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 |
|---|---|---|---|---|---|
| 2003/12/30 | 242 | 242 | 238 | 240 | 100,000 |
| 2003/12/29 | 214 | 230 | 214 | 228 | 95,000 |
| 2003/12/26 | 217 | 219 | 212 | 219 | 64,000 |
| 2003/12/25 | 195 | 215 | 195 | 215 | 100,000 |
| 2003/12/24 | 205 | 215 | 200 | 200 | 200,000 |
| 2003/12/22 | 221 | 223 | 207 | 209 | 240,000 |
| 2003/12/19 | 233 | 234 | 224 | 229 | 157,000 |
| 2003/12/18 | 236 | 236 | 227 | 228 | 112,000 |
| 2003/12/17 | 245 | 250 | 235 | 239 | 57,000 |
| 2003/12/16 | 241 | 245 | 236 | 245 | 93,000 |
| 2003/12/15 | 238 | 246 | 231 | 246 | 273,000 |
| 2003/12/12 | 241 | 241 | 225 | 228 | 198,000 |
| 2003/12/11 | 234 | 240 | 222 | 236 | 331,000 |
| 2003/12/10 | 246 | 248 | 238 | 238 | 190,000 |
| 2003/12/09 | 266 | 266 | 247 | 253 | 408,000 |
| 2003/12/08 | 282 | 283 | 270 | 270 | 183,000 |
| 2003/12/05 | 277 | 293 | 270 | 280 | 545,000 |
| 2003/12/04 | 319 | 321 | 275 | 278 | 2,073,000 |
| 2003/12/03 | 289 | 319 | 289 | 315 | 2,907,000 |
| 2003/12/02 | 273 | 289 | 261 | 289 | 2,544,000 |
| 2003/12/01 | 230 | 273 | 225 | 263 | 1,644,000 |
| 2003/11/28 | 226 | 227 | 221 | 225 | 455,000 |
| 2003/11/27 | 240 | 242 | 229 | 231 | 783,000 |
| 2003/11/26 | 250 | 256 | 233 | 241 | 1,375,000 |
| 2003/11/25 | 230 | 250 | 205 | 246 | 5,147,000 |
| 2003/11/21 | 230 | 230 | 230 | 230 | 109,000 |
| 2003/11/19 | 390 | 390 | 390 | 390 | 81,000 |
| 2003/11/18 | 480 | 510 | 440 | 470 | 210,000 |
| 2003/11/17 | 511 | 511 | 480 | 490 | 84,000 |
| 2003/11/14 | 520 | 529 | 516 | 517 | 162,000 |
| 2003/11/13 | 493 | 520 | 488 | 516 | 350,000 |
| 2003/11/12 | 500 | 505 | 490 | 491 | 62,000 |
| 2003/11/11 | 517 | 517 | 491 | 510 | 85,000 |
| 2003/11/10 | 504 | 532 | 504 | 527 | 176,000 |
| 2003/11/07 | 520 | 534 | 494 | 529 | 167,000 |
| 2003/11/06 | 535 | 544 | 526 | 535 | 53,000 |
| 2003/11/05 | 539 | 545 | 529 | 540 | 263,000 |
| 2003/11/04 | 532 | 565 | 520 | 538 | 110,000 |
| 2003/10/31 | 531 | 555 | 520 | 535 | 97,000 |
| 2003/10/30 | 506 | 540 | 503 | 540 | 194,000 |
| 2003/10/29 | 522 | 523 | 507 | 516 | 69,000 |
| 2003/10/28 | 465 | 531 | 464 | 525 | 426,000 |
| 2003/10/27 | 456 | 475 | 442 | 475 | 194,000 |
| 2003/10/24 | 402 | 485 | 395 | 485 | 288,000 |
| 2003/10/23 | 414 | 419 | 393 | 417 | 165,000 |
| 2003/10/22 | 422 | 422 | 405 | 415 | 43,000 |
