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 |
---|---|---|---|---|---|
1995/12/29 | 520 | 544 | 519 | 544 | 34,000 |
1995/12/28 | 526 | 526 | 512 | 525 | 23,000 |
1995/12/27 | 505 | 525 | 505 | 525 | 33,000 |
1995/12/26 | 486 | 505 | 485 | 505 | 25,000 |
1995/12/25 | 501 | 501 | 495 | 495 | 8,000 |
1995/12/22 | 493 | 499 | 493 | 499 | 6,000 |
1995/12/21 | 485 | 485 | 483 | 483 | 21,000 |
1995/12/20 | 499 | 499 | 499 | 499 | 7,000 |
1995/12/19 | 485 | 489 | 479 | 489 | 9,000 |
1995/12/18 | 489 | 489 | 481 | 481 | 10,000 |
1995/12/15 | 506 | 506 | 485 | 485 | 22,000 |
1995/12/14 | 507 | 507 | 507 | 507 | 3,000 |
1995/12/13 | 504 | 510 | 504 | 505 | 9,000 |
1995/12/12 | 504 | 504 | 504 | 504 | 1,000 |
1995/12/11 | 519 | 520 | 517 | 517 | 8,000 |
1995/12/08 | 477 | 528 | 476 | 525 | 50,000 |
1995/12/07 | 476 | 480 | 476 | 476 | 9,000 |
1995/12/06 | 476 | 476 | 475 | 476 | 4,000 |
1995/12/05 | 485 | 485 | 475 | 475 | 3,000 |
1995/12/04 | 490 | 490 | 490 | 490 | 2,000 |
1995/12/01 | 476 | 476 | 475 | 475 | 2,000 |
1995/11/29 | 470 | 470 | 470 | 470 | 2,000 |
1995/11/28 | 458 | 458 | 455 | 455 | 3,000 |
1995/11/27 | 440 | 458 | 440 | 458 | 10,000 |
1995/11/24 | 468 | 468 | 450 | 451 | 11,000 |
1995/11/22 | 471 | 475 | 463 | 465 | 10,000 |
1995/11/21 | 480 | 480 | 470 | 470 | 5,000 |
1995/11/20 | 475 | 480 | 475 | 475 | 11,000 |
1995/11/17 | 476 | 490 | 476 | 480 | 9,000 |
1995/11/16 | 485 | 485 | 475 | 475 | 7,000 |
1995/11/15 | 480 | 480 | 480 | 480 | 1,000 |
1995/11/14 | 498 | 498 | 480 | 480 | 15,000 |
1995/11/13 | 510 | 510 | 500 | 500 | 9,000 |
1995/11/10 | 520 | 534 | 508 | 534 | 55,000 |
1995/11/09 | 520 | 540 | 513 | 538 | 158,000 |
1995/11/08 | 500 | 542 | 500 | 511 | 166,000 |
1995/11/07 | 468 | 504 | 465 | 500 | 96,000 |
1995/11/06 | 451 | 460 | 451 | 460 | 12,000 |
1995/11/02 | 438 | 465 | 438 | 465 | 41,000 |
1995/11/01 | 435 | 435 | 430 | 430 | 4,000 |
1995/10/31 | 440 | 440 | 435 | 435 | 7,000 |
1995/10/30 | 434 | 444 | 434 | 444 | 7,000 |
1995/10/27 | 444 | 445 | 439 | 439 | 9,000 |
1995/10/26 | 449 | 449 | 444 | 444 | 16,000 |
1995/10/25 | 434 | 450 | 434 | 445 | 36,000 |
1995/10/24 | 433 | 435 | 433 | 435 | 6,000 |
1995/10/23 | 436 | 436 | 425 | 435 | 4,000 |
1995/10/20 | 424 | 430 | 424 | 425 | 9,000 |
1995/10/19 | 405 | 415 | 405 | 415 | 4,000 |
1995/10/17 | 400 | 400 | 396 | 396 | 23,000 |
1995/10/16 | 400 | 400 | 400 | 400 | 16,000 |
1995/10/13 | 396 | 397 | 396 | 396 | 3,000 |
1995/10/12 | 391 | 393 | 391 | 393 | 4,000 |
1995/10/11 | 406 | 406 | 391 | 391 | 11,000 |
1995/10/09 | 415 | 415 | 410 | 411 | 3,000 |
1995/10/06 | 415 | 415 | 410 | 415 | 4,000 |
1995/10/05 | 406 | 415 | 406 | 415 | 6,000 |
1995/10/04 | 405 | 414 | 405 | 414 | 5,000 |
