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 |
---|---|---|---|---|---|
1993/12/30 | 455 | 455 | 455 | 455 | 4,000 |
1993/12/29 | 455 | 455 | 455 | 455 | 2,000 |
1993/12/28 | 450 | 450 | 450 | 450 | 3,000 |
1993/12/27 | 450 | 450 | 450 | 450 | 6,000 |
1993/12/24 | 490 | 490 | 470 | 470 | 19,000 |
1993/12/22 | 498 | 498 | 490 | 490 | 5,000 |
1993/12/21 | 490 | 498 | 489 | 498 | 4,000 |
1993/12/20 | 503 | 503 | 489 | 489 | 4,000 |
1993/12/17 | 502 | 505 | 502 | 503 | 7,000 |
1993/12/16 | 490 | 500 | 489 | 492 | 11,000 |
1993/12/15 | 490 | 490 | 490 | 490 | 6,000 |
1993/12/14 | 495 | 495 | 490 | 490 | 2,000 |
1993/12/13 | 485 | 490 | 485 | 490 | 5,000 |
1993/12/10 | 490 | 499 | 485 | 499 | 22,000 |
1993/12/09 | 470 | 480 | 470 | 480 | 6,000 |
1993/12/08 | 470 | 470 | 470 | 470 | 2,000 |
1993/12/07 | 477 | 477 | 470 | 470 | 10,000 |
1993/12/06 | 500 | 500 | 490 | 490 | 4,000 |
1993/12/03 | 501 | 501 | 500 | 500 | 11,000 |
1993/12/01 | 441 | 444 | 441 | 442 | 11,000 |
1993/11/30 | 430 | 439 | 429 | 439 | 13,000 |
1993/11/29 | 455 | 455 | 430 | 430 | 24,000 |
1993/11/26 | 480 | 480 | 461 | 461 | 25,000 |
1993/11/25 | 495 | 500 | 485 | 485 | 14,000 |
1993/11/24 | 505 | 505 | 500 | 500 | 21,000 |
1993/11/22 | 555 | 555 | 545 | 545 | 4,000 |
1993/11/19 | 545 | 545 | 545 | 545 | 3,000 |
1993/11/18 | 551 | 551 | 551 | 551 | 3,000 |
1993/11/17 | 570 | 578 | 565 | 570 | 37,000 |
1993/11/16 | 540 | 560 | 540 | 560 | 27,000 |
1993/11/15 | 536 | 540 | 535 | 538 | 18,000 |
1993/11/12 | 524 | 535 | 511 | 532 | 32,000 |
1993/11/11 | 520 | 521 | 520 | 521 | 2,000 |
1993/11/10 | 520 | 529 | 520 | 520 | 9,000 |
1993/11/09 | 549 | 549 | 530 | 530 | 10,000 |
1993/11/08 | 551 | 553 | 550 | 550 | 19,000 |
1993/11/05 | 553 | 553 | 553 | 553 | 6,000 |
1993/11/04 | 582 | 582 | 570 | 580 | 8,000 |
1993/11/02 | 552 | 560 | 552 | 552 | 14,000 |
1993/11/01 | 551 | 561 | 551 | 551 | 9,000 |
1993/10/29 | 590 | 590 | 575 | 580 | 13,000 |
1993/10/28 | 598 | 598 | 590 | 590 | 12,000 |
1993/10/27 | 591 | 598 | 591 | 592 | 22,000 |
1993/10/26 | 611 | 611 | 590 | 590 | 20,000 |
1993/10/25 | 650 | 650 | 631 | 631 | 12,000 |
1993/10/22 | 660 | 660 | 651 | 651 | 10,000 |
1993/10/21 | 660 | 663 | 660 | 660 | 19,000 |
1993/10/19 | 661 | 661 | 660 | 660 | 12,000 |
1993/10/18 | 663 | 663 | 663 | 663 | 2,000 |
1993/10/15 | 663 | 672 | 663 | 670 | 9,000 |
1993/10/14 | 672 | 672 | 672 | 672 | 6,000 |
1993/10/13 | 689 | 689 | 662 | 662 | 7,000 |
1993/10/12 | 699 | 699 | 689 | 689 | 8,000 |
1993/10/08 | 686 | 699 | 681 | 699 | 12,000 |
1993/10/07 | 700 | 700 | 680 | 680 | 8,000 |
1993/10/06 | 700 | 700 | 695 | 699 | 12,000 |
1993/10/05 | 690 | 690 | 681 | 681 | 11,000 |
1993/10/04 | 675 | 676 | 675 | 676 | 8,000 |
