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 |
---|---|---|---|---|---|
1986/12/27 | 670 | 670 | 665 | 670 | 19,000 |
1986/12/26 | 666 | 670 | 666 | 670 | 20,000 |
1986/12/25 | 670 | 670 | 665 | 670 | 43,000 |
1986/12/24 | 670 | 670 | 665 | 670 | 24,000 |
1986/12/23 | 670 | 670 | 665 | 665 | 40,000 |
1986/12/22 | 671 | 671 | 665 | 665 | 38,000 |
1986/12/19 | 695 | 695 | 661 | 661 | 73,000 |
1986/12/18 | 695 | 699 | 695 | 695 | 5,000 |
1986/12/17 | 700 | 701 | 691 | 691 | 14,000 |
1986/12/16 | 690 | 708 | 690 | 700 | 15,000 |
1986/12/15 | 688 | 688 | 680 | 680 | 21,000 |
1986/12/12 | 703 | 710 | 698 | 698 | 61,000 |
1986/12/11 | 710 | 710 | 701 | 705 | 20,000 |
1986/12/10 | 710 | 720 | 707 | 718 | 17,000 |
1986/12/09 | 703 | 720 | 703 | 709 | 46,000 |
1986/12/08 | 715 | 715 | 700 | 710 | 46,000 |
1986/12/06 | 720 | 720 | 715 | 715 | 4,000 |
1986/12/05 | 721 | 730 | 721 | 730 | 3,000 |
1986/12/04 | 710 | 715 | 701 | 701 | 30,000 |
1986/12/03 | 730 | 730 | 730 | 730 | 18,000 |
1986/12/02 | 720 | 720 | 700 | 705 | 39,000 |
1986/12/01 | 739 | 740 | 720 | 722 | 17,000 |
1986/11/29 | 730 | 740 | 730 | 740 | 5,000 |
1986/11/28 | 749 | 749 | 740 | 740 | 13,000 |
1986/11/27 | 735 | 750 | 735 | 741 | 43,000 |
1986/11/26 | 725 | 725 | 720 | 725 | 30,000 |
1986/11/25 | 740 | 740 | 720 | 725 | 26,000 |
1986/11/22 | 749 | 749 | 740 | 740 | 14,000 |
1986/11/21 | 750 | 774 | 749 | 749 | 94,000 |
1986/11/20 | 780 | 784 | 750 | 750 | 72,000 |
1986/11/19 | 770 | 785 | 765 | 775 | 123,000 |
1986/11/18 | 730 | 765 | 730 | 760 | 165,000 |
1986/11/17 | 750 | 759 | 720 | 720 | 113,000 |
1986/11/14 | 694 | 700 | 690 | 694 | 14,000 |
1986/11/13 | 681 | 700 | 680 | 699 | 27,000 |
1986/11/12 | 695 | 700 | 681 | 681 | 28,000 |
1986/11/11 | 660 | 689 | 659 | 689 | 42,000 |
1986/11/10 | 635 | 660 | 635 | 660 | 16,000 |
1986/11/07 | 631 | 641 | 631 | 641 | 13,000 |
1986/11/06 | 630 | 630 | 630 | 630 | 8,000 |
1986/11/05 | 630 | 630 | 623 | 630 | 10,000 |
1986/11/04 | 611 | 615 | 610 | 610 | 42,000 |
1986/11/01 | 605 | 610 | 600 | 610 | 47,000 |
1986/10/31 | 619 | 619 | 600 | 600 | 70,000 |
1986/10/30 | 619 | 621 | 610 | 619 | 38,000 |
1986/10/29 | 612 | 620 | 612 | 620 | 9,000 |
1986/10/28 | 635 | 635 | 620 | 620 | 10,000 |
1986/10/27 | 611 | 625 | 611 | 625 | 4,000 |
1986/10/25 | 608 | 608 | 608 | 608 | 1,000 |
1986/10/24 | 620 | 620 | 620 | 620 | 3,000 |
1986/10/23 | 611 | 611 | 601 | 601 | 11,000 |
1986/10/22 | 615 | 616 | 610 | 610 | 9,000 |
1986/10/21 | 615 | 615 | 611 | 615 | 9,000 |
1986/10/20 | 640 | 640 | 620 | 620 | 11,000 |
