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 |
|---|---|---|---|---|---|
| 1990/12/28 | 579 | 579 | 575 | 575 | 2,000 |
| 1990/12/27 | 581 | 581 | 580 | 580 | 13,000 |
| 1990/12/26 | 581 | 581 | 580 | 581 | 4,000 |
| 1990/12/25 | 580 | 581 | 580 | 581 | 3,000 |
| 1990/12/21 | 585 | 585 | 580 | 580 | 14,000 |
| 1990/12/20 | 630 | 630 | 600 | 600 | 6,000 |
| 1990/12/19 | 630 | 630 | 630 | 630 | 6,000 |
| 1990/12/18 | 650 | 650 | 640 | 640 | 7,000 |
| 1990/12/17 | 650 | 650 | 650 | 650 | 1,000 |
| 1990/12/14 | 643 | 643 | 643 | 643 | 6,000 |
| 1990/12/13 | 601 | 603 | 600 | 603 | 5,000 |
| 1990/12/12 | 601 | 601 | 601 | 601 | 2,000 |
| 1990/12/11 | 582 | 599 | 582 | 585 | 8,000 |
| 1990/12/10 | 580 | 581 | 580 | 581 | 5,000 |
| 1990/12/07 | 580 | 580 | 580 | 580 | 5,000 |
| 1990/12/06 | 590 | 590 | 580 | 580 | 8,000 |
| 1990/12/05 | 599 | 599 | 592 | 592 | 4,000 |
| 1990/12/04 | 600 | 601 | 600 | 600 | 12,000 |
| 1990/12/03 | 601 | 601 | 601 | 601 | 1,000 |
| 1990/11/30 | 606 | 606 | 600 | 600 | 18,000 |
| 1990/11/29 | 610 | 610 | 608 | 608 | 4,000 |
| 1990/11/28 | 610 | 610 | 610 | 610 | 1,000 |
| 1990/11/27 | 617 | 617 | 610 | 610 | 6,000 |
| 1990/11/26 | 621 | 621 | 620 | 620 | 3,000 |
| 1990/11/19 | 619 | 620 | 610 | 620 | 5,000 |
| 1990/11/15 | 621 | 628 | 621 | 621 | 4,000 |
| 1990/11/14 | 629 | 629 | 620 | 620 | 6,000 |
| 1990/11/13 | 610 | 610 | 600 | 600 | 14,000 |
| 1990/11/09 | 649 | 649 | 629 | 629 | 6,000 |
| 1990/11/08 | 650 | 650 | 650 | 650 | 6,000 |
| 1990/11/07 | 692 | 692 | 680 | 680 | 6,000 |
| 1990/11/06 | 695 | 695 | 690 | 690 | 12,000 |
| 1990/11/05 | 696 | 696 | 690 | 695 | 4,000 |
| 1990/11/01 | 710 | 710 | 710 | 710 | 5,000 |
| 1990/10/31 | 725 | 730 | 715 | 725 | 9,000 |
| 1990/10/30 | 720 | 720 | 719 | 720 | 7,000 |
| 1990/10/29 | 700 | 730 | 696 | 730 | 12,000 |
| 1990/10/26 | 685 | 690 | 680 | 690 | 21,000 |
| 1990/10/25 | 685 | 685 | 680 | 680 | 19,000 |
| 1990/10/24 | 689 | 689 | 675 | 675 | 24,000 |
| 1990/10/23 | 665 | 670 | 665 | 670 | 25,000 |
| 1990/10/22 | 664 | 664 | 655 | 655 | 6,000 |
| 1990/10/19 | 640 | 650 | 640 | 644 | 14,000 |
| 1990/10/18 | 633 | 640 | 633 | 635 | 16,000 |
| 1990/10/17 | 633 | 634 | 633 | 633 | 7,000 |
| 1990/10/16 | 632 | 640 | 632 | 633 | 12,000 |
| 1990/10/15 | 630 | 640 | 610 | 640 | 16,000 |
| 1990/10/12 | 639 | 640 | 630 | 640 | 6,000 |
| 1990/10/11 | 645 | 645 | 640 | 640 | 7,000 |
| 1990/10/09 | 640 | 650 | 631 | 645 | 18,000 |
