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 |
---|---|---|---|---|---|
1992/12/30 | 412 | 415 | 412 | 415 | 6,000 |
1992/12/29 | 403 | 409 | 403 | 409 | 3,000 |
1992/12/28 | 409 | 409 | 404 | 408 | 4,000 |
1992/12/25 | 413 | 413 | 405 | 405 | 7,000 |
1992/12/24 | 404 | 409 | 400 | 409 | 8,000 |
1992/12/22 | 405 | 410 | 405 | 405 | 7,000 |
1992/12/21 | 400 | 407 | 400 | 402 | 4,000 |
1992/12/18 | 396 | 400 | 396 | 400 | 3,000 |
1992/12/17 | 391 | 391 | 391 | 391 | 1,000 |
1992/12/16 | 390 | 400 | 390 | 400 | 5,000 |
1992/12/15 | 400 | 400 | 400 | 400 | 1,000 |
1992/12/11 | 400 | 400 | 391 | 391 | 5,000 |
1992/12/10 | 390 | 399 | 390 | 399 | 5,000 |
1992/12/09 | 386 | 390 | 381 | 390 | 5,000 |
1992/12/08 | 380 | 389 | 380 | 381 | 6,000 |
1992/12/04 | 380 | 380 | 380 | 380 | 1,000 |
1992/12/03 | 390 | 390 | 390 | 390 | 3,000 |
1992/12/01 | 400 | 400 | 400 | 400 | 3,000 |
1992/11/30 | 400 | 400 | 397 | 400 | 17,000 |
1992/11/26 | 370 | 375 | 365 | 375 | 14,000 |
1992/11/25 | 370 | 375 | 370 | 375 | 10,000 |
1992/11/24 | 375 | 375 | 370 | 370 | 8,000 |
1992/11/20 | 376 | 376 | 370 | 371 | 12,000 |
1992/11/19 | 379 | 380 | 379 | 380 | 3,000 |
1992/11/17 | 380 | 380 | 380 | 380 | 3,000 |
1992/11/13 | 399 | 399 | 384 | 384 | 8,000 |
1992/11/12 | 400 | 400 | 400 | 400 | 2,000 |
1992/11/11 | 401 | 406 | 401 | 406 | 10,000 |
1992/11/10 | 421 | 421 | 401 | 401 | 7,000 |
1992/11/09 | 429 | 429 | 420 | 420 | 6,000 |
1992/11/06 | 423 | 433 | 422 | 429 | 27,000 |
1992/11/05 | 406 | 421 | 406 | 421 | 12,000 |
1992/11/04 | 400 | 400 | 400 | 400 | 3,000 |
1992/11/02 | 408 | 408 | 400 | 400 | 6,000 |
1992/10/30 | 421 | 421 | 410 | 410 | 12,000 |
1992/10/29 | 429 | 429 | 421 | 421 | 13,000 |
1992/10/28 | 409 | 425 | 409 | 425 | 12,000 |
1992/10/27 | 390 | 410 | 390 | 410 | 9,000 |
1992/10/26 | 400 | 400 | 395 | 395 | 9,000 |
1992/10/23 | 400 | 400 | 398 | 400 | 16,000 |
1992/10/22 | 400 | 400 | 400 | 400 | 4,000 |
1992/10/21 | 398 | 400 | 398 | 400 | 3,000 |
1992/10/20 | 386 | 390 | 386 | 390 | 6,000 |
1992/10/19 | 388 | 388 | 386 | 386 | 4,000 |
1992/10/16 | 381 | 385 | 381 | 385 | 16,000 |
1992/10/15 | 390 | 395 | 385 | 395 | 8,000 |
1992/10/07 | 356 | 356 | 350 | 352 | 9,000 |
1992/10/06 | 375 | 375 | 356 | 356 | 2,000 |
1992/10/02 | 384 | 385 | 375 | 375 | 6,000 |
1992/09/28 | 400 | 400 | 385 | 385 | 7,000 |
1992/09/25 | 385 | 385 | 385 | 385 | 4,000 |
1992/09/24 | 385 | 385 | 380 | 380 | 2,000 |
1992/09/21 | 375 | 375 | 375 | 375 | 1,000 |
1992/09/17 | 380 | 380 | 380 | 380 | 2,000 |
1992/09/16 | 395 | 395 | 380 | 380 | 3,000 |
1992/09/11 | 405 | 405 | 390 | 390 | 13,000 |
1992/09/10 | 391 | 405 | 391 | 405 | 14,000 |
1992/09/09 | 390 | 390 | 390 | 390 | 7,000 |
1992/09/08 | 400 | 410 | 400 | 410 | 5,000 |
1992/09/04 | 400 | 400 | 400 | 400 | 1,000 |
1992/09/03 | 390 | 400 | 390 | 400 | 8,000 |
1992/09/02 | 391 | 391 | 391 | 391 | 4,000 |