1986/10/17 | 630 | 630 | 630 | 630 | 2,000 |
1986/10/16 | 620 | 630 | 610 | 630 | 19,000 |
1986/10/15 | 620 | 621 | 610 | 610 | 62,000 |
1986/10/14 | 625 | 626 | 618 | 618 | 31,000 |
1986/10/09 | 680 | 685 | 680 | 685 | 13,000 |
1986/10/08 | 680 | 680 | 680 | 680 | 6,000 |
1986/10/07 | 660 | 670 | 660 | 670 | 7,000 |
1986/10/06 | 640 | 650 | 640 | 645 | 24,000 |
1986/10/04 | 618 | 630 | 618 | 630 | 10,000 |
1986/10/03 | 620 | 620 | 610 | 612 | 17,000 |
1986/10/02 | 620 | 620 | 620 | 620 | 4,000 |
1986/10/01 | 650 | 650 | 650 | 650 | 15,000 |
1986/09/30 | 640 | 660 | 639 | 660 | 29,000 |
1986/09/29 | 679 | 679 | 660 | 660 | 12,000 |
1986/09/27 | 660 | 689 | 660 | 689 | 22,000 |
1986/09/26 | 680 | 690 | 680 | 690 | 10,000 |
1986/09/25 | 680 | 699 | 680 | 699 | 9,000 |
1986/09/24 | 681 | 700 | 681 | 700 | 12,000 |
1986/09/22 | 680 | 700 | 680 | 700 | 11,000 |
1986/09/19 | 695 | 700 | 680 | 700 | 20,000 |
1986/09/18 | 690 | 700 | 690 | 700 | 8,000 |
1986/09/17 | 695 | 700 | 689 | 696 | 18,000 |
1986/09/16 | 700 | 700 | 680 | 700 | 12,000 |
1986/09/12 | 680 | 700 | 680 | 700 | 27,000 |
1986/09/11 | 701 | 701 | 690 | 700 | 35,000 |
1986/09/10 | 710 | 710 | 700 | 710 | 23,000 |
1986/09/09 | 710 | 725 | 710 | 711 | 21,000 |
1986/09/08 | 732 | 735 | 721 | 725 | 17,000 |
1986/09/06 | 731 | 732 | 731 | 732 | 5,000 |
1986/09/05 | 732 | 732 | 732 | 732 | 5,000 |
1986/09/04 | 741 | 745 | 740 | 745 | 11,000 |
1986/09/03 | 735 | 740 | 735 | 740 | 6,000 |
1986/09/02 | 742 | 743 | 735 | 735 | 8,000 |
1986/09/01 | 745 | 750 | 731 | 740 | 13,000 |
1986/08/30 | 746 | 750 | 745 | 750 | 10,000 |
1986/08/29 | 741 | 746 | 741 | 745 | 8,000 |
1986/08/28 | 732 | 745 | 732 | 745 | 9,000 |
1986/08/27 | 765 | 765 | 731 | 731 | 47,000 |
1986/08/26 | 775 | 780 | 774 | 775 | 7,000 |
1986/08/25 | 763 | 780 | 763 | 765 | 28,000 |
1986/08/23 | 779 | 780 | 765 | 765 | 21,000 |
1986/08/22 | 794 | 794 | 779 | 779 | 24,000 |
1986/08/20 | 811 | 830 | 785 | 828 | 108,000 |
1986/08/19 | 831 | 849 | 829 | 829 | 319,000 |
1986/08/18 | 850 | 881 | 850 | 861 | 541,000 |
1986/08/15 | 735 | 827 | 735 | 827 | 299,000 |
1986/08/14 | 742 | 750 | 730 | 730 | 25,000 |
1986/08/13 | 741 | 741 | 736 | 736 | 8,000 |
1986/08/12 | 771 | 775 | 755 | 760 | 42,000 |
1986/08/11 | 789 | 790 | 770 | 771 | 32,000 |
1986/08/08 | 760 | 780 | 758 | 780 | 55,000 |
1986/08/07 | 770 | 770 | 761 | 761 | 37,000 |
1986/08/06 | 770 | 770 | 765 | 770 | 20,000 |
1986/08/05 | 751 | 770 | 750 | 750 | 12,000 |
1986/08/04 | 778 | 780 | 750 | 750 | 15,000 |
