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 |
|---|---|---|---|---|---|
| 1996/12/30 | 526 | 545 | 526 | 545 | 15,000 |
| 1996/12/27 | 526 | 540 | 526 | 540 | 19,000 |
| 1996/12/26 | 530 | 532 | 526 | 526 | 31,000 |
| 1996/12/25 | 550 | 550 | 525 | 540 | 45,000 |
| 1996/12/24 | 569 | 569 | 550 | 550 | 37,000 |
| 1996/12/20 | 569 | 570 | 557 | 570 | 61,000 |
| 1996/12/19 | 598 | 598 | 575 | 575 | 126,000 |
| 1996/12/18 | 581 | 613 | 575 | 600 | 513,000 |
| 1996/12/17 | 550 | 584 | 544 | 580 | 76,000 |
| 1996/12/16 | 529 | 550 | 529 | 550 | 40,000 |
| 1996/12/13 | 540 | 540 | 529 | 529 | 10,000 |
| 1996/12/12 | 535 | 545 | 535 | 545 | 12,000 |
| 1996/12/11 | 539 | 545 | 537 | 540 | 23,000 |
| 1996/12/10 | 535 | 540 | 527 | 538 | 25,000 |
| 1996/12/06 | 539 | 539 | 512 | 515 | 39,000 |
| 1996/12/05 | 519 | 539 | 518 | 539 | 20,000 |
| 1996/12/04 | 522 | 522 | 520 | 520 | 13,000 |
| 1996/12/03 | 529 | 529 | 521 | 521 | 24,000 |
| 1996/12/02 | 539 | 539 | 529 | 529 | 18,000 |
| 1996/11/29 | 531 | 531 | 529 | 529 | 32,000 |
| 1996/11/28 | 540 | 540 | 534 | 534 | 36,000 |
| 1996/11/27 | 540 | 540 | 537 | 540 | 44,000 |
| 1996/11/26 | 540 | 541 | 538 | 539 | 27,000 |
| 1996/11/25 | 540 | 543 | 540 | 540 | 11,000 |
| 1996/11/22 | 539 | 539 | 536 | 537 | 37,000 |
| 1996/11/21 | 540 | 540 | 539 | 539 | 29,000 |
| 1996/11/20 | 553 | 553 | 540 | 540 | 42,000 |
| 1996/11/19 | 553 | 554 | 540 | 543 | 19,000 |
| 1996/11/18 | 564 | 564 | 555 | 556 | 6,000 |
| 1996/11/15 | 565 | 565 | 558 | 564 | 22,000 |
| 1996/11/14 | 573 | 574 | 555 | 555 | 57,000 |
| 1996/11/13 | 585 | 601 | 553 | 553 | 200,000 |
| 1996/11/12 | 546 | 585 | 546 | 583 | 211,000 |
| 1996/11/11 | 535 | 540 | 529 | 536 | 26,000 |
| 1996/11/08 | 526 | 534 | 525 | 530 | 71,000 |
| 1996/11/07 | 531 | 545 | 528 | 530 | 58,000 |
| 1996/11/06 | 529 | 533 | 525 | 527 | 36,000 |
| 1996/11/05 | 534 | 534 | 526 | 530 | 23,000 |
| 1996/11/01 | 534 | 534 | 522 | 528 | 132,000 |
| 1996/10/31 | 523 | 545 | 523 | 530 | 48,000 |
| 1996/10/30 | 539 | 539 | 521 | 525 | 46,000 |
| 1996/10/29 | 520 | 540 | 516 | 531 | 40,000 |
| 1996/10/28 | 511 | 515 | 510 | 515 | 54,000 |
| 1996/10/25 | 525 | 525 | 520 | 520 | 8,000 |
| 1996/10/24 | 525 | 525 | 520 | 520 | 14,000 |
| 1996/10/23 | 545 | 545 | 525 | 525 | 32,000 |
