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 |
---|---|---|---|---|---|
2001/12/28 | 151 | 151 | 151 | 151 | 1,000 |
2001/12/27 | 151 | 151 | 150 | 150 | 4,000 |
2001/12/26 | 151 | 151 | 150 | 150 | 3,000 |
2001/12/25 | 155 | 160 | 155 | 160 | 4,000 |
2001/12/21 | 155 | 155 | 155 | 155 | 5,000 |
2001/12/20 | 155 | 155 | 143 | 155 | 4,000 |
2001/12/19 | 140 | 150 | 140 | 150 | 5,000 |
2001/12/18 | 169 | 169 | 169 | 169 | 1,000 |
2001/12/17 | 172 | 172 | 170 | 170 | 7,000 |
2001/12/14 | 171 | 172 | 171 | 171 | 5,000 |
2001/12/13 | 171 | 172 | 171 | 171 | 7,000 |
2001/12/12 | 173 | 173 | 171 | 171 | 5,000 |
2001/12/11 | 174 | 174 | 172 | 172 | 3,000 |
2001/12/10 | 175 | 179 | 175 | 175 | 13,000 |
2001/12/06 | 173 | 173 | 173 | 173 | 2,000 |
2001/12/05 | 171 | 171 | 171 | 171 | 4,000 |
2001/12/04 | 173 | 173 | 171 | 171 | 4,000 |
2001/12/03 | 183 | 183 | 180 | 180 | 22,000 |
2001/11/30 | 185 | 185 | 184 | 184 | 3,000 |
2001/11/29 | 183 | 183 | 183 | 183 | 1,000 |
2001/11/28 | 182 | 182 | 182 | 182 | 7,000 |
2001/11/27 | 188 | 188 | 188 | 188 | 7,000 |
2001/11/26 | 190 | 190 | 189 | 190 | 7,000 |
2001/11/22 | 192 | 192 | 188 | 188 | 6,000 |
2001/11/20 | 194 | 194 | 185 | 185 | 7,000 |
2001/11/19 | 188 | 188 | 187 | 187 | 6,000 |
2001/11/16 | 189 | 189 | 188 | 188 | 3,000 |
2001/11/15 | 189 | 189 | 187 | 189 | 9,000 |
2001/11/14 | 190 | 190 | 182 | 182 | 27,000 |
2001/11/13 | 189 | 189 | 181 | 185 | 21,000 |
2001/11/12 | 180 | 197 | 180 | 197 | 32,000 |
2001/11/09 | 190 | 190 | 182 | 182 | 32,000 |
2001/11/08 | 194 | 194 | 187 | 190 | 23,000 |
2001/11/07 | 197 | 197 | 195 | 195 | 6,000 |
2001/11/06 | 198 | 198 | 198 | 198 | 3,000 |
2001/11/05 | 198 | 200 | 198 | 200 | 7,000 |
2001/11/02 | 202 | 203 | 197 | 203 | 7,000 |
2001/11/01 | 205 | 205 | 197 | 202 | 7,000 |
2001/10/31 | 195 | 200 | 195 | 200 | 9,000 |
2001/10/30 | 206 | 207 | 195 | 199 | 18,000 |
2001/10/29 | 220 | 220 | 209 | 209 | 22,000 |
2001/10/26 | 212 | 220 | 211 | 217 | 11,000 |
2001/10/25 | 218 | 221 | 215 | 215 | 7,000 |
2001/10/24 | 212 | 218 | 212 | 213 | 9,000 |
2001/10/23 | 211 | 218 | 211 | 211 | 34,000 |
2001/10/22 | 239 | 239 | 211 | 211 | 39,000 |
2001/10/19 | 235 | 245 | 235 | 235 | 103,000 |
2001/10/18 | 230 | 233 | 225 | 230 | 40,000 |
2001/10/17 | 226 | 226 | 210 | 220 | 54,000 |
2001/10/16 | 240 | 248 | 226 | 228 | 114,000 |
2001/10/15 | 235 | 281 | 230 | 235 | 171,000 |
2001/10/12 | 199 | 235 | 199 | 235 | 87,000 |
2001/10/10 | 182 | 190 | 182 | 190 | 12,000 |
