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 |
---|---|---|---|---|---|
1988/12/28 | 920 | 940 | 920 | 940 | 11,000 |
1988/12/27 | 916 | 930 | 908 | 930 | 31,000 |
1988/12/26 | 930 | 930 | 916 | 916 | 27,000 |
1988/12/24 | 922 | 950 | 922 | 950 | 21,000 |
1988/12/23 | 916 | 930 | 916 | 922 | 22,000 |
1988/12/22 | 919 | 919 | 910 | 916 | 18,000 |
1988/12/21 | 900 | 920 | 900 | 920 | 21,000 |
1988/12/20 | 920 | 920 | 880 | 920 | 17,000 |
1988/12/19 | 913 | 922 | 910 | 920 | 51,000 |
1988/12/16 | 920 | 922 | 895 | 915 | 111,000 |
1988/12/15 | 951 | 961 | 910 | 910 | 79,000 |
1988/12/14 | 1,010 | 1,010 | 940 | 942 | 96,000 |
1988/12/13 | 964 | 1,020 | 963 | 1,000 | 58,000 |
1988/12/12 | 970 | 981 | 965 | 965 | 19,000 |
1988/12/09 | 989 | 990 | 972 | 972 | 44,000 |
1988/12/08 | 1,000 | 1,010 | 990 | 990 | 53,000 |
1988/12/07 | 961 | 995 | 960 | 995 | 109,000 |
1988/12/06 | 920 | 931 | 919 | 920 | 23,000 |
1988/12/05 | 970 | 970 | 929 | 929 | 37,000 |
1988/12/03 | 999 | 1,000 | 964 | 990 | 51,000 |
1988/12/02 | 990 | 1,020 | 990 | 1,010 | 137,000 |
1988/12/01 | 1,040 | 1,120 | 1,000 | 1,020 | 388,000 |
1988/11/30 | 981 | 1,030 | 981 | 1,030 | 479,000 |
1988/11/29 | 880 | 981 | 880 | 980 | 154,000 |
1988/11/28 | 890 | 905 | 885 | 900 | 53,000 |
1988/11/26 | 875 | 900 | 870 | 890 | 35,000 |
1988/11/25 | 845 | 870 | 845 | 870 | 73,000 |
1988/11/24 | 855 | 855 | 845 | 850 | 33,000 |
1988/11/22 | 810 | 845 | 810 | 845 | 59,000 |
1988/11/21 | 799 | 810 | 799 | 810 | 9,000 |
1988/11/18 | 791 | 800 | 780 | 800 | 25,000 |
1988/11/17 | 800 | 800 | 781 | 781 | 11,000 |
1988/11/16 | 805 | 810 | 800 | 800 | 14,000 |
1988/11/15 | 781 | 781 | 775 | 777 | 4,000 |
1988/11/14 | 806 | 810 | 800 | 800 | 14,000 |
1988/11/11 | 810 | 810 | 805 | 805 | 6,000 |
1988/11/10 | 800 | 810 | 799 | 810 | 22,000 |
1988/11/09 | 790 | 800 | 780 | 800 | 26,000 |
1988/11/08 | 780 | 790 | 770 | 780 | 24,000 |
1988/11/07 | 760 | 760 | 751 | 751 | 9,000 |
1988/11/05 | 779 | 779 | 751 | 751 | 17,000 |
1988/11/04 | 780 | 780 | 751 | 780 | 27,000 |
1988/11/02 | 779 | 780 | 779 | 780 | 3,000 |
1988/11/01 | 790 | 790 | 780 | 780 | 3,000 |
1988/10/31 | 780 | 780 | 770 | 780 | 13,000 |
1988/10/29 | 760 | 760 | 740 | 745 | 27,000 |
1988/10/28 | 776 | 780 | 760 | 760 | 21,000 |
1988/10/27 | 776 | 791 | 775 | 776 | 29,000 |
1988/10/26 | 799 | 800 | 775 | 775 | 37,000 |
1988/10/25 | 800 | 800 | 790 | 800 | 15,000 |
1988/10/24 | 810 | 810 | 785 | 785 | 32,000 |
1988/10/22 | 780 | 790 | 780 | 790 | 18,000 |
1988/10/21 | 770 | 771 | 770 | 770 | 10,000 |