1995/10/03 | 405 | 405 | 405 | 405 | 5,000 |
1995/10/02 | 410 | 414 | 396 | 414 | 12,000 |
1995/09/29 | 399 | 403 | 393 | 400 | 11,000 |
1995/09/28 | 400 | 400 | 400 | 400 | 1,000 |
1995/09/27 | 401 | 401 | 395 | 396 | 39,000 |
1995/09/26 | 396 | 400 | 396 | 400 | 8,000 |
1995/09/25 | 419 | 419 | 405 | 405 | 7,000 |
1995/09/22 | 411 | 411 | 409 | 410 | 8,000 |
1995/09/21 | 408 | 408 | 406 | 408 | 9,000 |
1995/09/20 | 427 | 427 | 406 | 406 | 6,000 |
1995/09/19 | 427 | 428 | 427 | 427 | 4,000 |
1995/09/18 | 421 | 428 | 421 | 428 | 9,000 |
1995/09/14 | 430 | 430 | 427 | 427 | 4,000 |
1995/09/13 | 431 | 432 | 431 | 432 | 5,000 |
1995/09/12 | 432 | 432 | 431 | 431 | 6,000 |
1995/09/11 | 431 | 433 | 431 | 432 | 8,000 |
1995/09/08 | 423 | 440 | 423 | 430 | 13,000 |
1995/09/07 | 430 | 431 | 420 | 423 | 12,000 |
1995/09/06 | 433 | 433 | 431 | 431 | 5,000 |
1995/09/05 | 440 | 450 | 432 | 432 | 20,000 |
1995/09/04 | 450 | 450 | 440 | 440 | 15,000 |
1995/09/01 | 425 | 431 | 422 | 431 | 9,000 |
1995/08/31 | 430 | 430 | 421 | 421 | 7,000 |
1995/08/30 | 431 | 431 | 426 | 426 | 11,000 |
1995/08/29 | 425 | 425 | 420 | 420 | 11,000 |
1995/08/28 | 425 | 425 | 425 | 425 | 8,000 |
1995/08/25 | 427 | 427 | 426 | 426 | 2,000 |
1995/08/24 | 419 | 420 | 419 | 420 | 6,000 |
1995/08/22 | 440 | 440 | 439 | 439 | 4,000 |
1995/08/21 | 440 | 440 | 440 | 440 | 1,000 |
1995/08/18 | 450 | 451 | 445 | 450 | 7,000 |
1995/08/17 | 445 | 450 | 440 | 450 | 10,000 |
1995/08/16 | 441 | 445 | 440 | 440 | 14,000 |
1995/08/15 | 416 | 416 | 415 | 415 | 2,000 |
1995/08/10 | 412 | 412 | 406 | 406 | 7,000 |
1995/08/09 | 406 | 406 | 402 | 402 | 2,000 |
1995/08/08 | 425 | 425 | 411 | 411 | 3,000 |
1995/08/07 | 435 | 435 | 430 | 430 | 3,000 |
1995/08/04 | 400 | 430 | 400 | 430 | 9,000 |
1995/08/03 | 405 | 405 | 405 | 405 | 2,000 |
1995/08/02 | 396 | 396 | 396 | 396 | 7,000 |
1995/08/01 | 406 | 406 | 406 | 406 | 1,000 |
1995/07/31 | 396 | 396 | 396 | 396 | 5,000 |
1995/07/27 | 397 | 400 | 396 | 396 | 6,000 |
1995/07/26 | 396 | 406 | 396 | 406 | 4,000 |
1995/07/25 | 410 | 410 | 401 | 401 | 7,000 |
1995/07/24 | 406 | 406 | 406 | 406 | 1,000 |
1995/07/21 | 400 | 410 | 400 | 410 | 11,000 |
1995/07/20 | 408 | 408 | 408 | 408 | 2,000 |
1995/07/19 | 400 | 400 | 395 | 395 | 4,000 |
1995/07/17 | 393 | 410 | 393 | 410 | 7,000 |
1995/07/14 | 393 | 393 | 393 | 393 | 2,000 |
1995/07/13 | 400 | 400 | 399 | 399 | 2,000 |
1995/07/12 | 396 | 400 | 396 | 400 | 10,000 |
1995/07/11 | 395 | 395 | 395 | 395 | 2,000 |
1995/07/10 | 405 | 408 | 400 | 400 | 12,000 |
1995/07/07 | 357 | 385 | 357 | 385 | 29,000 |
1995/07/06 | 346 | 352 | 346 | 352 | 12,000 |
1995/07/05 | 350 | 351 | 345 | 345 | 10,000 |