2001/10/09 | 190 | 190 | 181 | 181 | 5,000 |
2001/10/05 | 186 | 190 | 185 | 190 | 6,000 |
2001/10/04 | 185 | 185 | 185 | 185 | 1,000 |
2001/10/03 | 186 | 190 | 186 | 190 | 2,000 |
2001/10/02 | 187 | 187 | 184 | 185 | 12,000 |
2001/10/01 | 190 | 190 | 185 | 185 | 3,000 |
2001/09/27 | 190 | 190 | 190 | 190 | 1,000 |
2001/09/26 | 190 | 190 | 190 | 190 | 3,000 |
2001/09/25 | 190 | 190 | 190 | 190 | 2,000 |
2001/09/21 | 185 | 185 | 185 | 185 | 14,000 |
2001/09/20 | 190 | 190 | 185 | 185 | 2,000 |
2001/09/19 | 186 | 186 | 186 | 186 | 1,000 |
2001/09/18 | 185 | 185 | 185 | 185 | 2,000 |
2001/09/17 | 184 | 184 | 180 | 180 | 4,000 |
2001/09/13 | 190 | 190 | 190 | 190 | 5,000 |
2001/09/12 | 190 | 190 | 190 | 190 | 6,000 |
2001/09/11 | 195 | 200 | 192 | 200 | 6,000 |
2001/09/10 | 197 | 197 | 197 | 197 | 1,000 |
2001/09/07 | 198 | 198 | 198 | 198 | 6,000 |
2001/09/06 | 198 | 198 | 198 | 198 | 1,000 |
2001/09/05 | 204 | 204 | 204 | 204 | 1,000 |
2001/09/04 | 203 | 205 | 200 | 205 | 21,000 |
2001/09/03 | 198 | 205 | 198 | 205 | 23,000 |
2001/08/31 | 202 | 202 | 200 | 200 | 2,000 |
2001/08/30 | 202 | 202 | 200 | 200 | 9,000 |
2001/08/29 | 200 | 200 | 200 | 200 | 1,000 |
2001/08/28 | 200 | 200 | 200 | 200 | 3,000 |
2001/08/24 | 200 | 202 | 200 | 202 | 8,000 |
2001/08/22 | 195 | 195 | 195 | 195 | 4,000 |
2001/08/21 | 201 | 201 | 195 | 195 | 2,000 |
2001/08/20 | 196 | 201 | 194 | 194 | 5,000 |
2001/08/16 | 197 | 197 | 196 | 196 | 3,000 |
2001/08/14 | 195 | 195 | 195 | 195 | 4,000 |
2001/08/13 | 197 | 197 | 196 | 196 | 3,000 |
2001/08/10 | 200 | 200 | 197 | 197 | 9,000 |
2001/08/09 | 200 | 200 | 200 | 200 | 3,000 |
2001/08/08 | 202 | 202 | 200 | 200 | 3,000 |
2001/08/07 | 200 | 200 | 200 | 200 | 1,000 |
2001/08/03 | 202 | 202 | 202 | 202 | 2,000 |
2001/08/01 | 202 | 202 | 200 | 202 | 5,000 |
2001/07/31 | 199 | 199 | 198 | 198 | 7,000 |
2001/07/27 | 199 | 199 | 199 | 199 | 2,000 |
2001/07/26 | 205 | 205 | 205 | 205 | 3,000 |
2001/07/25 | 200 | 205 | 200 | 205 | 3,000 |
2001/07/24 | 200 | 200 | 200 | 200 | 8,000 |
2001/07/23 | 201 | 201 | 201 | 201 | 7,000 |
2001/07/19 | 202 | 202 | 202 | 202 | 2,000 |
2001/07/18 | 202 | 203 | 202 | 203 | 5,000 |
2001/07/16 | 203 | 203 | 203 | 203 | 1,000 |
2001/07/13 | 205 | 205 | 205 | 205 | 1,000 |
2001/07/12 | 201 | 201 | 201 | 201 | 2,000 |
2001/07/11 | 210 | 210 | 210 | 210 | 7,000 |
2001/07/10 | 205 | 206 | 205 | 206 | 5,000 |
2001/07/09 | 205 | 205 | 205 | 205 | 2,000 |
2001/07/06 | 206 | 206 | 205 | 205 | 4,000 |
2001/07/05 | 202 | 205 | 202 | 205 | 4,000 |