| 2003/10/21 | 402 | 417 | 394 | 417 | 129,000 |
| 2003/10/20 | 380 | 430 | 380 | 407 | 221,000 |
| 2003/10/17 | 380 | 398 | 378 | 398 | 80,000 |
| 2003/10/16 | 414 | 414 | 375 | 397 | 220,000 |
| 2003/10/15 | 415 | 420 | 395 | 420 | 238,000 |
| 2003/10/14 | 417 | 430 | 404 | 425 | 110,000 |
| 2003/10/10 | 415 | 429 | 412 | 417 | 123,000 |
| 2003/10/09 | 428 | 429 | 413 | 425 | 69,000 |
| 2003/10/08 | 417 | 429 | 410 | 429 | 107,000 |
| 2003/10/07 | 429 | 431 | 420 | 422 | 72,000 |
| 2003/10/06 | 405 | 435 | 395 | 434 | 254,000 |
| 2003/10/03 | 402 | 429 | 393 | 405 | 147,000 |
| 2003/10/02 | 420 | 420 | 404 | 404 | 56,000 |
| 2003/10/01 | 427 | 430 | 405 | 424 | 143,000 |
| 2003/09/30 | 439 | 439 | 405 | 434 | 25,000 |
| 2003/09/29 | 450 | 450 | 421 | 440 | 78,000 |
| 2003/09/26 | 407 | 460 | 389 | 460 | 268,000 |
| 2003/09/25 | 395 | 410 | 385 | 407 | 113,000 |
| 2003/09/24 | 392 | 410 | 390 | 390 | 82,000 |
| 2003/09/22 | 391 | 392 | 389 | 392 | 27,000 |
| 2003/09/19 | 391 | 405 | 383 | 390 | 264,000 |
| 2003/09/18 | 390 | 408 | 390 | 396 | 111,000 |
| 2003/09/17 | 405 | 405 | 399 | 400 | 30,000 |
| 2003/09/16 | 402 | 414 | 402 | 410 | 47,000 |
| 2003/09/12 | 411 | 414 | 404 | 406 | 41,000 |
| 2003/09/11 | 412 | 413 | 405 | 407 | 25,000 |
| 2003/09/10 | 409 | 421 | 408 | 415 | 81,000 |
| 2003/09/09 | 420 | 423 | 409 | 419 | 65,000 |
| 2003/09/08 | 429 | 429 | 412 | 423 | 36,000 |
| 2003/09/05 | 415 | 437 | 410 | 433 | 177,000 |
| 2003/09/04 | 405 | 425 | 405 | 425 | 92,000 |
| 2003/09/03 | 405 | 412 | 397 | 412 | 98,000 |
| 2003/09/02 | 385 | 417 | 380 | 404 | 239,000 |
| 2003/09/01 | 361 | 380 | 361 | 380 | 133,000 |
| 2003/08/29 | 359 | 370 | 358 | 369 | 71,000 |
| 2003/08/28 | 369 | 369 | 359 | 368 | 84,000 |
| 2003/08/27 | 365 | 375 | 361 | 374 | 73,000 |
| 2003/08/26 | 370 | 374 | 366 | 370 | 54,000 |
| 2003/08/25 | 371 | 375 | 366 | 375 | 68,000 |
| 2003/08/22 | 363 | 371 | 361 | 370 | 105,000 |
| 2003/08/21 | 363 | 367 | 363 | 364 | 58,000 |
| 2003/08/20 | 363 | 371 | 360 | 371 | 92,000 |
| 2003/08/19 | 367 | 380 | 362 | 373 | 277,000 |
| 2003/08/18 | 348 | 375 | 338 | 370 | 283,000 |
| 2003/08/15 | 338 | 350 | 334 | 348 | 274,000 |
| 2003/08/14 | 324 | 339 | 321 | 337 | 152,000 |
| 2003/08/13 | 332 | 332 | 323 | 323 | 66,000 |
| 2003/08/12 | 334 | 335 | 327 | 335 | 287,000 |