| 1996/10/22 | 565 | 565 | 545 | 545 | 28,000 |
| 1996/10/21 | 589 | 589 | 555 | 565 | 36,000 |
| 1996/10/18 | 580 | 588 | 575 | 580 | 49,000 |
| 1996/10/17 | 590 | 610 | 570 | 570 | 256,000 |
| 1996/10/16 | 562 | 601 | 557 | 580 | 163,000 |
| 1996/10/15 | 540 | 565 | 537 | 565 | 67,000 |
| 1996/10/14 | 530 | 535 | 526 | 535 | 28,000 |
| 1996/10/11 | 535 | 535 | 528 | 530 | 30,000 |
| 1996/10/09 | 525 | 540 | 525 | 526 | 38,000 |
| 1996/10/08 | 530 | 535 | 521 | 526 | 61,000 |
| 1996/10/07 | 554 | 554 | 535 | 535 | 24,000 |
| 1996/10/04 | 530 | 554 | 528 | 550 | 48,000 |
| 1996/10/03 | 525 | 550 | 524 | 530 | 55,000 |
| 1996/10/02 | 520 | 520 | 510 | 510 | 26,000 |
| 1996/10/01 | 510 | 520 | 501 | 520 | 17,000 |
| 1996/09/30 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/09/27 | 496 | 510 | 496 | 496 | 39,000 |
| 1996/09/26 | 495 | 495 | 490 | 495 | 12,000 |
| 1996/09/25 | 500 | 500 | 497 | 497 | 21,000 |
| 1996/09/24 | 500 | 500 | 498 | 498 | 3,000 |
| 1996/09/20 | 515 | 515 | 500 | 500 | 7,000 |
| 1996/09/19 | 500 | 500 | 500 | 500 | 14,000 |
| 1996/09/18 | 512 | 515 | 498 | 500 | 11,000 |
| 1996/09/17 | 510 | 512 | 510 | 512 | 5,000 |
| 1996/09/13 | 497 | 499 | 497 | 497 | 7,000 |
| 1996/09/12 | 502 | 502 | 500 | 500 | 4,000 |
| 1996/09/11 | 507 | 507 | 502 | 502 | 9,000 |
| 1996/09/05 | 504 | 504 | 504 | 504 | 2,000 |
| 1996/09/04 | 501 | 504 | 501 | 504 | 2,000 |
| 1996/09/03 | 500 | 503 | 500 | 502 | 4,000 |
| 1996/09/02 | 509 | 510 | 500 | 500 | 5,000 |
| 1996/08/30 | 500 | 505 | 500 | 502 | 18,000 |
| 1996/08/29 | 520 | 520 | 491 | 491 | 9,000 |
| 1996/08/28 | 526 | 527 | 521 | 521 | 13,000 |
| 1996/08/26 | 531 | 531 | 526 | 526 | 6,000 |
| 1996/08/23 | 529 | 540 | 529 | 535 | 6,000 |
| 1996/08/22 | 525 | 526 | 525 | 526 | 3,000 |
| 1996/08/21 | 538 | 538 | 512 | 515 | 14,000 |
| 1996/08/20 | 550 | 550 | 533 | 540 | 16,000 |
| 1996/08/19 | 523 | 540 | 523 | 540 | 11,000 |
| 1996/08/16 | 515 | 520 | 515 | 520 | 3,000 |
| 1996/08/15 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/08/14 | 490 | 500 | 490 | 500 | 7,000 |
| 1996/08/13 | 498 | 500 | 498 | 498 | 15,000 |
| 1996/08/12 | 500 | 510 | 500 | 500 | 29,000 |
| 1996/08/09 | 511 | 511 | 506 | 506 | 10,000 |
| 1996/08/08 | 523 | 523 | 510 | 510 | 24,000 |
| 1996/08/07 | 521 | 523 | 521 | 523 | 7,000 |