2001/07/04 | 206 | 206 | 206 | 206 | 1,000 |
2001/07/03 | 203 | 210 | 202 | 210 | 8,000 |
2001/07/02 | 200 | 216 | 200 | 216 | 12,000 |
2001/06/29 | 210 | 210 | 210 | 210 | 7,000 |
2001/06/27 | 206 | 208 | 206 | 208 | 2,000 |
2001/06/26 | 206 | 206 | 206 | 206 | 1,000 |
2001/06/25 | 203 | 206 | 203 | 206 | 4,000 |
2001/06/22 | 202 | 203 | 201 | 203 | 8,000 |
2001/06/21 | 200 | 201 | 200 | 201 | 4,000 |
2001/06/20 | 203 | 203 | 200 | 200 | 6,000 |
2001/06/19 | 204 | 204 | 203 | 203 | 3,000 |
2001/06/18 | 205 | 205 | 205 | 205 | 3,000 |
2001/06/15 | 207 | 207 | 205 | 205 | 4,000 |
2001/06/13 | 207 | 207 | 207 | 207 | 1,000 |
2001/06/11 | 207 | 207 | 205 | 205 | 5,000 |
2001/06/08 | 207 | 207 | 207 | 207 | 6,000 |
2001/06/07 | 206 | 206 | 206 | 206 | 2,000 |
2001/06/06 | 210 | 210 | 210 | 210 | 1,000 |
2001/06/05 | 210 | 215 | 210 | 210 | 12,000 |
2001/06/04 | 210 | 210 | 210 | 210 | 3,000 |
2001/06/01 | 219 | 219 | 215 | 215 | 8,000 |
2001/05/31 | 218 | 218 | 215 | 215 | 14,000 |
2001/05/30 | 220 | 220 | 220 | 220 | 1,000 |
2001/05/29 | 220 | 220 | 220 | 220 | 3,000 |
2001/05/25 | 220 | 228 | 218 | 226 | 11,000 |
2001/05/24 | 218 | 218 | 218 | 218 | 1,000 |
2001/05/23 | 220 | 220 | 220 | 220 | 4,000 |
2001/05/22 | 220 | 220 | 218 | 218 | 5,000 |
2001/05/21 | 220 | 220 | 220 | 220 | 3,000 |
2001/05/18 | 220 | 220 | 217 | 217 | 6,000 |
2001/05/17 | 217 | 218 | 217 | 218 | 3,000 |
2001/05/16 | 217 | 217 | 216 | 217 | 4,000 |
2001/05/15 | 220 | 220 | 220 | 220 | 1,000 |
2001/05/11 | 220 | 220 | 220 | 220 | 1,000 |
2001/05/10 | 220 | 220 | 220 | 220 | 2,000 |
2001/05/09 | 220 | 220 | 218 | 218 | 6,000 |
2001/05/08 | 230 | 230 | 226 | 226 | 16,000 |
2001/05/07 | 230 | 230 | 227 | 227 | 8,000 |
2001/05/02 | 225 | 230 | 225 | 230 | 12,000 |
2001/05/01 | 215 | 224 | 215 | 224 | 7,000 |
2001/04/27 | 213 | 213 | 213 | 213 | 4,000 |
2001/04/26 | 223 | 224 | 215 | 220 | 10,000 |
2001/04/25 | 210 | 220 | 210 | 220 | 12,000 |
2001/04/24 | 206 | 206 | 205 | 205 | 2,000 |
2001/04/23 | 204 | 205 | 204 | 205 | 6,000 |
2001/04/20 | 217 | 217 | 209 | 209 | 6,000 |
2001/04/19 | 217 | 217 | 214 | 214 | 10,000 |
2001/04/18 | 214 | 215 | 213 | 215 | 6,000 |
2001/04/17 | 214 | 214 | 213 | 213 | 2,000 |
2001/04/16 | 213 | 213 | 212 | 212 | 5,000 |
2001/04/13 | 207 | 212 | 206 | 212 | 4,000 |
2001/04/12 | 211 | 211 | 206 | 206 | 6,000 |
2001/04/10 | 202 | 205 | 202 | 202 | 6,000 |
2001/04/06 | 205 | 210 | 205 | 210 | 7,000 |
2001/04/05 | 204 | 205 | 204 | 205 | 6,000 |
2001/04/04 | 201 | 204 | 198 | 198 | 16,000 |