1993/10/01 | 670 | 675 | 661 | 675 | 13,000 |
1993/09/30 | 670 | 670 | 661 | 661 | 6,000 |
1993/09/29 | 663 | 668 | 660 | 660 | 37,000 |
1993/09/28 | 675 | 675 | 660 | 660 | 29,000 |
1993/09/27 | 680 | 686 | 676 | 676 | 21,000 |
1993/09/24 | 677 | 680 | 677 | 680 | 2,000 |
1993/09/22 | 682 | 687 | 675 | 675 | 8,000 |
1993/09/21 | 690 | 700 | 685 | 700 | 13,000 |
1993/09/20 | 700 | 700 | 680 | 690 | 12,000 |
1993/09/17 | 670 | 710 | 670 | 710 | 70,000 |
1993/09/16 | 672 | 672 | 672 | 672 | 5,000 |
1993/09/14 | 674 | 674 | 672 | 672 | 5,000 |
1993/09/13 | 672 | 673 | 671 | 671 | 8,000 |
1993/09/10 | 671 | 685 | 671 | 671 | 14,000 |
1993/09/09 | 687 | 687 | 680 | 680 | 10,000 |
1993/09/08 | 705 | 710 | 688 | 688 | 22,000 |
1993/09/07 | 711 | 711 | 710 | 710 | 5,000 |
1993/09/06 | 730 | 730 | 710 | 710 | 25,000 |
1993/09/03 | 698 | 720 | 687 | 720 | 29,000 |
1993/09/02 | 671 | 672 | 665 | 672 | 22,000 |
1993/09/01 | 674 | 674 | 668 | 670 | 27,000 |
1993/08/31 | 675 | 676 | 670 | 670 | 9,000 |
1993/08/30 | 681 | 691 | 665 | 665 | 12,000 |
1993/08/27 | 671 | 675 | 665 | 672 | 14,000 |
1993/08/26 | 670 | 670 | 670 | 670 | 2,000 |
1993/08/25 | 661 | 680 | 660 | 665 | 38,000 |
1993/08/24 | 680 | 680 | 665 | 665 | 18,000 |
1993/08/23 | 690 | 690 | 680 | 680 | 5,000 |
1993/08/20 | 695 | 695 | 692 | 692 | 10,000 |
1993/08/19 | 699 | 699 | 690 | 692 | 8,000 |
1993/08/18 | 719 | 719 | 700 | 700 | 9,000 |
1993/08/17 | 719 | 719 | 698 | 700 | 13,000 |
1993/08/16 | 723 | 723 | 722 | 723 | 8,000 |
1993/08/13 | 706 | 725 | 706 | 723 | 11,000 |
1993/08/12 | 701 | 702 | 701 | 702 | 3,000 |
1993/08/11 | 714 | 714 | 700 | 700 | 7,000 |
1993/08/10 | 685 | 688 | 682 | 686 | 8,000 |
1993/08/09 | 681 | 681 | 681 | 681 | 4,000 |
1993/08/06 | 691 | 700 | 681 | 681 | 24,000 |
1993/08/05 | 702 | 702 | 689 | 689 | 22,000 |
1993/08/04 | 695 | 701 | 695 | 700 | 10,000 |
1993/08/03 | 725 | 725 | 705 | 705 | 41,000 |
1993/08/02 | 729 | 729 | 710 | 725 | 27,000 |
1993/07/30 | 700 | 715 | 700 | 715 | 20,000 |
1993/07/29 | 716 | 730 | 715 | 716 | 57,000 |
1993/07/28 | 669 | 730 | 669 | 706 | 99,000 |
1993/07/27 | 671 | 680 | 661 | 661 | 37,000 |
1993/07/26 | 680 | 680 | 670 | 670 | 24,000 |
1993/07/23 | 675 | 690 | 675 | 680 | 22,000 |
1993/07/22 | 705 | 705 | 672 | 672 | 25,000 |
1993/07/21 | 724 | 725 | 701 | 701 | 16,000 |
1993/07/20 | 726 | 726 | 707 | 725 | 21,000 |
1993/07/19 | 725 | 740 | 725 | 726 | 19,000 |
1993/07/16 | 731 | 733 | 720 | 723 | 28,000 |
1993/07/15 | 754 | 754 | 720 | 731 | 30,000 |
1993/07/14 | 779 | 790 | 750 | 750 | 100,000 |
1993/07/13 | 710 | 770 | 706 | 770 | 49,000 |
1993/07/12 | 720 | 730 | 712 | 712 | 13,000 |
1993/07/09 | 724 | 730 | 705 | 720 | 46,000 |
1993/07/08 | 749 | 750 | 724 | 724 | 16,000 |
