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 |
---|---|---|---|---|---|
1998/12/30 | 233 | 233 | 233 | 233 | 1,000 |
1998/12/29 | 231 | 231 | 231 | 231 | 1,000 |
1998/12/28 | 231 | 231 | 230 | 230 | 19,000 |
1998/12/25 | 235 | 235 | 230 | 230 | 14,000 |
1998/12/24 | 233 | 233 | 230 | 230 | 14,000 |
1998/12/22 | 240 | 240 | 232 | 232 | 6,000 |
1998/12/21 | 230 | 230 | 230 | 230 | 4,000 |
1998/12/18 | 240 | 240 | 230 | 231 | 18,000 |
1998/12/17 | 250 | 250 | 240 | 240 | 11,000 |
1998/12/16 | 251 | 251 | 250 | 250 | 22,000 |
1998/12/15 | 250 | 250 | 250 | 250 | 4,000 |
1998/12/14 | 253 | 253 | 250 | 250 | 7,000 |
1998/12/11 | 256 | 256 | 250 | 253 | 28,000 |
1998/12/10 | 251 | 255 | 251 | 255 | 3,000 |
1998/12/09 | 260 | 260 | 251 | 251 | 11,000 |
1998/12/08 | 256 | 261 | 256 | 260 | 16,000 |
1998/12/07 | 255 | 255 | 255 | 255 | 5,000 |
1998/12/04 | 259 | 262 | 255 | 255 | 4,000 |
1998/12/03 | 260 | 260 | 255 | 255 | 6,000 |
1998/12/02 | 269 | 269 | 260 | 260 | 15,000 |
1998/12/01 | 274 | 274 | 260 | 265 | 24,000 |
1998/11/30 | 275 | 285 | 275 | 275 | 32,000 |
1998/11/27 | 275 | 275 | 265 | 270 | 69,000 |
1998/11/26 | 253 | 265 | 253 | 265 | 53,000 |
1998/11/25 | 252 | 255 | 251 | 255 | 21,000 |
1998/11/24 | 255 | 255 | 250 | 250 | 24,000 |
1998/11/20 | 259 | 259 | 250 | 258 | 15,000 |
1998/11/19 | 260 | 260 | 251 | 251 | 8,000 |
1998/11/18 | 255 | 265 | 255 | 260 | 3,000 |
1998/11/17 | 260 | 260 | 246 | 260 | 31,000 |
1998/11/16 | 260 | 260 | 260 | 260 | 2,000 |
1998/11/13 | 255 | 255 | 255 | 255 | 1,000 |
1998/11/12 | 272 | 272 | 270 | 270 | 11,000 |
1998/11/09 | 274 | 274 | 274 | 274 | 4,000 |
1998/11/06 | 255 | 256 | 248 | 249 | 21,000 |
1998/11/05 | 274 | 274 | 274 | 274 | 1,000 |
1998/11/04 | 284 | 284 | 284 | 284 | 3,000 |
1998/10/30 | 277 | 289 | 275 | 289 | 16,000 |
1998/10/29 | 255 | 283 | 255 | 283 | 9,000 |
1998/10/28 | 266 | 266 | 255 | 255 | 8,000 |
1998/10/27 | 280 | 280 | 251 | 256 | 14,000 |
1998/10/26 | 290 | 295 | 290 | 295 | 4,000 |
1998/10/23 | 280 | 285 | 270 | 280 | 18,000 |
1998/10/22 | 260 | 285 | 260 | 280 | 14,000 |
1998/10/21 | 240 | 260 | 230 | 260 | 14,000 |
1998/10/20 | 245 | 245 | 230 | 230 | 6,000 |
1998/10/19 | 240 | 245 | 230 | 230 | 9,000 |
1998/10/16 | 230 | 238 | 230 | 238 | 4,000 |
1998/10/15 | 225 | 225 | 220 | 220 | 17,000 |
1998/10/14 | 221 | 228 | 221 | 225 | 9,000 |
1998/10/13 | 228 | 228 | 220 | 220 | 32,000 |
1998/10/12 | 230 | 230 | 226 | 227 | 9,000 |
1998/10/09 | 230 | 240 | 228 | 240 | 11,000 |
1998/10/08 | 228 | 240 | 228 | 230 | 29,000 |
1998/10/07 | 212 | 230 | 212 | 225 | 36,000 |
1998/10/06 | 232 | 232 | 204 | 220 | 39,000 |
1998/10/05 | 245 | 245 | 200 | 222 | 30,000 |
1998/10/02 | 246 | 250 | 245 | 248 | 18,000 |
1998/10/01 | 250 | 250 | 250 | 250 | 38,000 |
1998/09/30 | 252 | 252 | 250 | 250 | 59,000 |