| 2003/08/11 | 305 | 340 | 304 | 340 | 479,000 |
| 2003/08/08 | 275 | 305 | 275 | 304 | 554,000 |
| 2003/08/07 | 272 | 279 | 269 | 270 | 48,000 |
| 2003/08/06 | 280 | 280 | 265 | 280 | 72,000 |
| 2003/08/05 | 281 | 286 | 280 | 286 | 43,000 |
| 2003/08/04 | 291 | 291 | 281 | 286 | 44,000 |
| 2003/08/01 | 292 | 300 | 277 | 295 | 182,000 |
| 2003/07/31 | 280 | 289 | 279 | 288 | 48,000 |
| 2003/07/30 | 276 | 287 | 274 | 287 | 91,000 |
| 2003/07/29 | 290 | 295 | 265 | 285 | 249,000 |
| 2003/07/28 | 259 | 301 | 259 | 300 | 738,000 |
| 2003/07/25 | 239 | 256 | 239 | 256 | 162,000 |
| 2003/07/24 | 236 | 241 | 233 | 240 | 81,000 |
| 2003/07/23 | 239 | 239 | 230 | 239 | 67,000 |
| 2003/07/22 | 247 | 247 | 231 | 242 | 183,000 |
| 2003/07/18 | 211 | 255 | 211 | 253 | 517,000 |
| 2003/07/17 | 225 | 225 | 208 | 225 | 87,000 |
| 2003/07/16 | 227 | 234 | 221 | 232 | 92,000 |
| 2003/07/15 | 229 | 241 | 215 | 237 | 506,000 |
| 2003/07/14 | 182 | 232 | 182 | 232 | 453,000 |
| 2003/07/11 | 176 | 182 | 175 | 182 | 67,000 |
| 2003/07/10 | 170 | 175 | 169 | 175 | 20,000 |
| 2003/07/09 | 170 | 170 | 169 | 169 | 5,000 |
| 2003/07/08 | 175 | 175 | 175 | 175 | 12,000 |
| 2003/07/07 | 167 | 170 | 167 | 168 | 10,000 |
| 2003/07/04 | 170 | 172 | 165 | 169 | 21,000 |
| 2003/07/03 | 176 | 176 | 168 | 175 | 43,000 |
| 2003/07/02 | 177 | 178 | 175 | 175 | 7,000 |
| 2003/07/01 | 170 | 175 | 170 | 175 | 25,000 |
| 2003/06/30 | 176 | 179 | 173 | 173 | 21,000 |
| 2003/06/27 | 172 | 174 | 170 | 174 | 14,000 |
| 2003/06/26 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/06/25 | 168 | 170 | 167 | 170 | 28,000 |
| 2003/06/24 | 169 | 169 | 166 | 166 | 17,000 |
| 2003/06/23 | 166 | 169 | 165 | 169 | 15,000 |
| 2003/06/20 | 166 | 168 | 165 | 168 | 5,000 |
| 2003/06/19 | 167 | 167 | 166 | 166 | 14,000 |
| 2003/06/18 | 167 | 167 | 167 | 167 | 2,000 |
| 2003/06/17 | 172 | 172 | 167 | 167 | 4,000 |
| 2003/06/16 | 167 | 173 | 167 | 172 | 13,000 |
| 2003/06/13 | 169 | 169 | 169 | 169 | 3,000 |
| 2003/06/12 | 169 | 170 | 169 | 170 | 13,000 |
| 2003/06/11 | 165 | 171 | 164 | 170 | 14,000 |
| 2003/06/10 | 168 | 168 | 165 | 165 | 2,000 |
| 2003/06/09 | 165 | 168 | 165 | 168 | 5,000 |
| 2003/06/06 | 162 | 163 | 162 | 163 | 5,000 |
| 2003/06/05 | 163 | 164 | 163 | 164 | 4,000 |
| 2003/06/04 | 161 | 163 | 160 | 163 | 9,000 |