1988/10/20 | 770 | 790 | 770 | 785 | 6,000 |
1988/10/19 | 790 | 790 | 780 | 785 | 25,000 |
1988/10/18 | 800 | 800 | 780 | 780 | 20,000 |
1988/10/17 | 770 | 780 | 770 | 780 | 10,000 |
1988/10/14 | 780 | 790 | 771 | 780 | 15,000 |
1988/10/13 | 751 | 775 | 751 | 771 | 19,000 |
1988/10/12 | 765 | 765 | 760 | 761 | 14,000 |
1988/10/11 | 776 | 780 | 770 | 775 | 7,000 |
1988/10/07 | 780 | 785 | 770 | 770 | 27,000 |
1988/10/05 | 790 | 790 | 786 | 786 | 17,000 |
1988/10/04 | 786 | 810 | 785 | 810 | 13,000 |
1988/10/03 | 795 | 810 | 781 | 781 | 18,000 |
1988/10/01 | 772 | 795 | 770 | 785 | 16,000 |
1988/09/30 | 766 | 770 | 765 | 770 | 20,000 |
1988/09/29 | 775 | 775 | 751 | 761 | 32,000 |
1988/09/28 | 770 | 771 | 760 | 770 | 38,000 |
1988/09/27 | 779 | 786 | 770 | 770 | 28,000 |
1988/09/26 | 765 | 778 | 765 | 778 | 12,000 |
1988/09/24 | 781 | 785 | 765 | 765 | 19,000 |
1988/09/22 | 790 | 790 | 780 | 780 | 16,000 |
1988/09/21 | 781 | 796 | 775 | 780 | 44,000 |
1988/09/20 | 818 | 818 | 789 | 789 | 37,000 |
1988/09/19 | 830 | 840 | 830 | 838 | 15,000 |
1988/09/16 | 840 | 850 | 840 | 840 | 11,000 |
1988/09/14 | 845 | 860 | 835 | 835 | 16,000 |
1988/09/13 | 850 | 850 | 841 | 841 | 30,000 |
1988/09/12 | 860 | 860 | 850 | 850 | 6,000 |
1988/09/09 | 851 | 851 | 850 | 850 | 20,000 |
1988/09/08 | 860 | 875 | 850 | 850 | 33,000 |
1988/09/07 | 860 | 860 | 860 | 860 | 5,000 |
1988/09/06 | 860 | 860 | 860 | 860 | 5,000 |
1988/09/05 | 860 | 870 | 860 | 860 | 16,000 |
1988/09/03 | 860 | 860 | 850 | 850 | 32,000 |
1988/09/02 | 875 | 880 | 864 | 864 | 6,000 |
1988/09/01 | 861 | 885 | 861 | 885 | 19,000 |
1988/08/31 | 870 | 880 | 870 | 880 | 8,000 |
1988/08/30 | 882 | 901 | 880 | 882 | 30,000 |
1988/08/29 | 891 | 891 | 881 | 881 | 13,000 |
1988/08/27 | 870 | 870 | 861 | 861 | 2,000 |
1988/08/26 | 880 | 880 | 860 | 860 | 18,000 |
1988/08/25 | 900 | 910 | 900 | 900 | 11,000 |
1988/08/24 | 903 | 923 | 895 | 900 | 17,000 |
1988/08/22 | 950 | 950 | 930 | 930 | 6,000 |
1988/08/19 | 949 | 970 | 939 | 967 | 22,000 |
1988/08/18 | 881 | 950 | 881 | 950 | 24,000 |
1988/08/17 | 879 | 880 | 865 | 870 | 9,000 |
1988/08/16 | 856 | 856 | 856 | 856 | 3,000 |
1988/08/15 | 880 | 880 | 879 | 879 | 2,000 |
1988/08/12 | 856 | 880 | 856 | 880 | 13,000 |
1988/08/11 | 854 | 860 | 850 | 850 | 22,000 |
1988/08/10 | 880 | 880 | 850 | 850 | 15,000 |
1988/08/09 | 890 | 890 | 880 | 880 | 8,000 |
1988/08/08 | 901 | 901 | 901 | 901 | 6,000 |
1988/08/06 | 883 | 891 | 880 | 891 | 9,000 |
1988/08/05 | 910 | 910 | 890 | 890 | 23,000 |
1988/08/04 | 911 | 911 | 880 | 880 | 33,000 |
