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 |
---|---|---|---|---|---|
2000/12/29 | 193 | 193 | 193 | 193 | 3,000 |
2000/12/28 | 195 | 198 | 195 | 198 | 3,000 |
2000/12/27 | 193 | 195 | 193 | 195 | 2,000 |
2000/12/26 | 190 | 190 | 190 | 190 | 1,000 |
2000/12/25 | 190 | 199 | 190 | 199 | 15,000 |
2000/12/22 | 191 | 191 | 190 | 190 | 3,000 |
2000/12/21 | 195 | 195 | 190 | 190 | 20,000 |
2000/12/20 | 203 | 203 | 195 | 195 | 5,000 |
2000/12/19 | 200 | 200 | 196 | 196 | 3,000 |
2000/12/15 | 200 | 200 | 200 | 200 | 1,000 |
2000/12/14 | 195 | 200 | 195 | 200 | 3,000 |
2000/12/13 | 200 | 200 | 195 | 200 | 7,000 |
2000/12/12 | 201 | 201 | 200 | 201 | 3,000 |
2000/12/11 | 203 | 203 | 203 | 203 | 2,000 |
2000/12/08 | 203 | 205 | 203 | 205 | 10,000 |
2000/12/07 | 199 | 203 | 199 | 203 | 5,000 |
2000/12/06 | 203 | 203 | 201 | 201 | 11,000 |
2000/12/05 | 203 | 203 | 201 | 201 | 13,000 |
2000/12/04 | 204 | 205 | 203 | 205 | 10,000 |
2000/12/01 | 201 | 203 | 201 | 203 | 9,000 |
2000/11/30 | 201 | 202 | 200 | 200 | 3,000 |
2000/11/29 | 200 | 202 | 200 | 202 | 4,000 |
2000/11/28 | 200 | 202 | 200 | 200 | 13,000 |
2000/11/24 | 205 | 205 | 200 | 200 | 11,000 |
2000/11/22 | 200 | 202 | 200 | 202 | 15,000 |
2000/11/21 | 208 | 208 | 200 | 200 | 8,000 |
2000/11/20 | 200 | 205 | 200 | 205 | 6,000 |
2000/11/16 | 204 | 205 | 200 | 205 | 20,000 |
2000/11/15 | 204 | 204 | 204 | 204 | 1,000 |
2000/11/14 | 204 | 204 | 204 | 204 | 3,000 |
2000/11/10 | 203 | 203 | 203 | 203 | 1,000 |
2000/11/08 | 202 | 202 | 201 | 201 | 10,000 |
2000/11/07 | 202 | 202 | 200 | 201 | 23,000 |
2000/11/06 | 200 | 200 | 200 | 200 | 7,000 |
2000/11/02 | 200 | 200 | 200 | 200 | 3,000 |
2000/11/01 | 208 | 209 | 202 | 205 | 6,000 |
2000/10/31 | 201 | 201 | 201 | 201 | 1,000 |
2000/10/30 | 201 | 201 | 201 | 201 | 4,000 |
2000/10/27 | 201 | 201 | 201 | 201 | 3,000 |
2000/10/26 | 202 | 205 | 201 | 205 | 14,000 |
2000/10/25 | 202 | 206 | 202 | 206 | 8,000 |
2000/10/24 | 214 | 214 | 201 | 201 | 6,000 |
2000/10/23 | 204 | 204 | 202 | 202 | 2,000 |
2000/10/20 | 202 | 205 | 200 | 205 | 16,000 |
2000/10/19 | 200 | 200 | 200 | 200 | 10,000 |
2000/10/18 | 205 | 210 | 205 | 210 | 21,000 |
2000/10/17 | 206 | 206 | 206 | 206 | 10,000 |
2000/10/13 | 211 | 211 | 202 | 202 | 19,000 |
2000/10/12 | 210 | 210 | 210 | 210 | 6,000 |
2000/10/11 | 211 | 211 | 211 | 211 | 2,000 |
2000/10/10 | 211 | 211 | 210 | 211 | 9,000 |
2000/10/06 | 212 | 213 | 211 | 211 | 7,000 |
2000/10/05 | 214 | 215 | 213 | 213 | 7,000 |
2000/10/04 | 213 | 213 | 213 | 213 | 1,000 |
2000/10/03 | 212 | 215 | 211 | 213 | 13,000 |
2000/10/02 | 216 | 216 | 212 | 212 | 7,000 |
2000/09/29 | 215 | 215 | 213 | 213 | 3,000 |