| 1996/08/06 | 540 | 540 | 510 | 510 | 17,000 |
| 1996/08/05 | 550 | 550 | 542 | 542 | 6,000 |
| 1996/08/02 | 531 | 532 | 531 | 532 | 3,000 |
| 1996/08/01 | 530 | 536 | 525 | 527 | 27,000 |
| 1996/07/31 | 544 | 561 | 530 | 530 | 70,000 |
| 1996/07/30 | 530 | 530 | 525 | 525 | 9,000 |
| 1996/07/29 | 521 | 531 | 521 | 530 | 8,000 |
| 1996/07/26 | 521 | 521 | 518 | 518 | 11,000 |
| 1996/07/25 | 511 | 520 | 511 | 520 | 14,000 |
| 1996/07/24 | 520 | 520 | 506 | 506 | 9,000 |
| 1996/07/23 | 530 | 530 | 520 | 520 | 21,000 |
| 1996/07/22 | 554 | 554 | 540 | 540 | 3,000 |
| 1996/07/19 | 539 | 539 | 538 | 538 | 4,000 |
| 1996/07/18 | 536 | 537 | 536 | 536 | 5,000 |
| 1996/07/17 | 548 | 548 | 545 | 545 | 9,000 |
| 1996/07/16 | 546 | 548 | 546 | 548 | 6,000 |
| 1996/07/15 | 550 | 550 | 546 | 546 | 2,000 |
| 1996/07/12 | 546 | 550 | 546 | 550 | 4,000 |
| 1996/07/11 | 560 | 560 | 550 | 550 | 20,000 |
| 1996/07/10 | 560 | 560 | 560 | 560 | 6,000 |
| 1996/07/09 | 550 | 560 | 546 | 560 | 33,000 |
| 1996/07/08 | 566 | 566 | 546 | 547 | 31,000 |
| 1996/07/05 | 580 | 585 | 580 | 580 | 14,000 |
| 1996/07/04 | 580 | 580 | 579 | 580 | 9,000 |
| 1996/07/03 | 566 | 580 | 566 | 579 | 13,000 |
| 1996/07/02 | 579 | 585 | 574 | 585 | 16,000 |
| 1996/07/01 | 556 | 561 | 552 | 560 | 53,000 |
| 1996/06/28 | 570 | 570 | 556 | 556 | 13,000 |
| 1996/06/27 | 565 | 570 | 565 | 570 | 12,000 |
| 1996/06/26 | 576 | 576 | 565 | 565 | 25,000 |
| 1996/06/25 | 586 | 590 | 575 | 577 | 24,000 |
| 1996/06/24 | 566 | 585 | 561 | 585 | 21,000 |
| 1996/06/21 | 573 | 573 | 570 | 571 | 7,000 |
| 1996/06/20 | 579 | 580 | 573 | 573 | 10,000 |
| 1996/06/19 | 571 | 580 | 571 | 580 | 10,000 |
| 1996/06/18 | 580 | 580 | 571 | 571 | 2,000 |
| 1996/06/17 | 594 | 594 | 589 | 589 | 5,000 |
| 1996/06/14 | 570 | 594 | 570 | 594 | 14,000 |
| 1996/06/13 | 571 | 580 | 571 | 580 | 6,000 |
| 1996/06/12 | 560 | 565 | 556 | 556 | 29,000 |
| 1996/06/11 | 560 | 560 | 556 | 556 | 6,000 |
| 1996/06/10 | 561 | 561 | 556 | 556 | 11,000 |
| 1996/06/07 | 586 | 590 | 581 | 581 | 9,000 |
| 1996/06/05 | 576 | 585 | 575 | 585 | 20,000 |
| 1996/06/04 | 572 | 576 | 570 | 575 | 20,000 |
| 1996/06/03 | 600 | 600 | 570 | 570 | 16,000 |
| 1996/05/31 | 624 | 624 | 598 | 598 | 19,000 |
| 1996/05/30 | 611 | 611 | 605 | 605 | 16,000 |
| 1996/05/29 | 625 | 625 | 605 | 605 | 23,000 |