1988/08/03 | 885 | 891 | 853 | 855 | 76,000 |
1988/08/02 | 910 | 910 | 890 | 895 | 26,000 |
1988/08/01 | 915 | 920 | 910 | 910 | 12,000 |
1988/07/30 | 930 | 935 | 915 | 915 | 19,000 |
1988/07/29 | 930 | 940 | 920 | 920 | 16,000 |
1988/07/28 | 920 | 940 | 920 | 920 | 25,000 |
1988/07/27 | 907 | 915 | 907 | 915 | 21,000 |
1988/07/26 | 931 | 945 | 928 | 928 | 31,000 |
1988/07/25 | 930 | 930 | 930 | 930 | 30,000 |
1988/07/23 | 991 | 991 | 960 | 960 | 21,000 |
1988/07/22 | 1,030 | 1,040 | 995 | 995 | 102,000 |
1988/07/21 | 1,030 | 1,050 | 1,030 | 1,030 | 26,000 |
1988/07/20 | 1,050 | 1,100 | 1,030 | 1,050 | 34,000 |
1988/07/19 | 1,090 | 1,100 | 1,060 | 1,070 | 42,000 |
1988/07/18 | 1,150 | 1,150 | 1,100 | 1,130 | 50,000 |
1988/07/15 | 1,100 | 1,140 | 1,090 | 1,140 | 87,000 |
1988/07/14 | 1,090 | 1,140 | 1,080 | 1,100 | 89,000 |
1988/07/13 | 1,140 | 1,140 | 1,100 | 1,100 | 85,000 |
1988/07/12 | 1,150 | 1,170 | 1,120 | 1,120 | 262,000 |
1988/07/11 | 1,030 | 1,170 | 1,030 | 1,110 | 354,000 |
1988/07/08 | 1,030 | 1,050 | 1,020 | 1,020 | 46,000 |
1988/07/07 | 1,020 | 1,020 | 1,010 | 1,010 | 25,000 |
1988/07/06 | 1,050 | 1,050 | 1,020 | 1,020 | 55,000 |
1988/07/05 | 1,050 | 1,060 | 1,030 | 1,030 | 26,000 |
1988/07/04 | 1,080 | 1,100 | 1,050 | 1,050 | 60,000 |
1988/07/02 | 1,040 | 1,080 | 1,030 | 1,080 | 34,000 |
1988/07/01 | 1,080 | 1,100 | 1,070 | 1,080 | 241,000 |
1988/06/30 | 1,010 | 1,100 | 1,010 | 1,060 | 295,000 |
1988/06/29 | 1,000 | 1,030 | 992 | 1,010 | 36,000 |
1988/06/28 | 1,000 | 1,000 | 990 | 992 | 75,000 |
1988/06/27 | 1,050 | 1,050 | 1,020 | 1,020 | 48,000 |
1988/06/25 | 1,050 | 1,070 | 1,050 | 1,050 | 32,000 |
1988/06/24 | 1,080 | 1,090 | 1,060 | 1,060 | 65,000 |
1988/06/23 | 1,040 | 1,070 | 1,040 | 1,050 | 55,000 |
1988/06/22 | 1,050 | 1,050 | 1,020 | 1,020 | 46,000 |
1988/06/21 | 1,080 | 1,100 | 1,020 | 1,020 | 96,000 |
1988/06/20 | 1,100 | 1,110 | 1,070 | 1,070 | 139,000 |
1988/06/17 | 1,020 | 1,100 | 1,010 | 1,100 | 140,000 |
1988/06/16 | 1,060 | 1,060 | 1,030 | 1,040 | 54,000 |
1988/06/15 | 1,100 | 1,100 | 1,080 | 1,080 | 107,000 |
1988/06/14 | 1,120 | 1,140 | 1,080 | 1,100 | 134,000 |
1988/06/13 | 1,140 | 1,150 | 1,100 | 1,140 | 424,000 |
1988/06/10 | 1,000 | 1,100 | 1,000 | 1,100 | 821,000 |
1988/06/09 | 1,020 | 1,050 | 980 | 991 | 343,000 |
1988/06/08 | 911 | 1,010 | 911 | 1,000 | 251,000 |
1988/06/07 | 940 | 960 | 921 | 921 | 112,000 |
1988/06/06 | 936 | 950 | 903 | 950 | 85,000 |
1988/06/04 | 921 | 937 | 920 | 937 | 32,000 |
1988/06/03 | 950 | 960 | 928 | 940 | 67,000 |
1988/06/02 | 950 | 950 | 937 | 949 | 83,000 |