1993/07/07 | 746 | 758 | 746 | 754 | 42,000 |
1993/07/06 | 755 | 762 | 736 | 736 | 37,000 |
1993/07/05 | 783 | 783 | 755 | 765 | 44,000 |
1993/07/02 | 756 | 789 | 756 | 789 | 90,000 |
1993/07/01 | 740 | 751 | 737 | 750 | 60,000 |
1993/06/30 | 778 | 790 | 752 | 760 | 125,000 |
1993/06/29 | 795 | 834 | 762 | 795 | 566,000 |
1993/06/28 | 701 | 794 | 701 | 794 | 316,000 |
1993/06/25 | 671 | 700 | 670 | 695 | 96,000 |
1993/06/24 | 672 | 672 | 670 | 670 | 5,000 |
1993/06/23 | 656 | 670 | 640 | 670 | 35,000 |
1993/06/22 | 610 | 656 | 604 | 656 | 46,000 |
1993/06/21 | 680 | 680 | 620 | 620 | 33,000 |
1993/06/18 | 701 | 701 | 664 | 670 | 182,000 |
1993/06/17 | 700 | 705 | 680 | 700 | 285,000 |
1993/06/16 | 655 | 680 | 640 | 680 | 216,000 |
1993/06/15 | 602 | 635 | 600 | 635 | 86,000 |
1993/06/14 | 600 | 600 | 600 | 600 | 9,000 |
1993/06/11 | 583 | 600 | 583 | 600 | 12,000 |
1993/06/10 | 600 | 600 | 581 | 581 | 25,000 |
1993/06/08 | 600 | 602 | 595 | 595 | 25,000 |
1993/06/07 | 620 | 625 | 610 | 610 | 23,000 |
1993/06/04 | 635 | 635 | 620 | 625 | 19,000 |
1993/06/03 | 612 | 654 | 609 | 640 | 85,000 |
1993/06/02 | 600 | 610 | 600 | 609 | 10,000 |
1993/06/01 | 600 | 600 | 598 | 600 | 11,000 |
1993/05/31 | 600 | 602 | 595 | 598 | 20,000 |
1993/05/28 | 583 | 610 | 583 | 600 | 28,000 |
1993/05/27 | 605 | 605 | 583 | 600 | 16,000 |
1993/05/26 | 590 | 605 | 590 | 605 | 28,000 |
1993/05/25 | 561 | 570 | 561 | 570 | 7,000 |
1993/05/24 | 560 | 569 | 559 | 560 | 17,000 |
1993/05/21 | 560 | 560 | 558 | 559 | 7,000 |
1993/05/20 | 571 | 571 | 565 | 565 | 7,000 |
1993/05/19 | 565 | 575 | 565 | 565 | 7,000 |
1993/05/18 | 567 | 575 | 567 | 575 | 13,000 |
1993/05/17 | 570 | 584 | 569 | 575 | 17,000 |
1993/05/14 | 556 | 569 | 556 | 569 | 25,000 |
1993/05/13 | 560 | 560 | 555 | 557 | 15,000 |
1993/05/12 | 567 | 570 | 566 | 566 | 25,000 |
1993/05/11 | 565 | 570 | 565 | 566 | 25,000 |
1993/05/10 | 560 | 565 | 560 | 565 | 51,000 |
1993/05/07 | 522 | 560 | 522 | 560 | 18,000 |
1993/05/06 | 517 | 530 | 517 | 520 | 8,000 |
1993/04/30 | 501 | 510 | 501 | 510 | 13,000 |
1993/04/28 | 510 | 511 | 500 | 500 | 14,000 |
1993/04/27 | 490 | 495 | 490 | 495 | 7,000 |
1993/04/26 | 490 | 490 | 485 | 490 | 5,000 |
1993/04/23 | 495 | 504 | 495 | 500 | 27,000 |
1993/04/22 | 494 | 500 | 494 | 495 | 16,000 |
1993/04/21 | 485 | 485 | 480 | 485 | 4,000 |
1993/04/20 | 495 | 495 | 485 | 492 | 7,000 |
1993/04/19 | 510 | 510 | 495 | 495 | 8,000 |
1993/04/16 | 520 | 525 | 510 | 511 | 25,000 |
1993/04/15 | 520 | 522 | 518 | 520 | 36,000 |
1993/04/14 | 520 | 525 | 506 | 520 | 30,000 |
1993/04/13 | 509 | 513 | 503 | 510 | 41,000 |
1993/04/12 | 495 | 510 | 495 | 508 | 28,000 |
1993/04/09 | 480 | 489 | 475 | 488 | 47,000 |