1986/08/01 | 795 | 800 | 780 | 780 | 53,000 |
1986/07/31 | 800 | 808 | 785 | 795 | 140,000 |
1986/07/30 | 820 | 830 | 810 | 811 | 368,000 |
1986/07/29 | 775 | 813 | 757 | 800 | 663,000 |
1986/07/28 | 750 | 768 | 740 | 768 | 81,000 |
1986/07/26 | 740 | 750 | 740 | 740 | 43,000 |
1986/07/25 | 740 | 740 | 730 | 730 | 98,000 |
1986/07/24 | 730 | 750 | 729 | 750 | 170,000 |
1986/07/23 | 714 | 730 | 713 | 730 | 22,000 |
1986/07/22 | 710 | 723 | 702 | 702 | 14,000 |
1986/07/21 | 730 | 734 | 701 | 701 | 56,000 |
1986/07/19 | 731 | 740 | 730 | 730 | 23,000 |
1986/07/18 | 739 | 740 | 730 | 730 | 52,000 |
1986/07/17 | 712 | 730 | 712 | 730 | 30,000 |
1986/07/16 | 715 | 715 | 710 | 710 | 12,000 |
1986/07/15 | 712 | 712 | 710 | 710 | 15,000 |
1986/07/14 | 713 | 720 | 713 | 713 | 10,000 |
1986/07/11 | 721 | 721 | 710 | 710 | 27,000 |
1986/07/10 | 721 | 721 | 715 | 715 | 13,000 |
1986/07/09 | 720 | 720 | 718 | 720 | 23,000 |
1986/07/08 | 729 | 729 | 721 | 721 | 9,000 |
1986/07/07 | 740 | 740 | 730 | 730 | 23,000 |
1986/07/05 | 739 | 740 | 735 | 739 | 23,000 |
1986/07/04 | 731 | 740 | 731 | 739 | 92,000 |
1986/07/03 | 719 | 730 | 718 | 730 | 90,000 |
1986/07/02 | 710 | 715 | 710 | 715 | 31,000 |
1986/07/01 | 719 | 720 | 701 | 710 | 41,000 |
1986/06/30 | 730 | 730 | 715 | 720 | 9,000 |
1986/06/28 | 721 | 721 | 721 | 721 | 2,000 |
1986/06/27 | 713 | 720 | 711 | 711 | 17,000 |
1986/06/26 | 719 | 719 | 712 | 712 | 24,000 |
1986/06/25 | 718 | 720 | 718 | 719 | 6,000 |
1986/06/24 | 721 | 725 | 720 | 720 | 29,000 |
1986/06/23 | 716 | 730 | 716 | 720 | 13,000 |
1986/06/21 | 740 | 740 | 710 | 710 | 16,000 |
1986/06/20 | 749 | 749 | 744 | 744 | 22,000 |
1986/06/19 | 735 | 750 | 735 | 750 | 160,000 |
1986/06/18 | 713 | 725 | 706 | 725 | 37,000 |
1986/06/17 | 715 | 717 | 710 | 710 | 23,000 |
1986/06/16 | 735 | 750 | 715 | 720 | 34,000 |
1986/06/13 | 715 | 730 | 711 | 730 | 32,000 |
1986/06/12 | 711 | 715 | 711 | 715 | 20,000 |
1986/06/11 | 715 | 715 | 710 | 710 | 23,000 |
1986/06/10 | 716 | 736 | 710 | 710 | 33,000 |
1986/06/09 | 730 | 730 | 719 | 719 | 22,000 |
1986/06/07 | 721 | 723 | 721 | 723 | 4,000 |
1986/06/06 | 711 | 730 | 711 | 720 | 20,000 |
1986/06/05 | 733 | 733 | 710 | 710 | 20,000 |
1986/06/04 | 740 | 749 | 734 | 734 | 28,000 |
1986/06/03 | 716 | 750 | 716 | 738 | 31,000 |
1986/06/02 | 718 | 732 | 710 | 720 | 14,000 |
1986/05/31 | 715 | 715 | 700 | 700 | 58,000 |
1986/05/30 | 720 | 720 | 705 | 705 | 27,000 |
1986/05/29 | 728 | 734 | 723 | 723 | 51,000 |
1986/05/28 | 740 | 740 | 730 | 738 | 84,000 |
