2,000 |
1983/12/26 | 832 | 845 | 832 | 836 | 8,000 |
1983/12/24 | 830 | 830 | 830 | 830 | 45,000 |
1983/12/23 | 871 | 898 | 860 | 860 | 20,000 |
1983/12/22 | 851 | 882 | 851 | 881 | 23,000 |
1983/12/21 | 803 | 831 | 803 | 831 | 18,000 |
1983/12/20 | 801 | 802 | 799 | 802 | 12,000 |
1983/12/19 | 800 | 801 | 799 | 801 | 21,000 |
1983/12/17 | 819 | 820 | 815 | 820 | 19,000 |
1983/12/16 | 840 | 840 | 820 | 829 | 56,000 |
1983/12/15 | 850 | 850 | 839 | 847 | 16,000 |
1983/12/14 | 849 | 850 | 840 | 850 | 14,000 |
1983/12/13 | 850 | 850 | 850 | 850 | 14,000 |
1983/12/12 | 870 | 870 | 850 | 850 | 13,000 |
1983/12/09 | 880 | 880 | 880 | 880 | 4,000 |
1983/12/08 | 875 | 880 | 875 | 880 | 14,000 |
1983/12/07 | 895 | 895 | 880 | 895 | 16,000 |
1983/12/06 | 899 | 900 | 899 | 900 | 12,000 |
1983/12/05 | 920 | 920 | 920 | 920 | 10,000 |
1983/12/03 | 950 | 950 | 950 | 950 | 10,000 |
1983/12/02 | 950 | 960 | 950 | 950 | 20,000 |
1983/12/01 | 940 | 971 | 940 | 971 | 26,000 |
1983/11/30 | 936 | 956 | 930 | 930 | 19,000 |
1983/11/29 | 930 | 935 | 926 | 926 | 20,000 |
1983/11/28 | 930 | 930 | 925 | 925 | 37,000 |
1983/11/26 | 910 | 910 | 910 | 910 | 16,000 |
1983/11/26 | 1 -> 1.10 分割 | ||||
1983/11/25 | 975 | 975 | 958 | 975 | 120,000 |
1983/11/24 | 1,000 | 1,020 | 989 | 989 | 63,000 |
1983/11/22 | 950 | 1,000 | 950 | 1,000 | 143,000 |
1983/11/21 | 930 | 935 | 924 | 935 | 70,000 |
1983/11/19 | 920 | 930 | 920 | 925 | 54,000 |
1983/11/18 | 960 | 970 | 935 | 935 | 95,000 |
1983/11/17 | 975 | 980 | 956 | 979 | 127,000 |
1983/11/16 | 994 | 995 | 980 | 980 | 60,000 |
1983/11/15 | 1,000 | 1,000 | 990 | 995 | 28,000 |
1983/11/14 | 1,000 | 1,010 | 995 | 1,000 | 57,000 |
1983/11/11 | 1,000 | 1,020 | 990 | 1,020 | 38,000 |
1983/11/10 | 1,020 | 1,020 | 999 | 1,000 | 41,000 |
1983/11/09 | 990 | 1,040 | 990 | 1,020 | 175,000 |
1983/11/08 | 1,000 | 1,000 | 980 | 980 | 54,000 |
1983/11/07 | 1,020 | 1,030 | 989 | 990 | 42,000 |
1983/11/05 | 1,060 | 1,060 | 1,020 | 1,040 | 69,000 |
1983/11/04 | 1,120 | 1,130 | 1,060 | 1,060 | 334,000 |
1983/11/02 | 997 | 1,100 | 995 | 1,100 | 709,000 |
1983/11/01 | 992 | 1,000 | 990 | 995 | 256,000 |
1983/10/31 | 990 | 994 | 984 | 993 | 216,000 |
1983/10/29 | 990 | 990 | 980 | 984 | 89,000 |
1983/10/28 | 951 | 995 | 951 | 995 | 271,000 |
1983/10/27 | 930 | 950 | 929 | 945 | 87,000 |
1983/10/26 | 952 | 952 | 901 | 920 | 136,000 |
1983/10/25 | 965 | 965 | 940 | 942 | 101,000 |
1983/10/24 | 889 | 930 | 889 | 930 | 82,000 |
1983/10/22 | 865 | 890 | 865 | 890 | 54,000 |
1983/10/21 | 825 | 855 | 823 | 855 | 55,000 |
1983/10/20 | 810 | 815 | 800 | 815 | 123,000 |