1998/09/29 | 254 | 254 | 252 | 252 | 8,000 |
1998/09/28 | 252 | 253 | 252 | 253 | 4,000 |
1998/09/25 | 252 | 265 | 252 | 255 | 21,000 |
1998/09/24 | 255 | 255 | 250 | 250 | 38,000 |
1998/09/22 | 280 | 280 | 250 | 250 | 25,000 |
1998/09/21 | 275 | 275 | 270 | 270 | 5,000 |
1998/09/18 | 275 | 275 | 251 | 275 | 37,000 |
1998/09/17 | 280 | 284 | 275 | 275 | 30,000 |
1998/09/16 | 285 | 289 | 281 | 288 | 5,000 |
1998/09/14 | 280 | 288 | 280 | 285 | 12,000 |
1998/09/11 | 289 | 289 | 280 | 282 | 24,000 |
1998/09/10 | 300 | 300 | 290 | 290 | 25,000 |
1998/09/09 | 300 | 310 | 300 | 305 | 10,000 |
1998/09/08 | 280 | 296 | 280 | 295 | 30,000 |
1998/09/07 | 280 | 286 | 280 | 283 | 24,000 |
1998/09/04 | 295 | 295 | 280 | 280 | 38,000 |
1998/09/03 | 300 | 300 | 295 | 298 | 33,000 |
1998/09/02 | 300 | 304 | 299 | 300 | 47,000 |
1998/09/01 | 305 | 305 | 298 | 299 | 23,000 |
1998/08/31 | 297 | 307 | 297 | 305 | 23,000 |
1998/08/28 | 310 | 310 | 280 | 297 | 95,000 |
1998/08/27 | 350 | 350 | 318 | 318 | 53,000 |
1998/08/26 | 360 | 360 | 352 | 352 | 13,000 |
1998/08/25 | 355 | 360 | 350 | 360 | 34,000 |
1998/08/24 | 350 | 350 | 330 | 335 | 20,000 |
1998/08/21 | 330 | 360 | 330 | 356 | 59,000 |
1998/08/20 | 384 | 385 | 304 | 315 | 121,000 |
1998/08/19 | 389 | 394 | 384 | 384 | 48,000 |
1998/08/18 | 430 | 430 | 410 | 424 | 29,000 |
1998/08/17 | 430 | 430 | 425 | 430 | 6,000 |
1998/08/14 | 458 | 458 | 440 | 445 | 25,000 |
1998/08/13 | 450 | 463 | 450 | 454 | 41,000 |
1998/08/12 | 450 | 460 | 440 | 455 | 17,000 |
1998/08/11 | 436 | 449 | 431 | 449 | 35,000 |
1998/08/10 | 445 | 445 | 431 | 441 | 20,000 |
1998/08/07 | 450 | 460 | 450 | 460 | 16,000 |
1998/08/06 | 465 | 475 | 465 | 475 | 3,000 |
1998/08/05 | 460 | 475 | 455 | 465 | 35,000 |
1998/08/04 | 466 | 466 | 460 | 460 | 8,000 |
1998/08/03 | 470 | 480 | 462 | 480 | 21,000 |
1998/07/31 | 499 | 500 | 485 | 490 | 16,000 |
1998/07/30 | 477 | 500 | 465 | 500 | 53,000 |
1998/07/29 | 475 | 477 | 470 | 477 | 8,000 |
1998/07/28 | 465 | 489 | 465 | 480 | 24,000 |
1998/07/27 | 470 | 480 | 465 | 479 | 15,000 |
1998/07/24 | 499 | 499 | 480 | 480 | 3,000 |
1998/07/23 | 503 | 503 | 503 | 503 | 2,000 |
1998/07/22 | 485 | 504 | 485 | 504 | 31,000 |
1998/07/21 | 465 | 475 | 465 | 475 | 11,000 |
1998/07/17 | 460 | 485 | 460 | 485 | 10,000 |
1998/07/16 | 470 | 478 | 468 | 478 | 12,000 |
1998/07/15 | 470 | 485 | 465 | 478 | 42,000 |
1998/07/14 | 485 | 485 | 466 | 476 | 16,000 |
1998/07/13 | 508 | 508 | 495 | 500 | 18,000 |
1998/07/09 | 489 | 520 | 489 | 520 | 23,000 |
1998/07/08 | 501 | 518 | 500 | 514 | 13,000 |
1998/07/07 | 529 | 529 | 510 | 520 | 30,000 |
1998/07/06 | 520 | 529 | 520 | 529 | 65,000 |
1998/07/03 | 510 | 525 | 505 | 520 | 50,000 |
1998/07/02 | 499 | 510 | 480 | 510 | 47,000 |