1986/05/27 | 750 | 754 | 740 | 745 | 309,000 |
1986/05/26 | 728 | 760 | 720 | 739 | 391,000 |
1986/05/24 | 697 | 698 | 696 | 698 | 6,000 |
1986/05/23 | 690 | 700 | 690 | 700 | 33,000 |
1986/05/22 | 710 | 710 | 681 | 690 | 27,000 |
1986/05/21 | 691 | 700 | 690 | 700 | 14,000 |
1986/05/20 | 690 | 697 | 690 | 690 | 111,000 |
1986/05/19 | 680 | 691 | 680 | 691 | 18,000 |
1986/05/17 | 695 | 695 | 685 | 685 | 14,000 |
1986/05/16 | 700 | 700 | 691 | 695 | 17,000 |
1986/05/15 | 690 | 700 | 690 | 699 | 24,000 |
1986/05/14 | 691 | 699 | 687 | 690 | 27,000 |
1986/05/13 | 681 | 700 | 680 | 685 | 24,000 |
1986/05/12 | 671 | 685 | 671 | 680 | 21,000 |
1986/05/09 | 695 | 695 | 680 | 680 | 21,000 |
1986/05/08 | 685 | 685 | 666 | 666 | 25,000 |
1986/05/07 | 697 | 697 | 680 | 681 | 42,000 |
1986/05/06 | 700 | 700 | 687 | 687 | 32,000 |
1986/05/02 | 703 | 740 | 700 | 700 | 242,000 |
1986/05/01 | 662 | 700 | 660 | 700 | 61,000 |
1986/04/30 | 666 | 675 | 661 | 661 | 9,000 |
1986/04/28 | 673 | 673 | 666 | 666 | 5,000 |
1986/04/26 | 661 | 671 | 661 | 671 | 11,000 |
1986/04/25 | 665 | 665 | 655 | 655 | 11,000 |
1986/04/24 | 685 | 685 | 665 | 670 | 15,000 |
1986/04/23 | 663 | 675 | 661 | 675 | 24,000 |
1986/04/22 | 658 | 672 | 656 | 656 | 38,000 |
1986/04/21 | 668 | 668 | 665 | 665 | 18,000 |
1986/04/19 | 679 | 679 | 676 | 679 | 31,000 |
1986/04/18 | 675 | 685 | 675 | 684 | 209,000 |
1986/04/17 | 670 | 695 | 670 | 695 | 13,000 |
1986/04/16 | 680 | 680 | 680 | 680 | 5,000 |
1986/04/15 | 699 | 699 | 699 | 699 | 1,000 |
1986/04/14 | 680 | 700 | 680 | 700 | 23,000 |
1986/04/11 | 682 | 682 | 680 | 680 | 13,000 |
1986/04/10 | 680 | 685 | 680 | 680 | 18,000 |
1986/04/09 | 700 | 705 | 685 | 685 | 32,000 |
1986/04/08 | 670 | 700 | 661 | 700 | 27,000 |
1986/04/07 | 662 | 670 | 655 | 670 | 14,000 |
1986/04/05 | 672 | 672 | 660 | 660 | 6,000 |
1986/04/04 | 689 | 689 | 679 | 680 | 5,000 |
1986/04/03 | 709 | 709 | 690 | 690 | 43,000 |
1986/04/02 | 654 | 715 | 654 | 715 | 74,000 |
1986/04/01 | 650 | 651 | 650 | 651 | 26,000 |
1986/03/31 | 642 | 650 | 641 | 650 | 21,000 |
1986/03/29 | 640 | 651 | 640 | 650 | 26,000 |
1986/03/28 | 651 | 651 | 650 | 650 | 14,000 |
1986/03/27 | 656 | 657 | 650 | 656 | 11,000 |
1986/03/26 | 651 | 651 | 650 | 650 | 3,000 |
1986/03/25 | 648 | 650 | 640 | 650 | 22,000 |
1986/03/24 | 656 | 656 | 648 | 648 | 49,000 |
1986/03/22 | 666 | 666 | 651 | 651 | 13,000 |
1986/03/20 | 670 | 680 | 662 | 662 | 23,000 |
1986/03/19 | 670 | 670 | 654 | 654 | 14,000 |
1986/03/18 | 680 | 682 | 670 | 670 | 20,000 |
1986/03/17 | 685 | 695 | 685 | 690 | 10,000 |