1983/10/19 | 820 | 820 | 790 | 800 | 81,000 |
1983/10/18 | 857 | 858 | 821 | 821 | 33,000 |
1983/10/17 | 859 | 859 | 850 | 856 | 46,000 |
1983/10/14 | 890 | 890 | 890 | 890 | 31,000 |
1983/10/13 | 925 | 929 | 910 | 910 | 45,000 |
1983/10/12 | 935 | 937 | 935 | 935 | 40,000 |
1983/10/07 | 960 | 960 | 950 | 950 | 54,000 |
1983/10/06 | 951 | 969 | 950 | 968 | 39,000 |
1983/10/05 | 950 | 950 | 950 | 950 | 14,000 |
1983/10/04 | 956 | 957 | 955 | 955 | 56,000 |
1983/10/03 | 980 | 980 | 955 | 956 | 22,000 |
1983/10/01 | 985 | 985 | 978 | 980 | 101,000 |
1983/09/30 | 960 | 975 | 955 | 970 | 87,000 |
1983/09/29 | 952 | 960 | 950 | 952 | 112,000 |
1983/09/28 | 975 | 975 | 950 | 951 | 107,000 |
1983/09/27 | 975 | 976 | 970 | 975 | 136,000 |
1983/09/26 | 975 | 975 | 970 | 970 | 46,000 |
1983/09/24 | 975 | 977 | 973 | 974 | 121,000 |
1983/09/22 | 955 | 960 | 931 | 960 | 122,000 |
1983/09/21 | 950 | 960 | 929 | 959 | 41,000 |
1983/09/20 | 980 | 980 | 980 | 980 | 11,000 |
1983/09/19 | 1,020 | 1,020 | 989 | 1,010 | 76,000 |
1983/09/17 | 1,020 | 1,040 | 1,020 | 1,020 | 149,000 |
1983/09/16 | 1,000 | 1,000 | 998 | 998 | 20,000 |
1983/09/14 | 1,000 | 1,010 | 997 | 1,000 | 50,000 |
1983/09/13 | 1,060 | 1,070 | 1,020 | 1,020 | 35,000 |
1983/09/12 | 1,110 | 1,110 | 1,050 | 1,060 | 44,000 |
1983/09/09 | 1,100 | 1,180 | 1,100 | 1,150 | 244,000 |
1983/09/08 | 1,140 | 1,160 | 1,070 | 1,080 | 282,000 |
1983/09/07 | 1,090 | 1,200 | 1,080 | 1,150 | 552,000 |
1983/09/06 | 1,090 | 1,090 | 1,030 | 1,030 | 128,000 |
1983/09/05 | 1,050 | 1,080 | 1,000 | 1,060 | 145,000 |
1983/09/03 | 1,150 | 1,150 | 1,060 | 1,070 | 173,000 |
1983/09/02 | 1,150 | 1,180 | 1,090 | 1,100 | 401,000 |
1983/09/01 | 1,100 | 1,240 | 1,070 | 1,220 | 1,067,000 |
1983/08/31 | 1,090 | 1,160 | 1,060 | 1,100 | 810,000 |
1983/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | 327,000 |
1983/08/29 | 945 | 997 | 938 | 997 | 358,000 |
1983/08/27 | 945 | 945 | 930 | 935 | 200,000 |
1983/08/26 | 900 | 970 | 900 | 945 | 400,000 |
1983/08/25 | 845 | 900 | 819 | 890 | 179,000 |
1983/08/24 | 877 | 900 | 867 | 871 | 112,000 |
1983/08/23 | 920 | 930 | 898 | 898 | 116,000 |
1983/08/22 | 900 | 950 | 889 | 950 | 351,000 |
1983/08/20 | 899 | 899 | 889 | 894 | 28,000 |
1983/08/19 | 889 | 911 | 870 | 899 | 289,000 |
1983/08/18 | 830 | 898 | 828 | 898 | 248,000 |
1983/08/17 | 800 | 820 | 790 | 820 | 309,000 |
1983/08/16 | 750 | 790 | 740 | 788 | 134,000 |
1983/08/15 | 746 | 746 | 736 | 740 | 83,000 |
1983/08/12 | 731 | 749 | 731 | 747 | 188,000 |
1983/08/11 | 740 | 770 | 736 | 736 | 473,000 |
1983/08/10 | 685 | 760 | 684 | 750 | 992,000 |