1998/07/01 | 497 | 500 | 497 | 499 | 13,000 |
1998/06/30 | 502 | 505 | 490 | 495 | 17,000 |
1998/06/29 | 483 | 500 | 470 | 500 | 57,000 |
1998/06/26 | 524 | 525 | 505 | 505 | 11,000 |
1998/06/25 | 539 | 539 | 529 | 530 | 11,000 |
1998/06/24 | 512 | 543 | 512 | 533 | 274,000 |
1998/06/23 | 493 | 515 | 493 | 513 | 33,000 |
1998/06/22 | 513 | 519 | 498 | 513 | 16,000 |
1998/06/19 | 493 | 513 | 493 | 513 | 20,000 |
1998/06/18 | 496 | 508 | 492 | 508 | 8,000 |
1998/06/17 | 505 | 511 | 504 | 509 | 18,000 |
1998/06/16 | 492 | 504 | 492 | 504 | 10,000 |
1998/06/15 | 504 | 518 | 498 | 512 | 7,000 |
1998/06/12 | 514 | 524 | 501 | 501 | 43,000 |
1998/06/11 | 515 | 515 | 495 | 514 | 55,000 |
1998/06/10 | 527 | 528 | 503 | 528 | 36,000 |
1998/06/09 | 533 | 533 | 520 | 530 | 87,000 |
1998/06/08 | 528 | 539 | 524 | 533 | 42,000 |
1998/06/05 | 530 | 530 | 515 | 529 | 61,000 |
1998/06/04 | 521 | 532 | 511 | 532 | 21,000 |
1998/06/03 | 530 | 536 | 519 | 536 | 120,000 |
1998/06/02 | 511 | 523 | 501 | 523 | 33,000 |
1998/06/01 | 520 | 533 | 501 | 530 | 143,000 |
1998/05/29 | 495 | 510 | 490 | 510 | 54,000 |
1998/05/28 | 487 | 500 | 485 | 500 | 43,000 |
1998/05/27 | 490 | 497 | 490 | 497 | 12,000 |
1998/05/26 | 500 | 509 | 500 | 500 | 26,000 |
1998/05/25 | 483 | 515 | 483 | 514 | 69,000 |
1998/05/22 | 475 | 475 | 468 | 473 | 20,000 |
1998/05/21 | 477 | 487 | 468 | 468 | 22,000 |
1998/05/20 | 479 | 490 | 479 | 487 | 25,000 |
1998/05/19 | 480 | 489 | 470 | 470 | 7,000 |
1998/05/18 | 465 | 489 | 465 | 489 | 19,000 |
1998/05/15 | 494 | 494 | 489 | 489 | 2,000 |
1998/05/14 | 480 | 495 | 470 | 495 | 10,000 |
1998/05/13 | 490 | 495 | 490 | 490 | 15,000 |
1998/05/12 | 480 | 493 | 465 | 490 | 34,000 |
1998/05/11 | 470 | 480 | 470 | 480 | 9,000 |
1998/05/08 | 483 | 483 | 470 | 480 | 14,000 |
1998/05/07 | 470 | 483 | 470 | 483 | 18,000 |
1998/05/06 | 490 | 495 | 475 | 494 | 17,000 |
1998/05/01 | 495 | 500 | 485 | 500 | 11,000 |
1998/04/30 | 480 | 509 | 480 | 499 | 39,000 |
1998/04/28 | 479 | 500 | 475 | 479 | 32,000 |
1998/04/27 | 519 | 519 | 498 | 499 | 14,000 |
1998/04/24 | 494 | 520 | 494 | 519 | 16,000 |
1998/04/23 | 489 | 490 | 469 | 490 | 37,000 |
1998/04/22 | 493 | 495 | 480 | 490 | 21,000 |
1998/04/21 | 495 | 500 | 488 | 488 | 6,000 |
1998/04/20 | 494 | 499 | 479 | 499 | 6,000 |
1998/04/17 | 500 | 509 | 490 | 509 | 19,000 |
1998/04/16 | 521 | 521 | 507 | 519 | 14,000 |
1998/04/15 | 529 | 530 | 515 | 525 | 7,000 |
1998/04/14 | 519 | 530 | 515 | 530 | 23,000 |
1998/04/13 | 525 | 526 | 517 | 518 | 37,000 |
1998/04/10 | 539 | 545 | 525 | 535 | 51,000 |
1998/04/09 | 538 | 539 | 517 | 539 | 57,000 |
1998/04/08 | 535 | 539 | 511 | 539 | 36,000 |
1998/04/07 | 559 | 568 | 525 | 530 | 161,000 |
1998/04/06 | 525 | 540 | 517 | 539 | 100,000 |
1998/04/03 | 491 | 511 | 476 | 511 | 62,000 |