| 2003/06/03 | 162 | 162 | 160 | 160 | 7,000 |
| 2003/06/02 | 160 | 160 | 160 | 160 | 4,000 |
| 2003/05/30 | 165 | 165 | 160 | 164 | 5,000 |
| 2003/05/29 | 165 | 165 | 159 | 159 | 9,000 |
| 2003/05/28 | 168 | 168 | 163 | 167 | 18,000 |
| 2003/05/27 | 169 | 171 | 168 | 168 | 195,000 |
| 2003/05/26 | 163 | 165 | 163 | 165 | 104,000 |
| 2003/05/23 | 163 | 163 | 161 | 161 | 16,000 |
| 2003/05/22 | 163 | 163 | 161 | 163 | 18,000 |
| 2003/05/21 | 163 | 163 | 163 | 163 | 1,000 |
| 2003/05/19 | 163 | 165 | 161 | 161 | 4,000 |
| 2003/05/16 | 164 | 165 | 164 | 164 | 11,000 |
| 2003/05/15 | 164 | 164 | 161 | 164 | 22,000 |
| 2003/05/14 | 163 | 164 | 163 | 163 | 16,000 |
| 2003/05/13 | 164 | 164 | 160 | 164 | 14,000 |
| 2003/05/12 | 163 | 163 | 163 | 163 | 1,000 |
| 2003/05/09 | 162 | 167 | 162 | 167 | 5,000 |
| 2003/05/08 | 162 | 167 | 162 | 167 | 5,000 |
| 2003/05/07 | 164 | 164 | 162 | 162 | 7,000 |
| 2003/05/06 | 161 | 163 | 161 | 163 | 9,000 |
| 2003/05/02 | 162 | 163 | 158 | 163 | 13,000 |
| 2003/05/01 | 155 | 162 | 155 | 160 | 9,000 |
| 2003/04/30 | 156 | 160 | 156 | 160 | 27,000 |
| 2003/04/28 | 153 | 157 | 153 | 153 | 3,000 |
| 2003/04/25 | 159 | 159 | 153 | 153 | 31,000 |
| 2003/04/24 | 158 | 160 | 158 | 160 | 8,000 |
| 2003/04/23 | 160 | 160 | 158 | 158 | 17,000 |
| 2003/04/22 | 165 | 165 | 159 | 160 | 7,000 |
| 2003/04/21 | 157 | 158 | 156 | 158 | 7,000 |
| 2003/04/18 | 155 | 159 | 155 | 156 | 14,000 |
| 2003/04/17 | 155 | 155 | 155 | 155 | 14,000 |
| 2003/04/16 | 151 | 155 | 151 | 155 | 9,000 |
| 2003/04/15 | 156 | 156 | 148 | 155 | 13,000 |
| 2003/04/14 | 158 | 158 | 156 | 156 | 14,000 |
| 2003/04/11 | 162 | 164 | 159 | 159 | 7,000 |
| 2003/04/10 | 158 | 161 | 158 | 158 | 21,000 |
| 2003/04/09 | 158 | 162 | 158 | 158 | 8,000 |
| 2003/04/08 | 156 | 162 | 156 | 162 | 6,000 |
| 2003/04/07 | 158 | 164 | 158 | 164 | 24,000 |
| 2003/04/04 | 151 | 155 | 150 | 154 | 15,000 |
| 2003/04/03 | 147 | 149 | 147 | 149 | 16,000 |
| 2003/04/02 | 153 | 153 | 148 | 148 | 16,000 |
| 2003/04/01 | 152 | 152 | 148 | 148 | 2,000 |
| 2003/03/31 | 150 | 152 | 150 | 152 | 8,000 |
| 2003/03/28 | 154 | 154 | 150 | 150 | 22,000 |
| 2003/03/27 | 154 | 155 | 149 | 155 | 23,000 |
| 2003/03/26 | 154 | 155 | 150 | 155 | 12,000 |
| 2003/03/25 | 155 | 157 | 150 | 154 | 64,000 |
| 2003/03/24 | 168 | 168 | 150 | 150 | 63,000 |
