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 |
---|---|---|---|---|---|
1999/12/30 | 218 | 221 | 215 | 220 | 11,000 |
1999/12/29 | 225 | 225 | 218 | 218 | 17,000 |
1999/12/28 | 225 | 226 | 225 | 225 | 7,000 |
1999/12/27 | 225 | 225 | 225 | 225 | 7,000 |
1999/12/24 | 230 | 234 | 230 | 233 | 6,000 |
1999/12/22 | 220 | 230 | 220 | 230 | 15,000 |
1999/12/21 | 230 | 230 | 210 | 230 | 17,000 |
1999/12/20 | 230 | 230 | 230 | 230 | 15,000 |
1999/12/17 | 238 | 238 | 230 | 232 | 19,000 |
1999/12/16 | 246 | 246 | 239 | 239 | 11,000 |
1999/12/14 | 240 | 246 | 240 | 246 | 7,000 |
1999/12/13 | 240 | 245 | 240 | 240 | 8,000 |
1999/12/10 | 249 | 250 | 240 | 240 | 12,000 |
1999/12/09 | 252 | 252 | 250 | 250 | 7,000 |
1999/12/08 | 253 | 253 | 252 | 252 | 16,000 |
1999/12/07 | 251 | 252 | 251 | 252 | 9,000 |
1999/12/06 | 266 | 266 | 260 | 260 | 12,000 |
1999/12/03 | 251 | 251 | 251 | 251 | 3,000 |
1999/12/02 | 268 | 268 | 250 | 250 | 3,000 |
1999/12/01 | 252 | 252 | 249 | 249 | 11,000 |
1999/11/30 | 252 | 252 | 251 | 251 | 9,000 |
1999/11/29 | 257 | 257 | 250 | 252 | 4,000 |
1999/11/26 | 260 | 270 | 252 | 252 | 7,000 |
1999/11/25 | 269 | 270 | 245 | 245 | 9,000 |
1999/11/24 | 270 | 277 | 270 | 270 | 7,000 |
1999/11/22 | 257 | 262 | 256 | 261 | 6,000 |
1999/11/19 | 256 | 256 | 256 | 256 | 8,000 |
1999/11/18 | 250 | 256 | 250 | 256 | 15,000 |
1999/11/17 | 240 | 260 | 240 | 259 | 14,000 |
1999/11/16 | 240 | 240 | 232 | 240 | 13,000 |
1999/11/15 | 260 | 260 | 230 | 244 | 22,000 |
1999/11/12 | 267 | 267 | 260 | 260 | 10,000 |
1999/11/11 | 265 | 267 | 265 | 267 | 13,000 |
1999/11/10 | 280 | 290 | 265 | 265 | 9,000 |
1999/11/09 | 280 | 280 | 280 | 280 | 7,000 |
1999/11/08 | 281 | 281 | 280 | 280 | 7,000 |
1999/11/05 | 282 | 290 | 282 | 283 | 15,000 |
1999/11/04 | 288 | 288 | 281 | 281 | 13,000 |
1999/11/02 | 292 | 297 | 288 | 288 | 11,000 |
1999/11/01 | 308 | 308 | 291 | 305 | 41,000 |
1999/10/29 | 291 | 310 | 286 | 300 | 26,000 |
1999/10/28 | 298 | 298 | 287 | 287 | 37,000 |
1999/10/26 | 298 | 299 | 290 | 299 | 30,000 |
1999/10/25 | 308 | 308 | 295 | 300 | 10,000 |
1999/10/22 | 301 | 305 | 298 | 305 | 45,000 |
1999/10/21 | 291 | 305 | 291 | 296 | 43,000 |
1999/10/20 | 290 | 295 | 287 | 290 | 51,000 |
1999/10/19 | 308 | 308 | 296 | 306 | 3,000 |
1999/10/18 | 285 | 308 | 285 | 307 | 42,000 |
1999/10/15 | 310 | 340 | 305 | 315 | 60,000 |
1999/10/14 | 282 | 305 | 282 | 300 | 90,000 |
1999/10/13 | 285 | 285 | 282 | 282 | 31,000 |
1999/10/12 | 275 | 280 | 275 | 280 | 22,000 |
1999/10/08 | 275 | 280 | 275 | 275 | 21,000 |
1999/10/07 | 278 | 290 | 278 | 290 | 26,000 |
1999/10/06 | 275 | 277 | 275 | 277 | 10,000 |
1999/10/05 | 281 | 285 | 275 | 285 | 33,000 |
1999/10/01 | 280 | 281 | 278 | 278 | 5,000 |