2000/09/27 | 218 | 220 | 215 | 220 | 6,000 |
2000/09/26 | 220 | 220 | 216 | 216 | 5,000 |
2000/09/25 | 215 | 215 | 215 | 215 | 2,000 |
2000/09/22 | 215 | 215 | 214 | 215 | 3,000 |
2000/09/21 | 214 | 214 | 214 | 214 | 3,000 |
2000/09/20 | 234 | 234 | 213 | 213 | 7,000 |
2000/09/19 | 214 | 214 | 214 | 214 | 1,000 |
2000/09/14 | 211 | 212 | 211 | 212 | 5,000 |
2000/09/13 | 219 | 219 | 215 | 216 | 11,000 |
2000/09/12 | 219 | 219 | 219 | 219 | 1,000 |
2000/09/11 | 222 | 222 | 220 | 220 | 2,000 |
2000/09/08 | 223 | 225 | 223 | 225 | 5,000 |
2000/09/07 | 220 | 220 | 220 | 220 | 14,000 |
2000/09/06 | 220 | 221 | 220 | 220 | 4,000 |
2000/09/05 | 220 | 221 | 220 | 221 | 7,000 |
2000/09/04 | 238 | 238 | 224 | 224 | 2,000 |
2000/09/01 | 235 | 239 | 235 | 239 | 2,000 |
2000/08/31 | 223 | 223 | 223 | 223 | 2,000 |
2000/08/30 | 231 | 231 | 231 | 231 | 1,000 |
2000/08/29 | 245 | 248 | 225 | 225 | 49,000 |
2000/08/28 | 222 | 245 | 222 | 245 | 45,000 |
2000/08/25 | 220 | 220 | 220 | 220 | 2,000 |
2000/08/24 | 218 | 218 | 217 | 217 | 7,000 |
2000/08/23 | 216 | 216 | 216 | 216 | 5,000 |
2000/08/22 | 214 | 215 | 214 | 215 | 6,000 |
2000/08/21 | 215 | 215 | 215 | 215 | 4,000 |
2000/08/18 | 225 | 225 | 213 | 213 | 8,000 |
2000/08/17 | 226 | 226 | 226 | 226 | 1,000 |
2000/08/16 | 228 | 228 | 219 | 219 | 2,000 |
2000/08/15 | 219 | 219 | 219 | 219 | 7,000 |
2000/08/14 | 219 | 219 | 219 | 219 | 6,000 |
2000/08/10 | 213 | 220 | 213 | 219 | 9,000 |
2000/08/09 | 213 | 213 | 213 | 213 | 1,000 |
2000/08/08 | 212 | 212 | 212 | 212 | 1,000 |
2000/08/07 | 220 | 220 | 210 | 210 | 9,000 |
2000/08/03 | 222 | 222 | 222 | 222 | 9,000 |
2000/08/01 | 221 | 221 | 220 | 220 | 2,000 |
2000/07/28 | 225 | 225 | 220 | 220 | 8,000 |
2000/07/27 | 226 | 226 | 225 | 225 | 3,000 |
2000/07/26 | 225 | 225 | 225 | 225 | 2,000 |
2000/07/25 | 226 | 236 | 226 | 236 | 9,000 |
2000/07/24 | 236 | 236 | 226 | 226 | 8,000 |
2000/07/21 | 243 | 243 | 238 | 238 | 9,000 |
2000/07/19 | 240 | 241 | 240 | 241 | 5,000 |
2000/07/18 | 240 | 241 | 240 | 240 | 8,000 |
2000/07/17 | 241 | 242 | 240 | 240 | 5,000 |
2000/07/14 | 240 | 244 | 240 | 243 | 5,000 |
2000/07/13 | 241 | 250 | 240 | 250 | 18,000 |
2000/07/12 | 240 | 245 | 240 | 240 | 9,000 |
2000/07/11 | 240 | 240 | 240 | 240 | 11,000 |
2000/07/10 | 240 | 242 | 240 | 240 | 15,000 |
2000/07/07 | 240 | 240 | 240 | 240 | 8,000 |
2000/07/06 | 235 | 240 | 235 | 240 | 8,000 |
2000/07/05 | 235 | 240 | 235 | 240 | 11,000 |
2000/07/04 | 235 | 235 | 232 | 235 | 14,000 |
2000/07/03 | 231 | 235 | 230 | 230 | 15,000 |
2000/06/30 | 229 | 230 | 228 | 228 | 9,000 |
2000/06/29 | 222 | 231 | 222 | 231 | 17,000 |