1986/03/15 | 685 | 685 | 685 | 685 | 20,000 |
1986/03/14 | 680 | 700 | 680 | 700 | 37,000 |
1986/03/13 | 711 | 711 | 700 | 700 | 33,000 |
1986/03/12 | 720 | 720 | 706 | 713 | 77,000 |
1986/03/11 | 705 | 707 | 702 | 707 | 18,000 |
1986/03/10 | 705 | 715 | 705 | 705 | 38,000 |
1986/03/07 | 706 | 706 | 700 | 705 | 23,000 |
1986/03/06 | 705 | 715 | 700 | 705 | 81,000 |
1986/03/05 | 701 | 720 | 701 | 715 | 23,000 |
1986/03/04 | 713 | 720 | 710 | 715 | 27,000 |
1986/03/03 | 720 | 720 | 715 | 715 | 22,000 |
1986/03/01 | 701 | 701 | 695 | 700 | 14,000 |
1986/02/28 | 695 | 700 | 693 | 700 | 22,000 |
1986/02/27 | 702 | 702 | 692 | 695 | 25,000 |
1986/02/26 | 730 | 730 | 706 | 716 | 22,000 |
1986/02/25 | 730 | 735 | 720 | 735 | 71,000 |
1986/02/24 | 700 | 728 | 700 | 728 | 9,000 |
1986/02/22 | 700 | 700 | 697 | 697 | 17,000 |
1986/02/21 | 692 | 700 | 692 | 700 | 11,000 |
1986/02/20 | 710 | 710 | 710 | 710 | 7,000 |
1986/02/18 | 721 | 730 | 710 | 730 | 21,000 |
1986/02/17 | 740 | 740 | 714 | 729 | 22,000 |
1986/02/15 | 717 | 730 | 714 | 730 | 25,000 |
1986/02/14 | 735 | 735 | 720 | 720 | 29,000 |
1986/02/13 | 745 | 745 | 735 | 740 | 47,000 |
1986/02/12 | 740 | 759 | 735 | 748 | 127,000 |
1986/02/10 | 735 | 745 | 730 | 730 | 45,000 |
1986/02/07 | 750 | 755 | 730 | 735 | 72,000 |
1986/02/06 | 765 | 770 | 748 | 760 | 93,000 |
1986/02/05 | 765 | 799 | 765 | 775 | 545,000 |
1986/02/04 | 765 | 775 | 740 | 775 | 349,000 |
1986/02/03 | 726 | 780 | 726 | 775 | 410,000 |
1986/02/01 | 724 | 729 | 711 | 726 | 112,000 |
1986/01/31 | 719 | 729 | 710 | 729 | 197,000 |
1986/01/30 | 715 | 725 | 700 | 720 | 241,000 |
1986/01/29 | 658 | 731 | 651 | 719 | 247,000 |
1986/01/28 | 670 | 670 | 666 | 666 | 13,000 |
1986/01/27 | 666 | 669 | 666 | 669 | 12,000 |
1986/01/25 | 670 | 670 | 667 | 667 | 17,000 |
1986/01/24 | 660 | 681 | 660 | 666 | 30,000 |
1986/01/23 | 640 | 652 | 640 | 652 | 12,000 |
1986/01/22 | 640 | 640 | 630 | 636 | 7,000 |
1986/01/21 | 646 | 646 | 642 | 642 | 17,000 |
1986/01/20 | 641 | 642 | 640 | 642 | 5,000 |
1986/01/18 | 641 | 641 | 640 | 640 | 2,000 |
1986/01/17 | 633 | 633 | 630 | 630 | 6,000 |
1986/01/16 | 630 | 631 | 630 | 631 | 13,000 |
1986/01/14 | 640 | 660 | 640 | 650 | 13,000 |
1986/01/13 | 645 | 645 | 640 | 640 | 3,000 |
1986/01/10 | 651 | 660 | 630 | 645 | 32,000 |
1986/01/09 | 650 | 660 | 650 | 660 | 17,000 |
1986/01/08 | 650 | 650 | 650 | 650 | 26,000 |
1986/01/07 | 650 | 650 | 640 | 640 | 13,000 |
1986/01/06 | 650 | 650 | 640 | 650 | 5,000 |
1986/01/04 | 650 | 650 | 650 | 650 | 2,000 |