1999/09/30 | 280 | 280 | 278 | 280 | 12,000 |
1999/09/29 | 290 | 290 | 280 | 280 | 4,000 |
1999/09/28 | 280 | 290 | 280 | 280 | 6,000 |
1999/09/27 | 289 | 289 | 289 | 289 | 1,000 |
1999/09/24 | 300 | 300 | 280 | 290 | 7,000 |
1999/09/22 | 284 | 310 | 284 | 300 | 9,000 |
1999/09/21 | 290 | 290 | 286 | 286 | 8,000 |
1999/09/20 | 294 | 294 | 290 | 290 | 6,000 |
1999/09/17 | 275 | 280 | 275 | 280 | 3,000 |
1999/09/16 | 275 | 280 | 275 | 275 | 8,000 |
1999/09/14 | 275 | 275 | 275 | 275 | 15,000 |
1999/09/13 | 275 | 275 | 272 | 275 | 13,000 |
1999/09/10 | 280 | 280 | 271 | 272 | 18,000 |
1999/09/09 | 290 | 290 | 280 | 280 | 2,000 |
1999/09/08 | 280 | 290 | 280 | 290 | 4,000 |
1999/09/07 | 291 | 292 | 280 | 280 | 7,000 |
1999/09/06 | 290 | 290 | 290 | 290 | 3,000 |
1999/09/03 | 290 | 300 | 288 | 288 | 17,000 |
1999/09/02 | 295 | 295 | 287 | 287 | 12,000 |
1999/09/01 | 301 | 301 | 290 | 300 | 18,000 |
1999/08/31 | 310 | 310 | 289 | 293 | 23,000 |
1999/08/27 | 298 | 298 | 291 | 291 | 9,000 |
1999/08/26 | 306 | 310 | 300 | 300 | 10,000 |
1999/08/25 | 305 | 305 | 305 | 305 | 3,000 |
1999/08/24 | 305 | 305 | 301 | 301 | 7,000 |
1999/08/23 | 305 | 305 | 300 | 305 | 9,000 |
1999/08/20 | 309 | 309 | 304 | 304 | 10,000 |
1999/08/19 | 305 | 305 | 305 | 305 | 10,000 |
1999/08/18 | 310 | 315 | 310 | 315 | 8,000 |
1999/08/17 | 310 | 310 | 310 | 310 | 19,000 |
1999/08/16 | 297 | 310 | 297 | 310 | 11,000 |
1999/08/12 | 288 | 295 | 287 | 295 | 4,000 |
1999/08/11 | 286 | 286 | 286 | 286 | 19,000 |
1999/08/10 | 287 | 287 | 286 | 286 | 6,000 |
1999/08/09 | 298 | 298 | 286 | 286 | 12,000 |
1999/08/06 | 280 | 300 | 280 | 300 | 3,000 |
1999/08/05 | 300 | 300 | 295 | 300 | 16,000 |
1999/08/04 | 303 | 306 | 300 | 300 | 29,000 |
1999/08/03 | 316 | 316 | 305 | 305 | 12,000 |
1999/08/02 | 326 | 330 | 316 | 316 | 15,000 |
1999/07/30 | 339 | 339 | 330 | 330 | 3,000 |
1999/07/29 | 331 | 331 | 330 | 330 | 5,000 |
1999/07/28 | 330 | 330 | 330 | 330 | 1,000 |
1999/07/27 | 328 | 330 | 328 | 330 | 7,000 |
1999/07/26 | 342 | 348 | 342 | 348 | 7,000 |
1999/07/23 | 341 | 345 | 340 | 342 | 18,000 |
1999/07/22 | 350 | 350 | 341 | 341 | 14,000 |
1999/07/21 | 342 | 346 | 341 | 346 | 14,000 |
1999/07/19 | 338 | 341 | 338 | 340 | 16,000 |
1999/07/16 | 344 | 344 | 338 | 338 | 17,000 |
1999/07/15 | 340 | 354 | 340 | 342 | 43,000 |
1999/07/14 | 334 | 338 | 333 | 336 | 31,000 |
1999/07/13 | 335 | 337 | 333 | 333 | 13,000 |
1999/07/12 | 333 | 335 | 331 | 332 | 46,000 |
1999/07/09 | 335 | 339 | 331 | 333 | 20,000 |
1999/07/08 | 351 | 351 | 335 | 335 | 17,000 |
1999/07/07 | 355 | 360 | 349 | 349 | 47,000 |
1999/07/06 | 330 | 359 | 327 | 351 | 102,000 |
1999/07/05 | 324 | 329 | 324 | 325 | 21,000 |
1999/07/02 | 325 | 331 | 322 | 322 | 15,000 |
