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 |
|---|---|---|---|---|---|
| 2005/12/30 | 420 | 426 | 416 | 418 | 83,000 |
| 2005/12/29 | 418 | 425 | 416 | 419 | 146,000 |
| 2005/12/28 | 418 | 419 | 412 | 418 | 95,000 |
| 2005/12/27 | 419 | 421 | 418 | 420 | 105,000 |
| 2005/12/26 | 428 | 429 | 421 | 424 | 104,000 |
| 2005/12/22 | 429 | 429 | 422 | 425 | 70,000 |
| 2005/12/21 | 421 | 431 | 417 | 428 | 142,000 |
| 2005/12/20 | 423 | 428 | 421 | 421 | 90,000 |
| 2005/12/19 | 432 | 433 | 424 | 424 | 96,000 |
| 2005/12/16 | 430 | 438 | 427 | 434 | 108,000 |
| 2005/12/15 | 435 | 436 | 429 | 435 | 103,000 |
| 2005/12/14 | 443 | 446 | 436 | 436 | 138,000 |
| 2005/12/13 | 445 | 450 | 438 | 443 | 168,000 |
| 2005/12/12 | 455 | 455 | 443 | 445 | 151,000 |
| 2005/12/09 | 445 | 459 | 442 | 450 | 220,000 |
| 2005/12/08 | 457 | 467 | 440 | 449 | 529,000 |
| 2005/12/07 | 443 | 443 | 437 | 442 | 113,000 |
| 2005/12/06 | 444 | 445 | 436 | 442 | 176,000 |
| 2005/12/05 | 442 | 443 | 436 | 440 | 164,000 |
| 2005/12/02 | 447 | 447 | 431 | 437 | 235,000 |
| 2005/12/01 | 436 | 453 | 434 | 448 | 416,000 |
| 2005/11/30 | 432 | 438 | 431 | 435 | 132,000 |
| 2005/11/29 | 434 | 439 | 428 | 431 | 207,000 |
| 2005/11/28 | 439 | 440 | 425 | 435 | 183,000 |
| 2005/11/25 | 430 | 444 | 422 | 440 | 518,000 |
| 2005/11/24 | 440 | 450 | 439 | 440 | 325,000 |
| 2005/11/22 | 454 | 459 | 438 | 445 | 575,000 |
| 2005/11/21 | 467 | 497 | 448 | 451 | 1,703,000 |
| 2005/11/18 | 490 | 527 | 455 | 469 | 8,569,000 |
| 2005/11/17 | 380 | 450 | 378 | 450 | 5,915,000 |
| 2005/11/16 | 377 | 381 | 370 | 370 | 76,000 |
| 2005/11/15 | 378 | 378 | 376 | 376 | 59,000 |
| 2005/11/14 | 378 | 380 | 377 | 377 | 80,000 |
| 2005/11/11 | 379 | 379 | 376 | 376 | 45,000 |
| 2005/11/10 | 380 | 380 | 377 | 379 | 31,000 |
| 2005/11/09 | 381 | 382 | 377 | 379 | 68,000 |
| 2005/11/08 | 381 | 384 | 380 | 380 | 53,000 |
| 2005/11/07 | 379 | 385 | 377 | 380 | 120,000 |
| 2005/11/04 | 376 | 378 | 375 | 377 | 107,000 |
| 2005/11/02 | 373 | 375 | 372 | 373 | 49,000 |
| 2005/11/01 | 375 | 376 | 373 | 376 | 18,000 |
| 2005/10/31 | 371 | 374 | 371 | 372 | 38,000 |
| 2005/10/28 | 371 | 375 | 369 | 370 | 67,000 |
| 2005/10/27 | 373 | 376 | 370 | 376 | 45,000 |
| 2005/10/26 | 378 | 378 | 368 | 368 | 58,000 |
| 2005/10/25 | 377 | 378 | 373 | 377 | 50,000 |
| 2005/10/24 | 370 | 375 | 367 | 370 | 23,000 |
| 2005/10/21 | 368 | 372 | 366 | 372 | 20,000 |
| 2005/10/20 | 373 | 379 | 372 | 372 | 24,000 |
| 2005/10/19 | 380 | 380 | 370 | 372 | 30,000 |
| 2005/10/18 | 380 | 380 | 374 | 380 | 58,000 |
| 2005/10/17 | 380 | 383 | 378 | 380 | 97,000 |
| 2005/10/14 | 380 | 380 | 375 | 380 | 66,000 |
| 2005/10/13 | 378 | 381 | 375 | 380 | 57,000 |