1983/08/09 | 667 | 695 | 666 | 693 | 219,000 |
1983/08/08 | 620 | 631 | 620 | 627 | 272,000 |
1983/08/06 | 610 | 612 | 605 | 610 | 150,000 |
1983/08/05 | 650 | 650 | 610 | 610 | 138,000 |
1983/08/04 | 661 | 675 | 650 | 650 | 167,000 |
1983/08/03 | 660 | 665 | 660 | 661 | 56,000 |
1983/08/02 | 660 | 661 | 660 | 661 | 16,000 |
1983/08/01 | 660 | 666 | 660 | 660 | 29,000 |
1983/07/30 | 665 | 670 | 665 | 665 | 42,000 |
1983/07/29 | 675 | 675 | 665 | 665 | 28,000 |
1983/07/28 | 665 | 680 | 655 | 676 | 173,000 |
1983/07/27 | 655 | 655 | 645 | 645 | 64,000 |
1983/07/26 | 650 | 665 | 647 | 660 | 38,000 |
1983/07/25 | 648 | 651 | 645 | 650 | 39,000 |
1983/07/23 | 650 | 655 | 648 | 648 | 46,000 |
1983/07/22 | 655 | 655 | 645 | 645 | 113,000 |
1983/07/21 | 655 | 665 | 655 | 655 | 141,000 |
1983/07/20 | 635 | 663 | 634 | 650 | 139,000 |
1983/07/19 | 625 | 630 | 623 | 625 | 76,000 |
1983/07/18 | 607 | 623 | 607 | 622 | 64,000 |
1983/07/15 | 605 | 610 | 605 | 610 | 44,000 |
1983/07/14 | 607 | 608 | 596 | 601 | 69,000 |
1983/07/13 | 620 | 620 | 607 | 610 | 50,000 |
1983/07/12 | 610 | 620 | 599 | 610 | 130,000 |
1983/07/11 | 601 | 601 | 600 | 600 | 28,000 |
1983/07/09 | 601 | 601 | 599 | 600 | 30,000 |
1983/07/08 | 590 | 603 | 590 | 600 | 72,000 |
1983/07/07 | 570 | 585 | 570 | 584 | 38,000 |
1983/07/06 | 565 | 575 | 565 | 575 | 24,000 |
1983/07/05 | 570 | 580 | 570 | 580 | 32,000 |
1983/07/04 | 595 | 598 | 590 | 591 | 37,000 |
1983/07/01 | 630 | 632 | 620 | 620 | 89,000 |
1983/06/30 | 615 | 632 | 615 | 628 | 175,000 |
1983/06/29 | 565 | 615 | 556 | 615 | 218,000 |
1983/06/28 | 565 | 565 | 550 | 565 | 116,000 |
1983/06/27 | 568 | 568 | 553 | 565 | 84,000 |
1983/06/25 | 564 | 565 | 555 | 555 | 67,000 |
1983/06/24 | 541 | 565 | 541 | 560 | 212,000 |
1983/06/23 | 550 | 560 | 545 | 545 | 112,000 |
1983/06/22 | 550 | 560 | 521 | 521 | 90,000 |
1983/06/21 | 557 | 563 | 550 | 560 | 292,000 |
1983/06/20 | 555 | 565 | 550 | 557 | 477,000 |
1983/06/17 | 513 | 530 | 513 | 520 | 378,000 |
1983/06/16 | 500 | 544 | 493 | 544 | 280,000 |
1983/06/15 | 490 | 514 | 480 | 505 | 189,000 |
1983/06/14 | 460 | 470 | 460 | 470 | 53,000 |
1983/06/13 | 452 | 455 | 452 | 455 | 13,000 |
1983/06/11 | 447 | 451 | 445 | 451 | 44,000 |
1983/06/10 | 442 | 447 | 442 | 447 | 12,000 |
1983/06/09 | 443 | 443 | 432 | 440 | 43,000 |
1983/06/08 | 440 | 445 | 440 | 445 | 4,000 |
1983/06/07 | 450 | 460 | 442 | 442 | 5,000 |
1983/06/06 | 448 | 451 | 448 | 450 | 10,000 |
1983/06/04 | 445 | 448 | 439 | 448 | 23,000 |
1983/06/03 | 448 | 448 | 448 | 448 | 3,000 |
1983/06/02 | 451 | 451 | 448 | 448 | 9,000 |
1983/06/01 | 450 | 450 | 448 | 448 | 16,000 |