| 1990/10/08 | 615 | 617 | 615 | 617 | 6,000 |
| 1990/10/05 | 625 | 640 | 615 | 615 | 14,000 |
| 1990/10/04 | 640 | 640 | 625 | 625 | 10,000 |
| 1990/10/03 | 612 | 612 | 611 | 611 | 8,000 |
| 1990/10/02 | 600 | 610 | 600 | 610 | 18,000 |
| 1990/09/28 | 665 | 665 | 665 | 665 | 20,000 |
| 1990/09/27 | 700 | 700 | 700 | 700 | 10,000 |
| 1990/09/21 | 740 | 740 | 740 | 740 | 4,000 |
| 1990/09/20 | 750 | 750 | 750 | 750 | 6,000 |
| 1990/09/19 | 760 | 760 | 750 | 750 | 2,000 |
| 1990/09/18 | 771 | 780 | 770 | 770 | 12,000 |
| 1990/09/17 | 770 | 770 | 770 | 770 | 6,000 |
| 1990/09/14 | 810 | 815 | 790 | 790 | 20,000 |
| 1990/09/13 | 780 | 800 | 780 | 800 | 4,000 |
| 1990/09/12 | 771 | 780 | 760 | 770 | 18,000 |
| 1990/09/11 | 776 | 785 | 775 | 780 | 12,000 |
| 1990/09/10 | 785 | 786 | 770 | 775 | 15,000 |
| 1990/09/07 | 790 | 790 | 790 | 790 | 5,000 |
| 1990/09/06 | 830 | 830 | 820 | 820 | 6,000 |
| 1990/09/05 | 821 | 840 | 820 | 820 | 25,000 |
| 1990/09/04 | 830 | 830 | 821 | 821 | 2,000 |
| 1990/09/03 | 850 | 850 | 830 | 830 | 8,000 |
| 1990/08/31 | 850 | 850 | 850 | 850 | 6,000 |
| 1990/08/30 | 825 | 830 | 825 | 826 | 17,000 |
| 1990/08/29 | 780 | 825 | 780 | 825 | 29,000 |
| 1990/08/27 | 760 | 760 | 760 | 760 | 1,000 |
| 1990/08/24 | 759 | 759 | 750 | 750 | 28,000 |
| 1990/08/22 | 880 | 880 | 880 | 880 | 4,000 |
| 1990/08/21 | 875 | 890 | 875 | 890 | 13,000 |
| 1990/08/20 | 911 | 911 | 905 | 905 | 7,000 |
| 1990/08/17 | 926 | 926 | 910 | 910 | 7,000 |
| 1990/08/16 | 920 | 921 | 920 | 921 | 3,000 |
| 1990/08/15 | 914 | 914 | 910 | 910 | 9,000 |
| 1990/08/14 | 914 | 914 | 914 | 914 | 6,000 |
| 1990/08/13 | 920 | 920 | 914 | 914 | 7,000 |
| 1990/08/10 | 952 | 965 | 950 | 950 | 7,000 |
| 1990/08/09 | 960 | 960 | 950 | 951 | 7,000 |
| 1990/08/08 | 911 | 920 | 905 | 920 | 14,000 |
| 1990/08/07 | 911 | 911 | 911 | 911 | 11,000 |
| 1990/08/06 | 980 | 980 | 950 | 950 | 22,000 |
| 1990/08/03 | 986 | 986 | 961 | 965 | 23,000 |
| 1990/08/02 | 1,010 | 1,010 | 985 | 985 | 34,000 |
| 1990/08/01 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1990/07/30 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 |
| 1990/07/27 | 1,030 | 1,040 | 1,010 | 1,010 | 33,000 |
| 1990/07/26 | 1,040 | 1,040 | 1,030 | 1,030 | 23,000 |
| 1990/07/25 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 |
| 1990/07/24 | 1,050 | 1,050 | 1,030 | 1,030 | 21,000 |
| 1990/07/23 | 1,070 | 1,070 | 1,030 | 1,040 | 31,000 |