| 1996/05/28 | 601 | 615 | 601 | 615 | 21,000 |
| 1996/05/27 | 618 | 618 | 605 | 610 | 16,000 |
| 1996/05/24 | 630 | 630 | 617 | 617 | 37,000 |
| 1996/05/23 | 644 | 644 | 632 | 632 | 27,000 |
| 1996/05/22 | 654 | 665 | 647 | 647 | 31,000 |
| 1996/05/21 | 669 | 669 | 650 | 651 | 24,000 |
| 1996/05/20 | 665 | 670 | 656 | 670 | 19,000 |
| 1996/05/17 | 695 | 695 | 675 | 685 | 29,000 |
| 1996/05/16 | 685 | 699 | 685 | 695 | 25,000 |
| 1996/05/15 | 650 | 680 | 650 | 670 | 33,000 |
| 1996/05/14 | 680 | 690 | 670 | 670 | 44,000 |
| 1996/05/13 | 699 | 704 | 680 | 680 | 65,000 |
| 1996/05/10 | 715 | 715 | 690 | 705 | 63,000 |
| 1996/05/09 | 765 | 765 | 725 | 735 | 185,000 |
| 1996/05/08 | 715 | 755 | 680 | 755 | 226,000 |
| 1996/05/07 | 748 | 748 | 715 | 725 | 136,000 |
| 1996/05/02 | 749 | 750 | 701 | 735 | 374,000 |
| 1996/05/01 | 720 | 786 | 720 | 750 | 1,199,000 |
| 1996/04/30 | 619 | 738 | 617 | 720 | 557,000 |
| 1996/04/26 | 599 | 648 | 599 | 638 | 366,000 |
| 1996/04/25 | 627 | 628 | 600 | 615 | 291,000 |
| 1996/04/24 | 575 | 630 | 569 | 627 | 418,000 |
| 1996/04/23 | 538 | 580 | 538 | 565 | 146,000 |
| 1996/04/22 | 535 | 541 | 535 | 536 | 36,000 |
| 1996/04/19 | 533 | 535 | 530 | 533 | 7,000 |
| 1996/04/18 | 530 | 530 | 530 | 530 | 17,000 |
| 1996/04/17 | 525 | 530 | 525 | 525 | 17,000 |
| 1996/04/16 | 548 | 548 | 536 | 536 | 40,000 |
| 1996/04/15 | 529 | 548 | 526 | 540 | 19,000 |
| 1996/04/12 | 529 | 530 | 521 | 521 | 18,000 |
| 1996/04/11 | 516 | 529 | 516 | 529 | 20,000 |
| 1996/04/10 | 520 | 522 | 520 | 520 | 6,000 |
| 1996/04/09 | 520 | 520 | 510 | 510 | 5,000 |
| 1996/04/08 | 514 | 520 | 514 | 514 | 5,000 |
| 1996/04/05 | 529 | 529 | 510 | 510 | 5,000 |
| 1996/04/04 | 512 | 524 | 512 | 513 | 13,000 |
| 1996/04/03 | 499 | 505 | 498 | 505 | 19,000 |
| 1996/04/02 | 496 | 496 | 496 | 496 | 7,000 |
| 1996/04/01 | 499 | 499 | 495 | 495 | 13,000 |
| 1996/03/29 | 495 | 499 | 495 | 499 | 3,000 |
| 1996/03/28 | 490 | 490 | 490 | 490 | 2,000 |
| 1996/03/27 | 468 | 475 | 468 | 475 | 8,000 |
| 1996/03/26 | 462 | 463 | 462 | 463 | 4,000 |
| 1996/03/25 | 460 | 465 | 460 | 461 | 22,000 |
| 1996/03/22 | 460 | 460 | 460 | 460 | 3,000 |
| 1996/03/21 | 470 | 470 | 470 | 470 | 3,000 |
| 1996/03/19 | 452 | 460 | 452 | 460 | 13,000 |
| 1996/03/18 | 470 | 470 | 450 | 450 | 17,000 |