1988/06/01 | 965 | 969 | 940 | 960 | 125,000 |
1988/05/31 | 1,010 | 1,020 | 935 | 935 | 237,000 |
1988/05/30 | 960 | 1,020 | 960 | 999 | 446,000 |
1988/05/28 | 985 | 1,000 | 949 | 950 | 444,000 |
1988/05/27 | 981 | 990 | 955 | 967 | 741,000 |
1988/05/26 | 951 | 990 | 900 | 900 | 685,000 |
1988/05/25 | 880 | 963 | 865 | 944 | 883,000 |
1988/05/24 | 810 | 902 | 810 | 864 | 572,000 |
1988/05/23 | 791 | 802 | 785 | 802 | 36,000 |
1988/05/20 | 802 | 802 | 790 | 800 | 16,000 |
1988/05/19 | 810 | 820 | 810 | 810 | 23,000 |
1988/05/18 | 801 | 820 | 801 | 820 | 24,000 |
1988/05/17 | 811 | 815 | 800 | 800 | 20,000 |
1988/05/16 | 786 | 800 | 786 | 799 | 11,000 |
1988/05/13 | 795 | 795 | 780 | 780 | 42,000 |
1988/05/12 | 795 | 799 | 792 | 792 | 19,000 |
1988/05/11 | 800 | 804 | 800 | 802 | 11,000 |
1988/05/10 | 805 | 805 | 803 | 803 | 9,000 |
1988/05/09 | 812 | 815 | 807 | 807 | 17,000 |
1988/05/07 | 806 | 810 | 806 | 810 | 6,000 |
1988/05/06 | 811 | 811 | 806 | 806 | 5,000 |
1988/05/02 | 819 | 820 | 805 | 805 | 42,000 |
1988/04/30 | 810 | 819 | 800 | 815 | 31,000 |
1988/04/28 | 810 | 810 | 805 | 809 | 18,000 |
1988/04/27 | 800 | 827 | 800 | 800 | 138,000 |
1988/04/26 | 781 | 800 | 781 | 800 | 15,000 |
1988/04/25 | 800 | 800 | 790 | 790 | 18,000 |
1988/04/23 | 809 | 809 | 800 | 800 | 9,000 |
1988/04/22 | 816 | 816 | 805 | 810 | 24,000 |
1988/04/21 | 810 | 825 | 800 | 815 | 141,000 |
1988/04/20 | 814 | 820 | 800 | 820 | 41,000 |
1988/04/19 | 794 | 830 | 790 | 815 | 62,000 |
1988/04/18 | 790 | 795 | 790 | 795 | 19,000 |
1988/04/15 | 790 | 792 | 790 | 792 | 30,000 |
1988/04/14 | 799 | 799 | 797 | 797 | 9,000 |
1988/04/13 | 780 | 800 | 780 | 800 | 20,000 |
1988/04/12 | 775 | 781 | 775 | 781 | 19,000 |
1988/04/11 | 778 | 780 | 772 | 780 | 11,000 |
1988/04/08 | 769 | 775 | 769 | 770 | 15,000 |
1988/04/07 | 773 | 773 | 766 | 770 | 15,000 |
1988/04/06 | 781 | 790 | 772 | 772 | 19,000 |
1988/04/05 | 780 | 789 | 780 | 780 | 11,000 |
1988/04/04 | 795 | 795 | 780 | 780 | 5,000 |
1988/04/02 | 780 | 780 | 780 | 780 | 3,000 |
1988/04/01 | 771 | 795 | 771 | 795 | 7,000 |
1988/03/31 | 800 | 800 | 770 | 770 | 9,000 |
1988/03/30 | 780 | 795 | 765 | 795 | 9,000 |
1988/03/29 | 775 | 775 | 775 | 775 | 1,000 |
1988/03/28 | 766 | 799 | 766 | 799 | 9,000 |
1988/03/26 | 765 | 766 | 760 | 766 | 6,000 |
1988/03/25 | 762 | 765 | 762 | 765 | 8,000 |
1988/03/24 | 772 | 772 | 772 | 772 | 8,000 |
1988/03/23 | 770 | 770 | 760 | 762 | 25,000 |
1988/03/22 | 788 | 790 | 780 | 780 | 8,000 |
1988/03/18 | 788 | 788 | 788 | 788 | 1,000 |