| 1990/07/20 | 1,070 | 1,070 | 1,050 | 1,050 | 19,000 |
| 1990/07/18 | 1,070 | 1,070 | 1,050 | 1,050 | 13,000 |
| 1990/07/17 | 1,070 | 1,070 | 1,050 | 1,070 | 31,000 |
| 1990/07/16 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1990/07/13 | 1,090 | 1,090 | 1,060 | 1,060 | 45,000 |
| 1990/07/12 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1990/07/11 | 1,100 | 1,100 | 1,090 | 1,100 | 23,000 |
| 1990/07/09 | 1,100 | 1,100 | 1,080 | 1,100 | 22,000 |
| 1990/07/06 | 1,090 | 1,090 | 1,050 | 1,090 | 18,000 |
| 1990/07/05 | 1,050 | 1,080 | 1,050 | 1,070 | 19,000 |
| 1990/07/04 | 1,080 | 1,090 | 1,030 | 1,030 | 84,000 |
| 1990/07/03 | 1,120 | 1,130 | 1,110 | 1,110 | 20,000 |
| 1990/07/02 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1990/06/29 | 1,090 | 1,130 | 1,090 | 1,130 | 32,000 |
| 1990/06/28 | 1,130 | 1,130 | 1,100 | 1,110 | 19,000 |
| 1990/06/27 | 1,070 | 1,130 | 1,060 | 1,130 | 45,000 |
| 1990/06/26 | 1,060 | 1,070 | 1,060 | 1,060 | 57,000 |
| 1990/06/25 | 1,110 | 1,130 | 1,060 | 1,060 | 45,000 |
| 1990/06/22 | 1,130 | 1,140 | 1,100 | 1,100 | 79,000 |
| 1990/06/21 | 1,110 | 1,150 | 1,110 | 1,130 | 98,000 |
| 1990/06/20 | 1,100 | 1,110 | 1,080 | 1,090 | 64,000 |
| 1990/06/19 | 1,030 | 1,080 | 1,030 | 1,080 | 73,000 |
| 1990/06/18 | 1,010 | 1,020 | 1,000 | 1,020 | 19,000 |
| 1990/06/15 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 |
| 1990/06/14 | 996 | 1,010 | 996 | 1,010 | 10,000 |
| 1990/06/13 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1990/06/12 | 1,000 | 1,020 | 990 | 1,020 | 13,000 |
| 1990/06/11 | 995 | 995 | 990 | 990 | 13,000 |
| 1990/06/08 | 999 | 1,000 | 990 | 1,000 | 10,000 |
| 1990/06/07 | 980 | 1,000 | 980 | 1,000 | 13,000 |
| 1990/06/06 | 1,010 | 1,010 | 980 | 1,000 | 19,000 |
| 1990/06/05 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 |
| 1990/06/04 | 1,020 | 1,030 | 1,020 | 1,030 | 20,000 |
| 1990/06/01 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1990/05/31 | 981 | 1,000 | 981 | 1,000 | 14,000 |
| 1990/05/30 | 990 | 1,010 | 950 | 950 | 52,000 |
| 1990/05/29 | 1,000 | 1,000 | 980 | 980 | 19,000 |
| 1990/05/28 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 |
| 1990/05/25 | 1,010 | 1,020 | 1,000 | 1,010 | 12,000 |
| 1990/05/24 | 1,020 | 1,030 | 1,010 | 1,010 | 10,000 |
| 1990/05/23 | 1,030 | 1,050 | 1,020 | 1,030 | 15,000 |
| 1990/05/22 | 1,020 | 1,050 | 1,000 | 1,050 | 25,000 |
| 1990/05/21 | 1,040 | 1,040 | 1,020 | 1,020 | 36,000 |