2000/06/28 | 216 | 220 | 216 | 220 | 7,000 |
2000/06/27 | 212 | 215 | 212 | 215 | 9,000 |
2000/06/26 | 213 | 213 | 211 | 212 | 15,000 |
2000/06/23 | 215 | 215 | 212 | 213 | 11,000 |
2000/06/22 | 219 | 219 | 215 | 215 | 22,000 |
2000/06/21 | 220 | 220 | 220 | 220 | 7,000 |
2000/06/20 | 229 | 230 | 228 | 228 | 8,000 |
2000/06/19 | 220 | 220 | 220 | 220 | 2,000 |
2000/06/16 | 223 | 223 | 221 | 221 | 5,000 |
2000/06/15 | 223 | 223 | 223 | 223 | 3,000 |
2000/06/13 | 225 | 225 | 220 | 221 | 12,000 |
2000/06/12 | 229 | 230 | 229 | 230 | 2,000 |
2000/06/09 | 235 | 235 | 220 | 222 | 28,000 |
2000/06/08 | 210 | 218 | 210 | 216 | 11,000 |
2000/06/07 | 208 | 209 | 205 | 205 | 14,000 |
2000/06/06 | 210 | 215 | 205 | 208 | 39,000 |
2000/06/05 | 215 | 215 | 215 | 215 | 4,000 |
2000/06/02 | 207 | 214 | 207 | 214 | 8,000 |
2000/06/01 | 205 | 214 | 201 | 205 | 50,000 |
2000/05/31 | 220 | 220 | 200 | 200 | 54,000 |
2000/05/30 | 220 | 220 | 220 | 220 | 6,000 |
2000/05/29 | 220 | 220 | 220 | 220 | 2,000 |
2000/05/26 | 222 | 222 | 222 | 222 | 5,000 |
2000/05/25 | 221 | 223 | 221 | 223 | 6,000 |
2000/05/24 | 221 | 222 | 220 | 221 | 10,000 |
2000/05/23 | 238 | 238 | 220 | 221 | 8,000 |
2000/05/22 | 226 | 226 | 223 | 223 | 4,000 |
2000/05/19 | 225 | 225 | 225 | 225 | 2,000 |
2000/05/17 | 223 | 225 | 223 | 225 | 18,000 |
2000/05/16 | 225 | 225 | 225 | 225 | 3,000 |
2000/05/15 | 223 | 223 | 223 | 223 | 1,000 |
2000/05/12 | 220 | 220 | 220 | 220 | 8,000 |
2000/05/11 | 220 | 220 | 220 | 220 | 2,000 |
2000/05/10 | 222 | 230 | 222 | 227 | 4,000 |
2000/05/09 | 220 | 222 | 220 | 222 | 3,000 |
2000/05/08 | 222 | 222 | 222 | 222 | 1,000 |
2000/05/02 | 223 | 225 | 222 | 225 | 13,000 |
2000/05/01 | 223 | 223 | 223 | 223 | 2,000 |
2000/04/28 | 223 | 223 | 223 | 223 | 14,000 |
2000/04/27 | 225 | 225 | 224 | 224 | 8,000 |
2000/04/26 | 224 | 224 | 224 | 224 | 2,000 |
2000/04/25 | 225 | 227 | 224 | 224 | 7,000 |
2000/04/24 | 223 | 223 | 223 | 223 | 4,000 |
2000/04/21 | 224 | 224 | 224 | 224 | 4,000 |
2000/04/20 | 226 | 226 | 224 | 224 | 7,000 |
2000/04/19 | 222 | 222 | 222 | 222 | 2,000 |
2000/04/17 | 232 | 232 | 220 | 221 | 18,000 |
2000/04/14 | 232 | 232 | 232 | 232 | 1,000 |
2000/04/13 | 232 | 232 | 230 | 230 | 16,000 |
2000/04/12 | 231 | 238 | 231 | 231 | 6,000 |
2000/04/11 | 238 | 238 | 230 | 230 | 16,000 |
2000/04/10 | 230 | 230 | 230 | 230 | 9,000 |
2000/04/07 | 232 | 233 | 230 | 230 | 17,000 |
2000/04/06 | 239 | 239 | 231 | 231 | 4,000 |
2000/04/05 | 240 | 240 | 231 | 240 | 9,000 |
2000/04/04 | 240 | 240 | 234 | 240 | 25,000 |
2000/04/03 | 235 | 235 | 231 | 235 | 21,000 |
2000/03/31 | 250 | 250 | 250 | 250 | 1,000 |
2000/03/30 | 234 | 235 | 233 | 234 | 17,000 |