1992/09/01 | 400 | 405 | 400 | 405 | 9,000 |
1992/08/31 | 385 | 385 | 380 | 380 | 8,000 |
1992/08/28 | 360 | 385 | 360 | 385 | 16,000 |
1992/08/27 | 346 | 360 | 346 | 360 | 5,000 |
1992/08/26 | 341 | 341 | 341 | 341 | 1,000 |
1992/08/25 | 335 | 340 | 335 | 340 | 2,000 |
1992/08/21 | 301 | 316 | 301 | 315 | 4,000 |
1992/08/19 | 294 | 294 | 294 | 294 | 2,000 |
1992/08/18 | 292 | 292 | 292 | 292 | 12,000 |
1992/08/13 | 290 | 292 | 290 | 292 | 8,000 |
1992/08/12 | 290 | 290 | 290 | 290 | 1,000 |
1992/08/11 | 302 | 302 | 290 | 290 | 8,000 |
1992/08/10 | 340 | 340 | 317 | 317 | 5,000 |
1992/08/07 | 350 | 350 | 340 | 340 | 7,000 |
1992/08/06 | 355 | 355 | 350 | 350 | 5,000 |
1992/08/05 | 360 | 360 | 360 | 360 | 7,000 |
1992/08/04 | 360 | 360 | 355 | 355 | 2,000 |
1992/08/03 | 370 | 370 | 370 | 370 | 1,000 |
1992/07/31 | 370 | 380 | 370 | 380 | 2,000 |
1992/07/30 | 380 | 380 | 380 | 380 | 6,000 |
1992/07/29 | 380 | 380 | 380 | 380 | 5,000 |
1992/07/28 | 380 | 385 | 380 | 385 | 3,000 |
1992/07/27 | 385 | 385 | 380 | 380 | 3,000 |
1992/07/24 | 390 | 390 | 390 | 390 | 2,000 |
1992/07/23 | 390 | 390 | 390 | 390 | 4,000 |
1992/07/21 | 392 | 392 | 391 | 391 | 3,000 |
1992/07/20 | 392 | 392 | 392 | 392 | 1,000 |
1992/07/16 | 392 | 392 | 392 | 392 | 2,000 |
1992/07/14 | 395 | 395 | 391 | 391 | 2,000 |
1992/07/13 | 390 | 390 | 390 | 390 | 7,000 |
1992/07/10 | 390 | 390 | 390 | 390 | 1,000 |
1992/07/08 | 390 | 390 | 390 | 390 | 2,000 |
1992/07/07 | 391 | 392 | 390 | 390 | 11,000 |
1992/07/03 | 390 | 390 | 390 | 390 | 3,000 |
1992/07/02 | 381 | 395 | 381 | 395 | 5,000 |
1992/07/01 | 380 | 380 | 380 | 380 | 12,000 |
1992/06/30 | 380 | 380 | 380 | 380 | 2,000 |
1992/06/29 | 395 | 395 | 395 | 395 | 1,000 |
1992/06/25 | 389 | 390 | 389 | 390 | 2,000 |
1992/06/24 | 410 | 410 | 400 | 400 | 3,000 |
1992/06/23 | 410 | 410 | 410 | 410 | 3,000 |
1992/06/22 | 410 | 410 | 410 | 410 | 2,000 |
1992/06/17 | 420 | 420 | 420 | 420 | 1,000 |
1992/06/12 | 435 | 435 | 435 | 435 | 2,000 |
1992/06/11 | 430 | 430 | 430 | 430 | 1,000 |
1992/06/10 | 435 | 435 | 435 | 435 | 1,000 |
1992/06/09 | 435 | 435 | 435 | 435 | 5,000 |
1992/06/05 | 435 | 435 | 435 | 435 | 1,000 |
1992/06/04 | 435 | 435 | 435 | 435 | 3,000 |
1992/06/01 | 439 | 439 | 439 | 439 | 1,000 |
1992/05/28 | 449 | 449 | 449 | 449 | 1,000 |
1992/05/27 | 445 | 449 | 445 | 449 | 2,000 |
1992/05/26 | 450 | 450 | 440 | 440 | 3,000 |
1992/05/25 | 450 | 455 | 450 | 450 | 16,000 |
1992/05/22 | 460 | 460 | 450 | 450 | 2,000 |
1992/05/21 | 460 | 460 | 460 | 460 | 4,000 |
1992/05/20 | 460 | 460 | 459 | 460 | 14,000 |
1992/05/19 | 470 | 470 | 460 | 460 | 4,000 |
1992/05/18 | 476 | 481 | 476 | 476 | 9,000 |
1992/05/15 | 476 | 476 | 476 | 476 | 2,000 |
1992/05/14 | 485 | 485 | 476 | 476 | 5,000 |
1992/05/13 | 470 | 475 | 470 | 470 | 5,000 |
1992/05/11 | 450 | 450 | 441 | 441 | 5,000 |