| 2003/03/20 | 168 | 171 | 160 | 170 | 17,000 |
| 2003/03/18 | 170 | 173 | 168 | 173 | 4,000 |
| 2003/03/14 | 171 | 171 | 171 | 171 | 3,000 |
| 2003/03/12 | 166 | 171 | 166 | 171 | 5,000 |
| 2003/03/11 | 170 | 170 | 165 | 165 | 23,000 |
| 2003/03/10 | 178 | 178 | 177 | 177 | 4,000 |
| 2003/03/07 | 178 | 182 | 174 | 182 | 21,000 |
| 2003/03/06 | 171 | 189 | 167 | 183 | 25,000 |
| 2003/03/05 | 171 | 175 | 169 | 174 | 9,000 |
| 2003/03/04 | 180 | 180 | 172 | 178 | 7,000 |
| 2003/02/28 | 184 | 184 | 167 | 180 | 66,000 |
| 2003/02/27 | 186 | 188 | 185 | 185 | 15,000 |
| 2003/02/26 | 174 | 190 | 174 | 189 | 54,000 |
| 2003/02/25 | 182 | 182 | 175 | 179 | 23,000 |
| 2003/02/24 | 174 | 183 | 174 | 181 | 19,000 |
| 2003/02/21 | 191 | 195 | 184 | 184 | 102,000 |
| 2003/02/20 | 197 | 197 | 188 | 190 | 43,000 |
| 2003/02/19 | 182 | 200 | 178 | 200 | 117,000 |
| 2003/02/18 | 184 | 185 | 178 | 184 | 23,000 |
| 2003/02/17 | 182 | 184 | 180 | 184 | 43,000 |
| 2003/02/14 | 178 | 180 | 173 | 180 | 40,000 |
| 2003/02/13 | 174 | 177 | 171 | 177 | 52,000 |
| 2003/02/12 | 170 | 177 | 170 | 176 | 51,000 |
| 2003/02/10 | 166 | 171 | 164 | 170 | 20,000 |
| 2003/02/07 | 164 | 166 | 162 | 166 | 6,000 |
| 2003/02/06 | 164 | 164 | 156 | 164 | 12,000 |
| 2003/02/05 | 162 | 167 | 158 | 166 | 23,000 |
| 2003/02/04 | 156 | 165 | 156 | 165 | 15,000 |
| 2003/02/03 | 158 | 158 | 155 | 155 | 11,000 |
| 2003/01/31 | 164 | 164 | 158 | 160 | 12,000 |
| 2003/01/30 | 163 | 167 | 163 | 165 | 22,000 |
| 2003/01/29 | 167 | 169 | 160 | 163 | 59,000 |
| 2003/01/28 | 158 | 172 | 153 | 171 | 133,000 |
| 2003/01/27 | 177 | 180 | 167 | 168 | 65,000 |
| 2003/01/24 | 187 | 190 | 176 | 186 | 155,000 |
| 2003/01/23 | 172 | 195 | 168 | 190 | 210,000 |
| 2003/01/22 | 183 | 183 | 168 | 180 | 85,000 |
| 2003/01/21 | 185 | 197 | 174 | 186 | 315,000 |
| 2003/01/20 | 153 | 178 | 153 | 178 | 115,000 |
| 2003/01/17 | 149 | 151 | 148 | 151 | 14,000 |
| 2003/01/16 | 142 | 152 | 141 | 152 | 69,000 |
| 2003/01/15 | 134 | 140 | 134 | 140 | 28,000 |
| 2003/01/14 | 131 | 133 | 130 | 133 | 13,000 |
| 2003/01/10 | 128 | 130 | 128 | 129 | 6,000 |
| 2003/01/09 | 128 | 131 | 128 | 131 | 16,000 |
| 2003/01/08 | 127 | 131 | 127 | 131 | 11,000 |
| 2003/01/07 | 131 | 131 | 130 | 130 | 5,000 |
| 2003/01/06 | 127 | 127 | 127 | 127 | 8,000 |