| 1996/03/15 | 462 | 465 | 461 | 465 | 17,000 |
| 1996/03/14 | 461 | 461 | 461 | 461 | 2,000 |
| 1996/03/12 | 465 | 467 | 460 | 460 | 12,000 |
| 1996/03/11 | 470 | 470 | 455 | 456 | 5,000 |
| 1996/03/08 | 481 | 481 | 475 | 475 | 10,000 |
| 1996/03/07 | 483 | 483 | 481 | 481 | 9,000 |
| 1996/03/06 | 482 | 487 | 482 | 482 | 3,000 |
| 1996/03/05 | 481 | 481 | 480 | 481 | 4,000 |
| 1996/03/04 | 483 | 483 | 480 | 480 | 8,000 |
| 1996/03/01 | 490 | 490 | 482 | 484 | 7,000 |
| 1996/02/28 | 490 | 491 | 490 | 490 | 4,000 |
| 1996/02/27 | 505 | 505 | 500 | 500 | 9,000 |
| 1996/02/26 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/02/23 | 510 | 510 | 505 | 505 | 5,000 |
| 1996/02/22 | 505 | 506 | 505 | 505 | 4,000 |
| 1996/02/21 | 511 | 514 | 508 | 508 | 8,000 |
| 1996/02/20 | 502 | 505 | 502 | 505 | 14,000 |
| 1996/02/19 | 501 | 501 | 500 | 501 | 8,000 |
| 1996/02/16 | 523 | 523 | 501 | 501 | 9,000 |
| 1996/02/15 | 525 | 525 | 525 | 525 | 7,000 |
| 1996/02/14 | 531 | 531 | 531 | 531 | 10,000 |
| 1996/02/13 | 532 | 532 | 531 | 531 | 2,000 |
| 1996/02/09 | 531 | 531 | 531 | 531 | 4,000 |
| 1996/02/08 | 535 | 535 | 531 | 531 | 5,000 |
| 1996/02/07 | 527 | 535 | 527 | 530 | 20,000 |
| 1996/02/06 | 530 | 530 | 525 | 525 | 4,000 |
| 1996/02/05 | 539 | 541 | 539 | 539 | 9,000 |
| 1996/02/02 | 531 | 540 | 531 | 538 | 24,000 |
| 1996/02/01 | 529 | 530 | 525 | 530 | 13,000 |
| 1996/01/31 | 530 | 530 | 522 | 525 | 15,000 |
| 1996/01/30 | 525 | 528 | 525 | 526 | 12,000 |
| 1996/01/29 | 521 | 524 | 521 | 523 | 8,000 |
| 1996/01/26 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/01/25 | 530 | 530 | 518 | 520 | 9,000 |
| 1996/01/24 | 526 | 526 | 516 | 520 | 4,000 |
| 1996/01/23 | 530 | 530 | 530 | 530 | 5,000 |
| 1996/01/22 | 550 | 550 | 535 | 535 | 7,000 |
| 1996/01/19 | 531 | 549 | 531 | 535 | 7,000 |
| 1996/01/18 | 550 | 550 | 530 | 530 | 17,000 |
| 1996/01/17 | 571 | 572 | 551 | 551 | 64,000 |
| 1996/01/16 | 551 | 575 | 551 | 551 | 217,000 |
| 1996/01/12 | 530 | 530 | 521 | 521 | 25,000 |
| 1996/01/11 | 509 | 509 | 505 | 508 | 17,000 |
| 1996/01/10 | 515 | 520 | 513 | 513 | 8,000 |
| 1996/01/09 | 512 | 520 | 512 | 520 | 3,000 |
| 1996/01/08 | 525 | 525 | 512 | 512 | 3,000 |
| 1996/01/05 | 534 | 534 | 520 | 525 | 7,000 |
| 1996/01/04 | 539 | 539 | 530 | 535 | 7,000 |