| 2005/10/12 | 386 | 386 | 378 | 379 | 90,000 |
| 2005/10/11 | 379 | 385 | 377 | 384 | 205,000 |
| 2005/10/07 | 363 | 382 | 358 | 372 | 287,000 |
| 2005/10/06 | 366 | 366 | 362 | 363 | 48,000 |
| 2005/10/05 | 367 | 369 | 365 | 367 | 58,000 |
| 2005/10/04 | 369 | 370 | 366 | 369 | 45,000 |
| 2005/10/03 | 369 | 370 | 365 | 368 | 25,000 |
| 2005/09/30 | 365 | 370 | 365 | 369 | 39,000 |
| 2005/09/29 | 370 | 370 | 364 | 365 | 77,000 |
| 2005/09/28 | 362 | 372 | 359 | 371 | 85,000 |
| 2005/09/27 | 365 | 367 | 362 | 362 | 49,000 |
| 2005/09/26 | 364 | 370 | 362 | 365 | 93,000 |
| 2005/09/22 | 353 | 363 | 352 | 363 | 54,000 |
| 2005/09/21 | 360 | 363 | 350 | 350 | 125,000 |
| 2005/09/20 | 362 | 364 | 360 | 360 | 57,000 |
| 2005/09/16 | 365 | 366 | 359 | 363 | 57,000 |
| 2005/09/15 | 361 | 364 | 360 | 364 | 111,000 |
| 2005/09/14 | 363 | 365 | 362 | 363 | 34,000 |
| 2005/09/13 | 364 | 364 | 361 | 363 | 42,000 |
| 2005/09/12 | 369 | 369 | 361 | 364 | 30,000 |
| 2005/09/09 | 369 | 369 | 361 | 367 | 120,000 |
| 2005/09/08 | 375 | 375 | 364 | 364 | 97,000 |
| 2005/09/07 | 364 | 372 | 362 | 372 | 48,000 |
| 2005/09/06 | 367 | 376 | 362 | 362 | 118,000 |
| 2005/09/05 | 367 | 376 | 365 | 369 | 107,000 |
| 2005/09/02 | 379 | 379 | 370 | 376 | 142,000 |
| 2005/09/01 | 376 | 380 | 376 | 379 | 270,000 |
| 2005/08/31 | 367 | 375 | 367 | 375 | 125,000 |
| 2005/08/30 | 366 | 370 | 365 | 368 | 109,000 |
| 2005/08/29 | 360 | 365 | 360 | 361 | 76,000 |
| 2005/08/26 | 365 | 366 | 362 | 366 | 99,000 |
| 2005/08/25 | 366 | 366 | 361 | 362 | 141,000 |
| 2005/08/24 | 368 | 368 | 366 | 368 | 98,000 |
| 2005/08/23 | 371 | 374 | 366 | 366 | 398,000 |
| 2005/08/22 | 365 | 370 | 364 | 367 | 443,000 |
| 2005/08/19 | 361 | 362 | 354 | 359 | 284,000 |
| 2005/08/18 | 340 | 359 | 340 | 358 | 355,000 |
| 2005/08/17 | 335 | 340 | 334 | 339 | 59,000 |
| 2005/08/16 | 339 | 339 | 335 | 335 | 44,000 |
| 2005/08/15 | 335 | 336 | 334 | 334 | 36,000 |
| 2005/08/12 | 333 | 333 | 330 | 330 | 16,000 |
| 2005/08/11 | 331 | 333 | 331 | 333 | 42,000 |
| 2005/08/10 | 328 | 334 | 328 | 331 | 48,000 |
| 2005/08/09 | 323 | 327 | 323 | 326 | 27,000 |
| 2005/08/08 | 318 | 323 | 315 | 323 | 54,000 |
| 2005/08/05 | 329 | 329 | 317 | 318 | 99,000 |
| 2005/08/04 | 330 | 332 | 328 | 328 | 33,000 |
| 2005/08/03 | 329 | 331 | 328 | 329 | 43,000 |
| 2005/08/02 | 337 | 337 | 328 | 330 | 94,000 |
| 2005/08/01 | 341 | 341 | 336 | 336 | 54,000 |
| 2005/07/29 | 340 | 342 | 338 | 340 | 50,000 |
| 2005/07/28 | 341 | 341 | 339 | 340 | 21,000 |
| 2005/07/27 | 339 | 340 | 336 | 340 | 58,000 |
| 2005/07/26 | 343 | 344 | 338 | 341 | 38,000 |
| 2005/07/25 | 335 | 339 | 335 | 338 | 26,000 |