1983/05/31 | 455 | 460 | 453 | 460 | 20,000 |
1983/05/30 | 461 | 461 | 451 | 451 | 14,000 |
1983/05/28 | 456 | 457 | 456 | 456 | 13,000 |
1983/05/27 | 457 | 457 | 457 | 457 | 5,000 |
1983/05/26 | 456 | 461 | 451 | 456 | 21,000 |
1983/05/25 | 468 | 469 | 451 | 451 | 37,000 |
1983/05/24 | 471 | 474 | 465 | 469 | 41,000 |
1983/05/20 | 469 | 470 | 451 | 451 | 32,000 |
1983/05/19 | 463 | 479 | 460 | 479 | 63,000 |
1983/05/18 | 474 | 475 | 451 | 451 | 57,000 |
1983/05/17 | 485 | 485 | 470 | 479 | 145,000 |
1983/05/16 | 494 | 509 | 490 | 495 | 336,000 |
1983/05/14 | 473 | 480 | 469 | 479 | 194,000 |
1983/05/13 | 454 | 468 | 453 | 468 | 45,000 |
1983/05/12 | 458 | 460 | 448 | 450 | 58,000 |
1983/05/11 | 438 | 460 | 438 | 458 | 52,000 |
1983/05/10 | 448 | 451 | 438 | 438 | 38,000 |
1983/05/09 | 454 | 457 | 448 | 448 | 36,000 |
1983/05/07 | 459 | 459 | 456 | 457 | 26,000 |
1983/05/06 | 443 | 459 | 440 | 459 | 49,000 |
1983/05/04 | 445 | 446 | 439 | 439 | 27,000 |
1983/05/02 | 455 | 455 | 440 | 445 | 33,000 |
1983/04/30 | 459 | 460 | 451 | 455 | 81,000 |
1983/04/28 | 440 | 470 | 440 | 450 | 185,000 |
1983/04/27 | 440 | 450 | 440 | 440 | 30,000 |
1983/04/26 | 440 | 440 | 440 | 440 | 16,000 |
1983/04/25 | 450 | 450 | 435 | 435 | 52,000 |
1983/04/23 | 450 | 451 | 440 | 440 | 101,000 |
1983/04/22 | 430 | 440 | 425 | 440 | 313,000 |
1983/04/21 | 439 | 440 | 429 | 429 | 14,000 |
1983/04/20 | 438 | 439 | 435 | 439 | 73,000 |
1983/04/19 | 440 | 440 | 435 | 440 | 65,000 |
1983/04/18 | 440 | 440 | 434 | 440 | 41,000 |
1983/04/15 | 421 | 430 | 420 | 429 | 52,000 |
1983/04/14 | 410 | 410 | 410 | 410 | 25,000 |
1983/04/13 | 395 | 400 | 395 | 400 | 30,000 |
1983/04/12 | 390 | 390 | 385 | 385 | 10,000 |
1983/04/11 | 395 | 395 | 395 | 395 | 1,000 |
1983/04/09 | 385 | 395 | 385 | 395 | 8,000 |
1983/04/08 | 391 | 395 | 387 | 395 | 6,000 |
1983/04/07 | 390 | 394 | 390 | 391 | 25,000 |
1983/04/06 | 391 | 392 | 390 | 390 | 17,000 |
1983/04/05 | 392 | 392 | 390 | 390 | 9,000 |
1983/04/04 | 392 | 392 | 392 | 392 | 3,000 |
1983/04/02 | 400 | 400 | 391 | 391 | 5,000 |
1983/04/01 | 385 | 390 | 385 | 390 | 8,000 |
1983/03/31 | 391 | 391 | 385 | 390 | 10,000 |
1983/03/30 | 395 | 395 | 395 | 395 | 11,000 |
1983/03/29 | 380 | 390 | 380 | 390 | 13,000 |
1983/03/28 | 394 | 394 | 380 | 380 | 49,000 |
1983/03/26 | 400 | 400 | 400 | 400 | 13,000 |
1983/03/25 | 382 | 390 | 382 | 390 | 15,000 |
1983/03/24 | 380 | 381 | 380 | 381 | 5,000 |
1983/03/23 | 385 | 385 | 385 | 385 | 10,000 |
1983/03/22 | 386 | 390 | 382 | 390 | 17,000 |
1983/03/18 | 399 | 400 | 390 | 396 | 8,000 |
1983/03/17 | 411 | 411 | 400 | 400 | 8,000 |