2001/04/02 | 209 | 210 | 209 | 210 | 2,000 |
2001/03/30 | 215 | 215 | 210 | 210 | 8,000 |
2001/03/29 | 210 | 210 | 206 | 206 | 8,000 |
2001/03/27 | 211 | 211 | 210 | 210 | 6,000 |
2001/03/26 | 206 | 210 | 206 | 210 | 5,000 |
2001/03/23 | 200 | 202 | 200 | 200 | 7,000 |
2001/03/22 | 200 | 200 | 200 | 200 | 2,000 |
2001/03/21 | 193 | 200 | 193 | 194 | 5,000 |
2001/03/19 | 193 | 200 | 191 | 191 | 7,000 |
2001/03/16 | 199 | 199 | 190 | 190 | 5,000 |
2001/03/15 | 200 | 200 | 199 | 199 | 4,000 |
2001/03/14 | 201 | 201 | 200 | 200 | 5,000 |
2001/03/13 | 205 | 205 | 204 | 204 | 2,000 |
2001/03/12 | 206 | 206 | 205 | 205 | 6,000 |
2001/03/09 | 206 | 206 | 206 | 206 | 2,000 |
2001/03/08 | 207 | 207 | 206 | 206 | 4,000 |
2001/03/07 | 206 | 206 | 206 | 206 | 10,000 |
2001/03/06 | 205 | 206 | 205 | 205 | 8,000 |
2001/03/05 | 207 | 207 | 205 | 205 | 5,000 |
2001/03/02 | 208 | 208 | 207 | 207 | 8,000 |
2001/03/01 | 207 | 207 | 207 | 207 | 3,000 |
2001/02/28 | 207 | 207 | 207 | 207 | 10,000 |
2001/02/27 | 205 | 206 | 205 | 206 | 4,000 |
2001/02/26 | 205 | 207 | 205 | 207 | 2,000 |
2001/02/23 | 205 | 207 | 205 | 207 | 11,000 |
2001/02/22 | 202 | 202 | 202 | 202 | 1,000 |
2001/02/21 | 202 | 203 | 202 | 203 | 10,000 |
2001/02/20 | 202 | 202 | 202 | 202 | 3,000 |
2001/02/19 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/16 | 206 | 206 | 206 | 206 | 1,000 |
2001/02/14 | 210 | 210 | 210 | 210 | 5,000 |
2001/02/13 | 205 | 214 | 205 | 214 | 4,000 |
2001/02/09 | 195 | 195 | 195 | 195 | 2,000 |
2001/02/08 | 201 | 201 | 200 | 200 | 9,000 |
2001/02/07 | 201 | 203 | 200 | 202 | 5,000 |
2001/02/06 | 205 | 205 | 201 | 202 | 8,000 |
2001/02/05 | 206 | 206 | 202 | 202 | 5,000 |
2001/02/02 | 208 | 213 | 203 | 213 | 9,000 |
2001/02/01 | 217 | 217 | 203 | 213 | 14,000 |
2001/01/31 | 232 | 234 | 219 | 219 | 12,000 |
2001/01/30 | 225 | 230 | 223 | 230 | 42,000 |
2001/01/29 | 203 | 220 | 203 | 220 | 27,000 |
2001/01/26 | 201 | 202 | 200 | 200 | 6,000 |
2001/01/25 | 205 | 205 | 202 | 202 | 5,000 |
2001/01/23 | 205 | 205 | 205 | 205 | 4,000 |
2001/01/22 | 205 | 206 | 200 | 200 | 5,000 |
2001/01/19 | 200 | 208 | 192 | 207 | 27,000 |
2001/01/18 | 190 | 191 | 190 | 190 | 9,000 |
2001/01/17 | 191 | 191 | 191 | 191 | 1,000 |
2001/01/16 | 190 | 190 | 190 | 190 | 7,000 |
2001/01/12 | 190 | 190 | 190 | 190 | 4,000 |
2001/01/10 | 188 | 190 | 185 | 190 | 5,000 |
2001/01/09 | 190 | 190 | 190 | 190 | 12,000 |
2001/01/05 | 192 | 195 | 192 | 195 | 5,000 |
2001/01/04 | 200 | 202 | 200 | 202 | 2,000 |