| 1990/05/18 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 |
| 1990/05/17 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1990/05/16 | 1,000 | 1,020 | 1,000 | 1,010 | 7,000 |
| 1990/05/15 | 1,040 | 1,040 | 1,020 | 1,020 | 21,000 |
| 1990/05/14 | 1,020 | 1,040 | 1,000 | 1,040 | 18,000 |
| 1990/05/11 | 990 | 999 | 990 | 999 | 40,000 |
| 1990/05/10 | 990 | 995 | 985 | 985 | 22,000 |
| 1990/05/09 | 985 | 985 | 985 | 985 | 8,000 |
| 1990/05/08 | 984 | 985 | 981 | 985 | 7,000 |
| 1990/05/07 | 990 | 990 | 990 | 990 | 8,000 |
| 1990/05/02 | 950 | 950 | 950 | 950 | 11,000 |
| 1990/05/01 | 955 | 960 | 950 | 950 | 5,000 |
| 1990/04/27 | 950 | 965 | 950 | 965 | 6,000 |
| 1990/04/26 | 989 | 998 | 985 | 987 | 17,000 |
| 1990/04/25 | 1,020 | 1,020 | 999 | 999 | 84,000 |
| 1990/04/24 | 906 | 910 | 905 | 910 | 2,328,000 |
| 1990/04/23 | 900 | 900 | 900 | 900 | 8,000 |
| 1990/04/20 | 905 | 905 | 900 | 900 | 8,000 |
| 1990/04/19 | 892 | 900 | 892 | 900 | 7,000 |
| 1990/04/18 | 900 | 900 | 890 | 890 | 6,000 |
| 1990/04/17 | 900 | 900 | 896 | 896 | 7,000 |
| 1990/04/16 | 911 | 911 | 900 | 900 | 8,000 |
| 1990/04/13 | 905 | 910 | 905 | 910 | 8,000 |
| 1990/04/12 | 905 | 905 | 905 | 905 | 3,000 |
| 1990/04/11 | 900 | 911 | 900 | 905 | 15,000 |
| 1990/04/10 | 930 | 930 | 890 | 893 | 24,000 |
| 1990/04/09 | 900 | 920 | 900 | 920 | 12,000 |
| 1990/04/06 | 870 | 890 | 870 | 890 | 17,000 |
| 1990/04/04 | 950 | 950 | 900 | 900 | 24,000 |
| 1990/04/03 | 971 | 982 | 950 | 950 | 24,000 |
| 1990/04/02 | 1,010 | 1,010 | 971 | 971 | 17,000 |
| 1990/03/30 | 1,110 | 1,110 | 1,050 | 1,050 | 19,000 |
| 1990/03/29 | 1,100 | 1,180 | 1,100 | 1,100 | 72,000 |
| 1990/03/28 | 1,050 | 1,100 | 1,050 | 1,100 | 27,000 |
| 1990/03/27 | 1,020 | 1,070 | 1,000 | 1,070 | 26,000 |
| 1990/03/26 | 990 | 1,020 | 982 | 1,020 | 31,000 |
| 1990/03/23 | 972 | 981 | 972 | 980 | 52,000 |
| 1990/03/22 | 1,050 | 1,050 | 970 | 980 | 38,000 |
| 1990/03/20 | 1,080 | 1,080 | 1,040 | 1,050 | 70,000 |
| 1990/03/19 | 1,130 | 1,150 | 1,070 | 1,080 | 41,000 |
| 1990/03/16 | 1,140 | 1,160 | 1,100 | 1,130 | 101,000 |
| 1990/03/15 | 1,030 | 1,120 | 1,030 | 1,120 | 23,000 |
| 1990/03/14 | 1,070 | 1,070 | 1,050 | 1,050 | 21,000 |
| 1990/03/13 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 1990/03/12 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1990/03/09 | 1,110 | 1,130 | 1,100 | 1,100 | 11,000 |
| 1990/03/08 | 1,090 | 1,100 | 1,070 | 1,070 | 11,000 |