2000/03/29 | 233 | 233 | 232 | 232 | 3,000 |
2000/03/28 | 232 | 240 | 232 | 232 | 6,000 |
2000/03/27 | 230 | 231 | 226 | 231 | 10,000 |
2000/03/24 | 230 | 230 | 230 | 230 | 11,000 |
2000/03/23 | 222 | 223 | 222 | 223 | 6,000 |
2000/03/22 | 236 | 236 | 230 | 230 | 6,000 |
2000/03/21 | 231 | 235 | 231 | 235 | 14,000 |
2000/03/17 | 235 | 235 | 235 | 235 | 14,000 |
2000/03/16 | 230 | 231 | 230 | 231 | 4,000 |
2000/03/15 | 230 | 230 | 230 | 230 | 6,000 |
2000/03/14 | 235 | 237 | 230 | 230 | 18,000 |
2000/03/13 | 237 | 237 | 237 | 237 | 3,000 |
2000/03/10 | 240 | 240 | 237 | 237 | 6,000 |
2000/03/09 | 230 | 230 | 230 | 230 | 12,000 |
2000/03/08 | 230 | 235 | 230 | 230 | 12,000 |
2000/03/07 | 233 | 233 | 230 | 230 | 2,000 |
2000/03/06 | 240 | 240 | 240 | 240 | 5,000 |
2000/03/03 | 245 | 245 | 242 | 242 | 5,000 |
2000/03/02 | 241 | 245 | 240 | 241 | 11,000 |
2000/03/01 | 250 | 250 | 240 | 240 | 5,000 |
2000/02/29 | 230 | 245 | 230 | 238 | 9,000 |
2000/02/28 | 230 | 230 | 230 | 230 | 4,000 |
2000/02/25 | 225 | 227 | 225 | 227 | 7,000 |
2000/02/24 | 220 | 220 | 220 | 220 | 7,000 |
2000/02/23 | 225 | 225 | 220 | 220 | 7,000 |
2000/02/22 | 226 | 226 | 220 | 220 | 9,000 |
2000/02/21 | 226 | 226 | 221 | 225 | 24,000 |
2000/02/18 | 222 | 222 | 220 | 221 | 9,000 |
2000/02/17 | 225 | 225 | 220 | 220 | 14,000 |
2000/02/16 | 228 | 228 | 211 | 220 | 28,000 |
2000/02/15 | 250 | 250 | 233 | 233 | 14,000 |
2000/02/14 | 233 | 250 | 232 | 250 | 19,000 |
2000/02/10 | 233 | 233 | 233 | 233 | 8,000 |
2000/02/09 | 235 | 235 | 233 | 233 | 12,000 |
2000/02/08 | 240 | 240 | 230 | 232 | 15,000 |
2000/02/07 | 240 | 240 | 240 | 240 | 1,000 |
2000/02/04 | 249 | 250 | 249 | 250 | 7,000 |
2000/02/03 | 245 | 250 | 245 | 250 | 8,000 |
2000/02/02 | 249 | 260 | 245 | 245 | 10,000 |
2000/02/01 | 261 | 261 | 244 | 244 | 6,000 |
2000/01/31 | 275 | 275 | 251 | 260 | 8,000 |
2000/01/28 | 255 | 281 | 250 | 281 | 48,000 |
2000/01/26 | 235 | 250 | 235 | 240 | 4,000 |
2000/01/25 | 237 | 237 | 235 | 235 | 6,000 |
2000/01/24 | 232 | 233 | 232 | 232 | 4,000 |
2000/01/21 | 230 | 230 | 230 | 230 | 2,000 |
2000/01/20 | 260 | 260 | 250 | 250 | 8,000 |
2000/01/19 | 259 | 259 | 250 | 250 | 2,000 |
2000/01/18 | 265 | 265 | 260 | 260 | 11,000 |
2000/01/17 | 231 | 245 | 228 | 245 | 21,000 |
2000/01/14 | 232 | 235 | 232 | 235 | 11,000 |
2000/01/13 | 230 | 230 | 230 | 230 | 11,000 |
2000/01/12 | 224 | 225 | 205 | 205 | 37,000 |
2000/01/11 | 224 | 225 | 224 | 224 | 6,000 |
2000/01/07 | 228 | 230 | 222 | 222 | 7,000 |
2000/01/06 | 222 | 223 | 222 | 223 | 2,000 |
2000/01/05 | 220 | 222 | 220 | 222 | 6,000 |
2000/01/04 | 220 | 222 | 220 | 222 | 6,000 |