1998/04/02 | 500 | 514 | 475 | 496 | 80,000 |
1998/04/01 | 525 | 525 | 495 | 509 | 94,000 |
1998/03/31 | 511 | 525 | 505 | 525 | 20,000 |
1998/03/30 | 533 | 536 | 510 | 520 | 38,000 |
1998/03/27 | 500 | 550 | 500 | 543 | 269,000 |
1998/03/26 | 500 | 500 | 485 | 485 | 14,000 |
1998/03/25 | 501 | 505 | 491 | 499 | 47,000 |
1998/03/24 | 480 | 500 | 472 | 500 | 43,000 |
1998/03/23 | 475 | 490 | 475 | 485 | 19,000 |
1998/03/20 | 485 | 495 | 480 | 480 | 35,000 |
1998/03/19 | 493 | 500 | 491 | 500 | 35,000 |
1998/03/18 | 510 | 510 | 496 | 498 | 47,000 |
1998/03/17 | 498 | 520 | 496 | 520 | 30,000 |
1998/03/16 | 490 | 508 | 485 | 508 | 42,000 |
1998/03/13 | 516 | 523 | 500 | 514 | 102,000 |
1998/03/12 | 496 | 529 | 480 | 526 | 177,000 |
1998/03/11 | 476 | 486 | 474 | 486 | 43,000 |
1998/03/10 | 484 | 496 | 466 | 471 | 41,000 |
1998/03/09 | 475 | 485 | 465 | 479 | 53,000 |
1998/03/06 | 485 | 509 | 475 | 485 | 171,000 |
1998/03/05 | 455 | 497 | 450 | 470 | 279,000 |
1998/03/04 | 499 | 500 | 460 | 460 | 114,000 |
1998/03/03 | 442 | 500 | 438 | 495 | 245,000 |
1998/03/02 | 371 | 440 | 371 | 437 | 81,000 |
1998/02/27 | 360 | 370 | 360 | 370 | 11,000 |
1998/02/26 | 360 | 360 | 350 | 355 | 11,000 |
1998/02/25 | 365 | 365 | 360 | 360 | 18,000 |
1998/02/24 | 363 | 369 | 360 | 365 | 14,000 |
1998/02/23 | 365 | 365 | 363 | 363 | 7,000 |
1998/02/20 | 373 | 373 | 362 | 362 | 10,000 |
1998/02/19 | 370 | 375 | 370 | 375 | 8,000 |
1998/02/18 | 380 | 390 | 375 | 375 | 13,000 |
1998/02/17 | 380 | 390 | 375 | 390 | 13,000 |
1998/02/16 | 391 | 391 | 385 | 390 | 11,000 |
1998/02/13 | 409 | 409 | 401 | 401 | 4,000 |
1998/02/12 | 420 | 435 | 420 | 429 | 34,000 |
1998/02/10 | 377 | 410 | 377 | 410 | 81,000 |
1998/02/09 | 380 | 390 | 376 | 376 | 14,000 |
1998/02/06 | 398 | 400 | 380 | 380 | 43,000 |
1998/02/05 | 390 | 400 | 386 | 400 | 38,000 |
1998/02/04 | 370 | 400 | 370 | 385 | 28,000 |
1998/02/03 | 345 | 350 | 340 | 350 | 5,000 |
1998/02/02 | 336 | 336 | 336 | 336 | 13,000 |
1998/01/30 | 359 | 362 | 350 | 350 | 13,000 |
1998/01/29 | 367 | 367 | 355 | 360 | 38,000 |
1998/01/28 | 354 | 366 | 354 | 362 | 17,000 |
1998/01/27 | 354 | 354 | 348 | 349 | 19,000 |
1998/01/26 | 311 | 355 | 310 | 355 | 18,000 |
1998/01/23 | 310 | 310 | 300 | 303 | 20,000 |
1998/01/22 | 310 | 310 | 310 | 310 | 10,000 |
1998/01/21 | 296 | 315 | 296 | 310 | 15,000 |
1998/01/20 | 296 | 297 | 296 | 296 | 12,000 |
1998/01/19 | 267 | 300 | 267 | 285 | 13,000 |
1998/01/16 | 265 | 265 | 265 | 265 | 1,000 |
1998/01/14 | 241 | 250 | 240 | 250 | 29,000 |
1998/01/13 | 250 | 250 | 245 | 249 | 17,000 |
1998/01/12 | 251 | 265 | 250 | 250 | 11,000 |
1998/01/09 | 255 | 261 | 255 | 261 | 12,000 |
1998/01/08 | 290 | 290 | 270 | 270 | 8,000 |
1998/01/07 | 290 | 293 | 290 | 293 | 2,000 |
1998/01/06 | 290 | 303 | 290 | 290 | 5,000 |