1983/03/16 | 405 | 409 | 405 | 409 | 25,000 |
1983/03/15 | 401 | 401 | 400 | 400 | 12,000 |
1983/03/14 | 415 | 415 | 400 | 400 | 24,000 |
1983/03/12 | 415 | 415 | 410 | 410 | 8,000 |
1983/03/11 | 411 | 412 | 410 | 410 | 14,000 |
1983/03/10 | 409 | 411 | 405 | 409 | 28,000 |
1983/03/09 | 410 | 410 | 401 | 401 | 18,000 |
1983/03/08 | 410 | 420 | 405 | 420 | 73,000 |
1983/03/07 | 440 | 440 | 439 | 439 | 11,000 |
1983/03/05 | 420 | 440 | 419 | 440 | 32,000 |
1983/03/04 | 433 | 433 | 410 | 420 | 46,000 |
1983/03/03 | 428 | 430 | 420 | 425 | 54,000 |
1983/03/02 | 459 | 460 | 443 | 443 | 206,000 |
1983/03/01 | 440 | 470 | 439 | 463 | 360,000 |
1983/02/28 | 429 | 429 | 419 | 429 | 114,000 |
1983/02/26 | 420 | 429 | 415 | 429 | 173,000 |
1983/02/25 | 405 | 420 | 400 | 414 | 123,000 |
1983/02/24 | 390 | 390 | 371 | 376 | 56,000 |
1983/02/23 | 399 | 400 | 394 | 395 | 63,000 |
1983/02/22 | 425 | 425 | 410 | 411 | 182,000 |
1983/02/21 | 415 | 424 | 410 | 420 | 577,000 |
1983/02/18 | 390 | 400 | 389 | 395 | 188,000 |
1983/02/17 | 338 | 350 | 338 | 350 | 46,000 |
1983/02/16 | 338 | 338 | 338 | 338 | 7,000 |
1983/02/15 | 345 | 345 | 343 | 343 | 3,000 |
1983/02/14 | 349 | 349 | 347 | 347 | 3,000 |
1983/02/12 | 350 | 350 | 350 | 350 | 8,000 |
1983/02/10 | 351 | 351 | 350 | 350 | 24,000 |
1983/02/09 | 355 | 359 | 350 | 350 | 45,000 |
1983/02/08 | 349 | 355 | 345 | 350 | 60,000 |
1983/02/07 | 349 | 350 | 347 | 347 | 26,000 |
1983/02/05 | 344 | 349 | 344 | 349 | 11,000 |
1983/02/04 | 338 | 345 | 338 | 345 | 22,000 |
1983/02/03 | 340 | 340 | 336 | 336 | 7,000 |
1983/02/02 | 334 | 338 | 333 | 338 | 15,000 |
1983/02/01 | 340 | 340 | 332 | 333 | 17,000 |
1983/01/31 | 332 | 340 | 332 | 340 | 8,000 |
1983/01/29 | 336 | 336 | 330 | 330 | 15,000 |
1983/01/28 | 330 | 330 | 330 | 330 | 2,000 |
1983/01/27 | 321 | 324 | 321 | 324 | 7,000 |
1983/01/26 | 330 | 330 | 320 | 324 | 24,000 |
1983/01/25 | 330 | 333 | 330 | 330 | 29,000 |
1983/01/24 | 337 | 337 | 331 | 333 | 23,000 |
1983/01/22 | 345 | 350 | 335 | 335 | 97,000 |
1983/01/21 | 336 | 347 | 335 | 340 | 79,000 |
1983/01/20 | 316 | 331 | 316 | 331 | 130,000 |
1983/01/19 | 315 | 315 | 315 | 315 | 1,000 |
1983/01/18 | 320 | 320 | 312 | 312 | 3,000 |
1983/01/17 | 320 | 320 | 320 | 320 | 7,000 |
1983/01/14 | 320 | 320 | 307 | 307 | 13,000 |
1983/01/13 | 311 | 311 | 311 | 311 | 3,000 |
1983/01/12 | 320 | 320 | 320 | 320 | 1,000 |
1983/01/11 | 311 | 311 | 311 | 311 | 2,000 |
1983/01/10 | 310 | 310 | 310 | 310 | 3,000 |
1983/01/07 | 315 | 325 | 315 | 325 | 3,000 |
1983/01/05 | 307 | 320 | 307 | 320 | 2,000 |
1983/01/04 | 307 | 307 | 307 | 307 | 1,000 |