1995/07/04 | 355 | 355 | 355 | 355 | 8,000 |
1995/07/03 | 360 | 360 | 355 | 355 | 2,000 |
1995/06/30 | 355 | 355 | 355 | 355 | 1,000 |
1995/06/29 | 370 | 370 | 355 | 355 | 5,000 |
1995/06/28 | 360 | 360 | 360 | 360 | 2,000 |
1995/06/27 | 370 | 370 | 370 | 370 | 3,000 |
1995/06/26 | 371 | 371 | 370 | 370 | 2,000 |
1995/06/23 | 370 | 370 | 370 | 370 | 1,000 |
1995/06/22 | 365 | 365 | 365 | 365 | 2,000 |
1995/06/21 | 366 | 366 | 366 | 366 | 6,000 |
1995/06/20 | 366 | 366 | 365 | 366 | 3,000 |
1995/06/19 | 361 | 361 | 361 | 361 | 1,000 |
1995/06/16 | 355 | 361 | 355 | 360 | 4,000 |
1995/06/15 | 360 | 360 | 355 | 355 | 5,000 |
1995/06/14 | 356 | 356 | 355 | 355 | 2,000 |
1995/06/13 | 356 | 356 | 355 | 355 | 4,000 |
1995/06/12 | 379 | 379 | 355 | 355 | 6,000 |
1995/06/09 | 387 | 387 | 380 | 380 | 6,000 |
1995/06/08 | 395 | 395 | 390 | 390 | 3,000 |
1995/06/07 | 395 | 395 | 395 | 395 | 4,000 |
1995/06/06 | 395 | 400 | 395 | 395 | 5,000 |
1995/06/05 | 391 | 395 | 390 | 395 | 5,000 |
1995/06/02 | 391 | 391 | 390 | 390 | 5,000 |
1995/06/01 | 387 | 387 | 387 | 387 | 2,000 |
1995/05/31 | 395 | 395 | 386 | 386 | 7,000 |
1995/05/30 | 396 | 396 | 395 | 395 | 7,000 |
1995/05/29 | 395 | 395 | 395 | 395 | 2,000 |
1995/05/26 | 400 | 400 | 390 | 390 | 7,000 |
1995/05/25 | 400 | 400 | 399 | 400 | 10,000 |
1995/05/23 | 395 | 399 | 395 | 399 | 5,000 |
1995/05/22 | 405 | 410 | 400 | 400 | 11,000 |
1995/05/19 | 415 | 415 | 410 | 410 | 2,000 |
1995/05/18 | 425 | 425 | 420 | 420 | 4,000 |
1995/05/17 | 420 | 420 | 420 | 420 | 4,000 |
1995/05/16 | 427 | 428 | 420 | 420 | 14,000 |
1995/05/15 | 424 | 434 | 424 | 427 | 8,000 |
1995/05/12 | 435 | 435 | 429 | 429 | 15,000 |
1995/05/10 | 459 | 459 | 459 | 459 | 1,000 |
1995/05/09 | 462 | 462 | 462 | 462 | 1,000 |
1995/05/08 | 451 | 462 | 450 | 462 | 10,000 |
1995/05/02 | 421 | 440 | 421 | 440 | 11,000 |
1995/05/01 | 422 | 422 | 421 | 421 | 5,000 |
1995/04/28 | 430 | 430 | 425 | 425 | 2,000 |
1995/04/27 | 434 | 434 | 422 | 422 | 9,000 |
1995/04/26 | 431 | 431 | 430 | 430 | 2,000 |
1995/04/25 | 430 | 430 | 430 | 430 | 3,000 |
1995/04/24 | 429 | 429 | 428 | 428 | 2,000 |
1995/04/21 | 424 | 429 | 424 | 429 | 3,000 |
1995/04/20 | 429 | 429 | 423 | 423 | 4,000 |
1995/04/19 | 420 | 421 | 420 | 421 | 6,000 |
1995/04/18 | 425 | 425 | 420 | 420 | 6,000 |
1995/04/14 | 430 | 430 | 424 | 425 | 10,000 |
1995/04/13 | 430 | 430 | 425 | 425 | 5,000 |
1995/04/12 | 413 | 425 | 413 | 425 | 8,000 |
1995/04/11 | 420 | 420 | 410 | 410 | 16,000 |
1995/04/10 | 421 | 422 | 415 | 415 | 7,000 |
1995/04/07 | 422 | 422 | 422 | 422 | 2,000 |
1995/04/06 | 421 | 422 | 421 | 422 | 2,000 |
1995/04/05 | 420 | 420 | 419 | 420 | 4,000 |
1995/04/04 | 425 | 425 | 425 | 425 | 2,000 |