| 1990/03/07 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 |
| 1990/03/06 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 |
| 1990/03/05 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1990/03/02 | 1,110 | 1,140 | 1,110 | 1,140 | 30,000 |
| 1990/03/01 | 1,130 | 1,140 | 1,100 | 1,100 | 14,000 |
| 1990/02/28 | 1,070 | 1,150 | 1,070 | 1,130 | 14,000 |
| 1990/02/27 | 1,060 | 1,120 | 1,060 | 1,080 | 22,000 |
| 1990/02/26 | 1,060 | 1,060 | 1,000 | 1,050 | 25,000 |
| 1990/02/23 | 1,160 | 1,170 | 1,160 | 1,160 | 16,000 |
| 1990/02/22 | 1,170 | 1,180 | 1,160 | 1,160 | 27,000 |
| 1990/02/21 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 |
| 1990/02/20 | 1,180 | 1,200 | 1,170 | 1,200 | 13,000 |
| 1990/02/19 | 1,230 | 1,230 | 1,180 | 1,180 | 15,000 |
| 1990/02/16 | 1,220 | 1,230 | 1,160 | 1,230 | 43,000 |
| 1990/02/15 | 1,190 | 1,210 | 1,190 | 1,200 | 15,000 |
| 1990/02/14 | 1,210 | 1,210 | 1,200 | 1,200 | 16,000 |
| 1990/02/13 | 1,250 | 1,250 | 1,230 | 1,230 | 28,000 |
| 1990/02/09 | 1,280 | 1,290 | 1,230 | 1,230 | 30,000 |
| 1990/02/08 | 1,300 | 1,320 | 1,250 | 1,270 | 101,000 |
| 1990/02/07 | 1,200 | 1,260 | 1,190 | 1,260 | 85,000 |
| 1990/02/06 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 |
| 1990/02/05 | 1,180 | 1,190 | 1,170 | 1,190 | 27,000 |
| 1990/02/02 | 1,170 | 1,170 | 1,160 | 1,170 | 31,000 |
| 1990/02/01 | 1,170 | 1,180 | 1,170 | 1,170 | 28,000 |
| 1990/01/31 | 1,180 | 1,180 | 1,160 | 1,170 | 22,000 |
| 1990/01/30 | 1,190 | 1,190 | 1,170 | 1,170 | 14,000 |
| 1990/01/29 | 1,170 | 1,190 | 1,160 | 1,180 | 19,000 |
| 1990/01/26 | 1,170 | 1,180 | 1,160 | 1,170 | 17,000 |
| 1990/01/25 | 1,180 | 1,200 | 1,160 | 1,160 | 23,000 |
| 1990/01/24 | 1,160 | 1,170 | 1,160 | 1,160 | 64,000 |
| 1990/01/23 | 1,160 | 1,170 | 1,160 | 1,160 | 11,000 |
| 1990/01/22 | 1,170 | 1,170 | 1,150 | 1,150 | 25,000 |
| 1990/01/19 | 1,170 | 1,170 | 1,160 | 1,170 | 14,000 |
| 1990/01/18 | 1,200 | 1,200 | 1,160 | 1,160 | 22,000 |
| 1990/01/17 | 1,160 | 1,200 | 1,160 | 1,200 | 36,000 |
| 1990/01/16 | 1,150 | 1,180 | 1,140 | 1,170 | 42,000 |
| 1990/01/12 | 1,160 | 1,160 | 1,140 | 1,140 | 25,000 |
| 1990/01/11 | 1,140 | 1,160 | 1,130 | 1,160 | 39,000 |
| 1990/01/10 | 1,150 | 1,160 | 1,130 | 1,140 | 32,000 |
| 1990/01/09 | 1,150 | 1,180 | 1,150 | 1,160 | 14,000 |
| 1990/01/08 | 1,150 | 1,170 | 1,140 | 1,160 | 17,000 |
| 1990/01/05 | 1,130 | 1,160 | 1,130 | 1,130 | 44,000 |
| 1990/01/04 | 1,170 | 1,170 | 1,130 | 1,160 | 20,000 |