1999/07/01 | 331 | 331 | 322 | 322 | 8,000 |
1999/06/30 | 327 | 327 | 321 | 326 | 6,000 |
1999/06/29 | 329 | 339 | 325 | 326 | 10,000 |
1999/06/28 | 324 | 329 | 324 | 329 | 4,000 |
1999/06/25 | 329 | 345 | 329 | 339 | 18,000 |
1999/06/24 | 340 | 340 | 323 | 326 | 26,000 |
1999/06/23 | 331 | 340 | 330 | 340 | 46,000 |
1999/06/22 | 326 | 330 | 326 | 330 | 20,000 |
1999/06/21 | 325 | 325 | 321 | 325 | 26,000 |
1999/06/18 | 325 | 327 | 320 | 325 | 13,000 |
1999/06/17 | 326 | 327 | 316 | 316 | 22,000 |
1999/06/16 | 323 | 328 | 318 | 328 | 15,000 |
1999/06/15 | 317 | 320 | 313 | 320 | 23,000 |
1999/06/14 | 312 | 314 | 312 | 314 | 16,000 |
1999/06/11 | 329 | 329 | 321 | 321 | 5,000 |
1999/06/10 | 330 | 330 | 330 | 330 | 3,000 |
1999/06/08 | 330 | 330 | 311 | 311 | 5,000 |
1999/06/07 | 310 | 310 | 310 | 310 | 5,000 |
1999/06/04 | 311 | 311 | 307 | 307 | 20,000 |
1999/06/03 | 311 | 311 | 311 | 311 | 2,000 |
1999/06/02 | 310 | 330 | 310 | 311 | 12,000 |
1999/06/01 | 308 | 308 | 308 | 308 | 1,000 |
1999/05/31 | 306 | 306 | 306 | 306 | 7,000 |
1999/05/28 | 315 | 336 | 315 | 336 | 8,000 |
1999/05/27 | 307 | 310 | 307 | 310 | 9,000 |
1999/05/26 | 306 | 306 | 306 | 306 | 4,000 |
1999/05/25 | 318 | 318 | 318 | 318 | 4,000 |
1999/05/24 | 332 | 333 | 313 | 318 | 11,000 |
1999/05/21 | 301 | 333 | 301 | 333 | 7,000 |
1999/05/20 | 325 | 325 | 300 | 320 | 20,000 |
1999/05/19 | 330 | 331 | 325 | 325 | 16,000 |
1999/05/18 | 330 | 330 | 330 | 330 | 4,000 |
1999/05/17 | 345 | 345 | 331 | 331 | 11,000 |
1999/05/14 | 350 | 350 | 345 | 345 | 4,000 |
1999/05/13 | 350 | 350 | 345 | 345 | 7,000 |
1999/05/12 | 342 | 350 | 342 | 350 | 7,000 |
1999/05/11 | 365 | 365 | 345 | 345 | 17,000 |
1999/05/10 | 369 | 370 | 360 | 360 | 22,000 |
1999/05/07 | 380 | 382 | 353 | 370 | 72,000 |
1999/05/06 | 350 | 390 | 345 | 380 | 93,000 |
1999/04/30 | 340 | 340 | 335 | 335 | 21,000 |
1999/04/28 | 330 | 340 | 330 | 337 | 38,000 |
1999/04/27 | 321 | 328 | 321 | 325 | 16,000 |
1999/04/26 | 316 | 328 | 316 | 318 | 4,000 |
1999/04/23 | 320 | 320 | 312 | 312 | 13,000 |
1999/04/22 | 310 | 312 | 310 | 312 | 8,000 |
1999/04/21 | 319 | 320 | 310 | 315 | 7,000 |
1999/04/20 | 330 | 330 | 325 | 325 | 19,000 |
1999/04/19 | 333 | 339 | 330 | 331 | 51,000 |
1999/04/16 | 310 | 328 | 310 | 328 | 25,000 |
1999/04/15 | 305 | 310 | 305 | 310 | 10,000 |
1999/04/14 | 311 | 311 | 300 | 302 | 17,000 |
1999/04/13 | 334 | 338 | 320 | 320 | 20,000 |
1999/04/12 | 340 | 342 | 339 | 339 | 19,000 |
1999/04/09 | 344 | 345 | 339 | 343 | 21,000 |
1999/04/08 | 347 | 347 | 337 | 344 | 26,000 |
1999/04/07 | 341 | 341 | 330 | 332 | 33,000 |
1999/04/06 | 349 | 360 | 341 | 341 | 70,000 |
1999/04/05 | 330 | 349 | 330 | 349 | 137,000 |
1999/04/02 | 294 | 300 | 294 | 300 | 34,000 |