1995/04/03 | 420 | 420 | 420 | 420 | 2,000 |
1995/03/31 | 446 | 446 | 435 | 435 | 7,000 |
1995/03/30 | 450 | 450 | 440 | 440 | 3,000 |
1995/03/29 | 450 | 450 | 440 | 445 | 21,000 |
1995/03/28 | 427 | 427 | 427 | 427 | 2,000 |
1995/03/27 | 420 | 425 | 420 | 423 | 10,000 |
1995/03/24 | 438 | 438 | 420 | 420 | 7,000 |
1995/03/23 | 440 | 440 | 439 | 439 | 9,000 |
1995/03/22 | 458 | 458 | 440 | 440 | 3,000 |
1995/03/17 | 461 | 461 | 461 | 461 | 1,000 |
1995/03/16 | 451 | 460 | 450 | 460 | 9,000 |
1995/03/15 | 452 | 452 | 450 | 450 | 6,000 |
1995/03/14 | 460 | 460 | 450 | 451 | 8,000 |
1995/03/13 | 460 | 460 | 452 | 460 | 7,000 |
1995/03/09 | 446 | 460 | 446 | 460 | 4,000 |
1995/03/08 | 454 | 454 | 445 | 446 | 9,000 |
1995/03/07 | 456 | 456 | 453 | 453 | 3,000 |
1995/03/06 | 453 | 464 | 453 | 459 | 7,000 |
1995/03/03 | 457 | 457 | 453 | 456 | 14,000 |
1995/03/02 | 470 | 470 | 456 | 456 | 20,000 |
1995/03/01 | 463 | 463 | 460 | 460 | 18,000 |
1995/02/28 | 464 | 465 | 464 | 465 | 4,000 |
1995/02/27 | 466 | 466 | 460 | 460 | 5,000 |
1995/02/24 | 471 | 475 | 470 | 471 | 9,000 |
1995/02/23 | 480 | 480 | 475 | 475 | 7,000 |
1995/02/22 | 481 | 481 | 480 | 480 | 3,000 |
1995/02/21 | 478 | 478 | 476 | 476 | 7,000 |
1995/02/20 | 480 | 480 | 471 | 471 | 9,000 |
1995/02/17 | 480 | 482 | 480 | 482 | 9,000 |
1995/02/16 | 484 | 484 | 482 | 482 | 3,000 |
1995/02/15 | 483 | 483 | 482 | 482 | 8,000 |
1995/02/14 | 483 | 483 | 483 | 483 | 2,000 |
1995/02/13 | 491 | 491 | 478 | 482 | 17,000 |
1995/02/10 | 519 | 519 | 490 | 490 | 5,000 |
1995/02/09 | 520 | 537 | 520 | 525 | 14,000 |
1995/02/08 | 497 | 510 | 497 | 510 | 10,000 |
1995/02/07 | 481 | 482 | 481 | 482 | 4,000 |
1995/02/06 | 480 | 480 | 480 | 480 | 3,000 |
1995/02/03 | 480 | 482 | 480 | 482 | 25,000 |
1995/02/02 | 481 | 481 | 480 | 480 | 15,000 |
1995/02/01 | 472 | 475 | 471 | 471 | 10,000 |
1995/01/31 | 480 | 480 | 465 | 465 | 17,000 |
1995/01/30 | 481 | 481 | 480 | 480 | 22,000 |
1995/01/27 | 504 | 504 | 491 | 491 | 7,000 |
1995/01/26 | 501 | 505 | 501 | 501 | 4,000 |
1995/01/25 | 490 | 500 | 481 | 492 | 22,000 |
1995/01/24 | 490 | 490 | 480 | 480 | 15,000 |
1995/01/23 | 500 | 500 | 500 | 500 | 13,000 |
1995/01/20 | 512 | 520 | 510 | 510 | 7,000 |
1995/01/19 | 516 | 517 | 510 | 510 | 14,000 |
1995/01/18 | 530 | 530 | 517 | 517 | 11,000 |
1995/01/17 | 530 | 531 | 530 | 531 | 3,000 |
1995/01/13 | 530 | 540 | 530 | 530 | 6,000 |
1995/01/12 | 527 | 529 | 527 | 528 | 14,000 |
1995/01/11 | 521 | 521 | 517 | 517 | 13,000 |
1995/01/10 | 517 | 517 | 517 | 517 | 5,000 |
1995/01/09 | 530 | 530 | 520 | 521 | 5,000 |
1995/01/06 | 543 | 543 | 530 | 530 | 9,000 |
1995/01/05 | 570 | 570 | 570 | 570 | 2,000 |
1995/01/04 | 560 | 570 | 560 | 570 | 2,000 |