1993/04/08 | 480 | 485 | 475 | 480 | 23,000 |
1993/04/07 | 477 | 485 | 475 | 485 | 18,000 |
1993/04/06 | 480 | 490 | 477 | 477 | 42,000 |
1993/04/05 | 482 | 490 | 480 | 480 | 47,000 |
1993/04/02 | 460 | 480 | 459 | 477 | 50,000 |
1993/04/01 | 453 | 464 | 453 | 453 | 28,000 |
1993/03/31 | 458 | 458 | 450 | 453 | 8,000 |
1993/03/30 | 456 | 461 | 453 | 453 | 25,000 |
1993/03/29 | 451 | 455 | 449 | 453 | 18,000 |
1993/03/26 | 453 | 453 | 443 | 449 | 10,000 |
1993/03/25 | 458 | 466 | 452 | 454 | 40,000 |
1993/03/24 | 421 | 453 | 421 | 453 | 72,000 |
1993/03/23 | 421 | 421 | 420 | 420 | 8,000 |
1993/03/22 | 421 | 421 | 421 | 421 | 4,000 |
1993/03/19 | 426 | 426 | 420 | 421 | 5,000 |
1993/03/18 | 428 | 428 | 425 | 426 | 6,000 |
1993/03/17 | 410 | 423 | 410 | 423 | 17,000 |
1993/03/16 | 407 | 410 | 402 | 408 | 19,000 |
1993/03/15 | 400 | 402 | 400 | 402 | 6,000 |
1993/03/12 | 396 | 396 | 395 | 395 | 8,000 |
1993/03/11 | 400 | 400 | 400 | 400 | 5,000 |
1993/03/09 | 405 | 410 | 400 | 400 | 7,000 |
1993/03/08 | 400 | 400 | 400 | 400 | 4,000 |
1993/03/05 | 395 | 395 | 395 | 395 | 2,000 |
1993/03/03 | 406 | 406 | 395 | 395 | 5,000 |
1993/03/02 | 405 | 405 | 405 | 405 | 2,000 |
1993/03/01 | 405 | 405 | 405 | 405 | 2,000 |
1993/02/23 | 415 | 416 | 415 | 415 | 9,000 |
1993/02/22 | 431 | 431 | 420 | 420 | 5,000 |
1993/02/19 | 425 | 430 | 425 | 430 | 7,000 |
1993/02/18 | 415 | 423 | 415 | 420 | 10,000 |
1993/02/17 | 411 | 411 | 408 | 409 | 5,000 |
1993/02/16 | 415 | 417 | 410 | 410 | 8,000 |
1993/02/15 | 400 | 410 | 400 | 410 | 28,000 |
1993/02/12 | 399 | 400 | 399 | 400 | 4,000 |
1993/02/10 | 391 | 391 | 390 | 390 | 3,000 |
1993/02/09 | 400 | 400 | 395 | 395 | 4,000 |
1993/02/08 | 400 | 400 | 400 | 400 | 6,000 |
1993/02/05 | 400 | 409 | 400 | 401 | 5,000 |
1993/02/03 | 400 | 400 | 400 | 400 | 3,000 |
1993/02/02 | 386 | 400 | 386 | 400 | 8,000 |
1993/02/01 | 387 | 387 | 385 | 385 | 4,000 |
1993/01/29 | 400 | 400 | 385 | 385 | 10,000 |
1993/01/28 | 399 | 399 | 399 | 399 | 3,000 |
1993/01/27 | 400 | 405 | 400 | 405 | 9,000 |
1993/01/26 | 401 | 405 | 401 | 405 | 16,000 |
1993/01/25 | 400 | 405 | 400 | 405 | 5,000 |
1993/01/22 | 406 | 406 | 403 | 403 | 10,000 |
1993/01/21 | 411 | 411 | 405 | 405 | 16,000 |
1993/01/20 | 405 | 410 | 405 | 406 | 6,000 |
1993/01/19 | 418 | 418 | 400 | 405 | 12,000 |
1993/01/18 | 427 | 427 | 420 | 420 | 5,000 |
1993/01/14 | 426 | 427 | 426 | 427 | 5,000 |
1993/01/12 | 430 | 445 | 430 | 445 | 6,000 |
1993/01/11 | 430 | 431 | 430 | 430 | 7,000 |
1993/01/08 | 445 | 458 | 444 | 444 | 72,000 |
1993/01/07 | 428 | 448 | 428 | 442 | 47,000 |
1993/01/06 | 425 | 430 | 420 | 428 | 33,000 |
1993/01/05 | 415 | 415 | 415 | 415 | 10,000 |
1993/01/04 | 415 | 415 | 415 | 415 | 7,000 |