1999/04/01 | 294 | 295 | 289 | 294 | 37,000 |
1999/03/31 | 290 | 290 | 285 | 289 | 25,000 |
1999/03/30 | 288 | 293 | 285 | 285 | 36,000 |
1999/03/29 | 275 | 285 | 275 | 283 | 18,000 |
1999/03/26 | 270 | 275 | 267 | 268 | 34,000 |
1999/03/25 | 270 | 272 | 267 | 270 | 20,000 |
1999/03/24 | 270 | 271 | 268 | 268 | 32,000 |
1999/03/23 | 265 | 275 | 265 | 271 | 42,000 |
1999/03/19 | 265 | 270 | 265 | 265 | 16,000 |
1999/03/18 | 268 | 270 | 265 | 265 | 26,000 |
1999/03/17 | 267 | 270 | 265 | 267 | 22,000 |
1999/03/16 | 266 | 269 | 263 | 265 | 23,000 |
1999/03/15 | 261 | 268 | 261 | 266 | 14,000 |
1999/03/12 | 258 | 260 | 258 | 258 | 11,000 |
1999/03/11 | 255 | 258 | 252 | 253 | 21,000 |
1999/03/10 | 251 | 255 | 251 | 251 | 8,000 |
1999/03/09 | 251 | 251 | 250 | 251 | 17,000 |
1999/03/08 | 251 | 253 | 251 | 253 | 9,000 |
1999/03/05 | 250 | 255 | 250 | 250 | 4,000 |
1999/03/04 | 258 | 258 | 253 | 253 | 2,000 |
1999/03/02 | 258 | 258 | 250 | 258 | 10,000 |
1999/03/01 | 250 | 256 | 250 | 256 | 17,000 |
1999/02/26 | 251 | 254 | 250 | 251 | 6,000 |
1999/02/25 | 259 | 260 | 251 | 251 | 13,000 |
1999/02/24 | 255 | 259 | 255 | 259 | 5,000 |
1999/02/23 | 257 | 260 | 255 | 260 | 26,000 |
1999/02/22 | 258 | 258 | 251 | 253 | 51,000 |
1999/02/19 | 238 | 250 | 238 | 250 | 51,000 |
1999/02/18 | 232 | 236 | 232 | 236 | 5,000 |
1999/02/17 | 230 | 231 | 230 | 231 | 5,000 |
1999/02/16 | 231 | 235 | 230 | 230 | 7,000 |
1999/02/15 | 223 | 230 | 221 | 230 | 8,000 |
1999/02/12 | 221 | 221 | 220 | 220 | 14,000 |
1999/02/10 | 230 | 230 | 220 | 220 | 34,000 |
1999/02/09 | 231 | 231 | 230 | 230 | 5,000 |
1999/02/08 | 230 | 231 | 230 | 231 | 4,000 |
1999/02/05 | 222 | 230 | 222 | 230 | 14,000 |
1999/02/04 | 230 | 230 | 221 | 221 | 9,000 |
1999/02/03 | 233 | 233 | 230 | 230 | 4,000 |
1999/02/02 | 233 | 233 | 233 | 233 | 8,000 |
1999/02/01 | 230 | 231 | 230 | 231 | 6,000 |
1999/01/29 | 242 | 242 | 225 | 230 | 21,000 |
1999/01/28 | 230 | 240 | 225 | 240 | 16,000 |
1999/01/27 | 225 | 231 | 221 | 231 | 13,000 |
1999/01/26 | 221 | 221 | 220 | 220 | 3,000 |
1999/01/25 | 226 | 226 | 221 | 221 | 8,000 |
1999/01/22 | 225 | 225 | 221 | 221 | 11,000 |
1999/01/21 | 220 | 225 | 220 | 221 | 16,000 |
1999/01/20 | 230 | 230 | 218 | 218 | 18,000 |
1999/01/19 | 215 | 225 | 215 | 220 | 4,000 |
1999/01/18 | 213 | 215 | 213 | 215 | 4,000 |
1999/01/14 | 221 | 221 | 212 | 212 | 20,000 |
1999/01/13 | 225 | 225 | 221 | 221 | 21,000 |
1999/01/12 | 230 | 230 | 225 | 225 | 4,000 |
1999/01/11 | 233 | 233 | 225 | 225 | 14,000 |
1999/01/08 | 235 | 235 | 233 | 233 | 4,000 |
1999/01/07 | 230 | 235 | 230 | 235 | 9,000 |
1999/01/06 | 231 | 231 | 226 | 230 | 10,000 |
1999/01/05 | 230 | 232 | 230 | 232 | 5,000 |
1999/01/04 | 235 | 235 | 231 | 231 | 4,000 |