1988/03/17 | 773 | 781 | 773 | 780 | 10,000 |
1988/03/16 | 782 | 782 | 770 | 770 | 8,000 |
1988/03/15 | 788 | 788 | 750 | 781 | 25,000 |
1988/03/14 | 800 | 800 | 790 | 790 | 14,000 |
1988/03/11 | 820 | 820 | 800 | 800 | 15,000 |
1988/03/10 | 805 | 830 | 800 | 820 | 48,000 |
1988/03/09 | 829 | 829 | 807 | 820 | 65,000 |
1988/03/08 | 843 | 843 | 825 | 829 | 53,000 |
1988/03/07 | 841 | 850 | 825 | 845 | 236,000 |
1988/03/05 | 810 | 841 | 810 | 841 | 268,000 |
1988/03/04 | 770 | 820 | 770 | 810 | 125,000 |
1988/03/03 | 748 | 769 | 745 | 769 | 47,000 |
1988/03/02 | 755 | 755 | 747 | 752 | 28,000 |
1988/03/01 | 760 | 761 | 755 | 755 | 6,000 |
1988/02/29 | 761 | 769 | 758 | 759 | 18,000 |
1988/02/27 | 761 | 761 | 761 | 761 | 11,000 |
1988/02/26 | 745 | 766 | 745 | 760 | 44,000 |
1988/02/25 | 745 | 745 | 740 | 745 | 16,000 |
1988/02/24 | 742 | 745 | 735 | 745 | 18,000 |
1988/02/23 | 751 | 751 | 742 | 742 | 36,000 |
1988/02/22 | 770 | 770 | 750 | 750 | 11,000 |
1988/02/19 | 760 | 770 | 740 | 760 | 36,000 |
1988/02/18 | 760 | 770 | 753 | 770 | 21,000 |
1988/02/17 | 768 | 775 | 759 | 759 | 18,000 |
1988/02/16 | 769 | 780 | 765 | 774 | 17,000 |
1988/02/15 | 761 | 769 | 760 | 769 | 17,000 |
1988/02/12 | 755 | 760 | 750 | 760 | 16,000 |
1988/02/10 | 757 | 759 | 750 | 758 | 17,000 |
1988/02/09 | 755 | 760 | 750 | 750 | 26,000 |
1988/02/08 | 755 | 755 | 750 | 755 | 14,000 |
1988/02/06 | 745 | 755 | 740 | 755 | 19,000 |
1988/02/05 | 755 | 760 | 740 | 750 | 42,000 |
1988/02/04 | 746 | 760 | 740 | 759 | 13,000 |
1988/02/03 | 740 | 759 | 740 | 745 | 17,000 |
1988/02/02 | 730 | 760 | 730 | 760 | 68,000 |
1988/02/01 | 720 | 721 | 720 | 720 | 6,000 |
1988/01/30 | 710 | 720 | 701 | 720 | 16,000 |
1988/01/29 | 739 | 739 | 721 | 730 | 23,000 |
1988/01/28 | 736 | 745 | 734 | 740 | 21,000 |
1988/01/27 | 730 | 748 | 725 | 735 | 38,000 |
1988/01/26 | 720 | 727 | 710 | 710 | 26,000 |
1988/01/25 | 691 | 720 | 691 | 720 | 14,000 |
1988/01/23 | 711 | 711 | 690 | 690 | 11,000 |
1988/01/22 | 685 | 700 | 685 | 700 | 8,000 |
1988/01/21 | 680 | 680 | 680 | 680 | 7,000 |
1988/01/20 | 690 | 690 | 690 | 690 | 2,000 |
1988/01/18 | 702 | 720 | 690 | 690 | 8,000 |
1988/01/14 | 682 | 701 | 682 | 692 | 21,000 |
1988/01/13 | 681 | 721 | 681 | 721 | 20,000 |
1988/01/12 | 669 | 670 | 659 | 670 | 23,000 |
1988/01/11 | 670 | 670 | 660 | 667 | 9,000 |
1988/01/08 | 680 | 680 | 671 | 671 | 10,000 |
1988/01/07 | 679 | 680 | 671 | 680 | 5,000 |
1988/01/06 | 667 | 679 | 667 | 679 | 5,000 |
1988/01/05 | 660 | 660 | 660 | 660 | 1,000 |
1988/01/04 | 640 | 660 | 640 | 660 | 10,000 |