1992/05/08 | 431 | 435 | 431 | 435 | 2,000 |
1992/05/07 | 430 | 430 | 430 | 430 | 9,000 |
1992/05/06 | 411 | 420 | 411 | 420 | 8,000 |
1992/04/30 | 419 | 420 | 417 | 420 | 6,000 |
1992/04/28 | 420 | 420 | 420 | 420 | 1,000 |
1992/04/27 | 415 | 415 | 415 | 415 | 3,000 |
1992/04/24 | 415 | 415 | 415 | 415 | 1,000 |
1992/04/23 | 420 | 420 | 415 | 415 | 4,000 |
1992/04/22 | 430 | 430 | 420 | 420 | 4,000 |
1992/04/21 | 430 | 430 | 430 | 430 | 1,000 |
1992/04/20 | 430 | 430 | 430 | 430 | 5,000 |
1992/04/17 | 435 | 435 | 430 | 430 | 2,000 |
1992/04/14 | 400 | 405 | 400 | 405 | 4,000 |
1992/04/13 | 400 | 400 | 397 | 397 | 8,000 |
1992/04/10 | 395 | 395 | 390 | 395 | 8,000 |
1992/04/09 | 390 | 390 | 390 | 390 | 9,000 |
1992/04/08 | 400 | 400 | 400 | 400 | 6,000 |
1992/04/07 | 406 | 406 | 401 | 405 | 9,000 |
1992/04/06 | 405 | 405 | 403 | 403 | 7,000 |
1992/03/31 | 449 | 455 | 449 | 450 | 6,000 |
1992/03/30 | 450 | 450 | 450 | 450 | 2,000 |
1992/03/26 | 445 | 450 | 440 | 450 | 7,000 |
1992/03/25 | 445 | 445 | 445 | 445 | 10,000 |
1992/03/24 | 450 | 450 | 445 | 445 | 15,000 |
1992/03/23 | 466 | 466 | 460 | 460 | 6,000 |
1992/03/19 | 460 | 460 | 460 | 460 | 1,000 |
1992/03/18 | 455 | 455 | 450 | 450 | 9,000 |
1992/03/17 | 470 | 470 | 470 | 470 | 8,000 |
1992/03/16 | 455 | 455 | 450 | 450 | 5,000 |
1992/03/13 | 451 | 455 | 451 | 455 | 4,000 |
1992/03/12 | 466 | 466 | 450 | 450 | 11,000 |
1992/03/11 | 480 | 480 | 470 | 470 | 4,000 |
1992/03/10 | 490 | 490 | 485 | 485 | 10,000 |
1992/03/09 | 501 | 501 | 490 | 490 | 5,000 |
1992/03/06 | 507 | 507 | 500 | 500 | 9,000 |
1992/03/05 | 510 | 510 | 498 | 498 | 5,000 |
1992/03/03 | 525 | 525 | 515 | 520 | 14,000 |
1992/03/02 | 499 | 522 | 499 | 522 | 5,000 |
1992/02/28 | 490 | 499 | 490 | 499 | 11,000 |
1992/02/27 | 485 | 486 | 485 | 486 | 2,000 |
1992/02/26 | 485 | 485 | 485 | 485 | 1,000 |
1992/02/25 | 499 | 500 | 499 | 500 | 5,000 |
1992/02/24 | 500 | 500 | 500 | 500 | 1,000 |
1992/02/21 | 501 | 501 | 500 | 500 | 3,000 |
1992/02/20 | 501 | 501 | 501 | 501 | 1,000 |
1992/02/19 | 501 | 501 | 501 | 501 | 1,000 |
1992/02/17 | 529 | 529 | 529 | 529 | 1,000 |
1992/02/10 | 530 | 530 | 530 | 530 | 2,000 |
1992/02/07 | 510 | 530 | 510 | 530 | 7,000 |
1992/02/06 | 500 | 500 | 500 | 500 | 4,000 |
1992/02/05 | 500 | 500 | 500 | 500 | 3,000 |
1992/01/31 | 499 | 500 | 499 | 500 | 4,000 |
1992/01/30 | 495 | 499 | 495 | 499 | 8,000 |
1992/01/29 | 490 | 495 | 490 | 494 | 5,000 |
1992/01/28 | 490 | 495 | 481 | 495 | 9,000 |
1992/01/27 | 496 | 499 | 491 | 498 | 10,000 |
1992/01/23 | 491 | 491 | 491 | 491 | 1,000 |
1992/01/22 | 490 | 490 | 490 | 490 | 1,000 |
1992/01/21 | 490 | 490 | 490 | 490 | 1,000 |
1992/01/20 | 500 | 500 | 490 | 490 | 4,000 |
1992/01/17 | 511 | 511 | 505 | 505 | 2,000 |
1992/01/14 | 510 | 510 | 510 | 510 | 13,000 |
1992/01/07 | 515 | 534 | 515 | 520 | 3,000 |
1992/01/06 | 509 | 509 | 509 | 509 | 3,000 |