| 2005/07/22 | 337 | 337 | 334 | 334 | 33,000 |
| 2005/07/21 | 341 | 344 | 337 | 337 | 93,000 |
| 2005/07/20 | 345 | 345 | 342 | 343 | 24,000 |
| 2005/07/19 | 348 | 351 | 345 | 345 | 37,000 |
| 2005/07/15 | 346 | 349 | 345 | 347 | 83,000 |
| 2005/07/14 | 352 | 352 | 345 | 345 | 134,000 |
| 2005/07/13 | 363 | 365 | 355 | 357 | 142,000 |
| 2005/07/12 | 359 | 368 | 354 | 361 | 197,000 |
| 2005/07/11 | 358 | 362 | 354 | 358 | 184,000 |
| 2005/07/08 | 341 | 344 | 338 | 343 | 40,000 |
| 2005/07/07 | 339 | 339 | 336 | 336 | 14,000 |
| 2005/07/06 | 338 | 339 | 336 | 339 | 15,000 |
| 2005/07/05 | 335 | 345 | 335 | 337 | 82,000 |
| 2005/07/04 | 336 | 340 | 333 | 340 | 26,000 |
| 2005/07/01 | 336 | 336 | 335 | 336 | 9,000 |
| 2005/06/30 | 339 | 339 | 334 | 337 | 20,000 |
| 2005/06/29 | 334 | 339 | 333 | 339 | 38,000 |
| 2005/06/28 | 331 | 334 | 330 | 334 | 16,000 |
| 2005/06/27 | 330 | 333 | 330 | 331 | 21,000 |
| 2005/06/24 | 333 | 335 | 332 | 333 | 25,000 |
| 2005/06/23 | 329 | 335 | 329 | 335 | 18,000 |
| 2005/06/22 | 329 | 332 | 327 | 327 | 14,000 |
| 2005/06/21 | 332 | 334 | 327 | 333 | 28,000 |
| 2005/06/20 | 330 | 330 | 326 | 327 | 53,000 |
| 2005/06/17 | 330 | 338 | 330 | 331 | 27,000 |
| 2005/06/16 | 323 | 329 | 323 | 329 | 39,000 |
| 2005/06/15 | 329 | 329 | 326 | 327 | 9,000 |
| 2005/06/14 | 328 | 329 | 326 | 328 | 22,000 |
| 2005/06/13 | 329 | 330 | 327 | 327 | 11,000 |
| 2005/06/10 | 325 | 332 | 325 | 332 | 33,000 |
| 2005/06/09 | 324 | 328 | 322 | 324 | 17,000 |
| 2005/06/08 | 329 | 330 | 324 | 324 | 9,000 |
| 2005/06/07 | 324 | 329 | 321 | 329 | 19,000 |
| 2005/06/06 | 324 | 324 | 320 | 322 | 8,000 |
| 2005/06/03 | 324 | 327 | 324 | 324 | 23,000 |
| 2005/06/02 | 330 | 330 | 325 | 325 | 51,000 |
| 2005/06/01 | 326 | 326 | 324 | 326 | 21,000 |
| 2005/05/31 | 329 | 330 | 324 | 325 | 26,000 |
| 2005/05/30 | 322 | 328 | 321 | 328 | 20,000 |
| 2005/05/27 | 324 | 325 | 320 | 322 | 12,000 |
| 2005/05/26 | 323 | 325 | 323 | 324 | 8,000 |
| 2005/05/25 | 335 | 335 | 329 | 330 | 68,000 |
| 2005/05/24 | 337 | 340 | 330 | 335 | 37,000 |
| 2005/05/23 | 330 | 330 | 329 | 329 | 11,000 |
| 2005/05/20 | 335 | 336 | 330 | 330 | 15,000 |
| 2005/05/19 | 331 | 333 | 328 | 332 | 30,000 |
| 2005/05/18 | 321 | 328 | 321 | 321 | 17,000 |
| 2005/05/17 | 330 | 333 | 305 | 315 | 34,000 |
| 2005/05/16 | 334 | 334 | 329 | 329 | 13,000 |
| 2005/05/13 | 336 | 338 | 333 | 334 | 20,000 |
| 2005/05/12 | 336 | 337 | 334 | 334 | 25,000 |
| 2005/05/11 | 335 | 340 | 335 | 340 | 24,000 |
| 2005/05/10 | 337 | 340 | 336 | 336 | 33,000 |
| 2005/05/09 | 343 | 343 | 337 | 338 | 67,000 |
| 2005/05/06 | 337 | 339 | 336 | 338 | 34,000 |
| 2005/05/02 | 335 | 343 | 334 | 335 | 22,000 |
| 2005/04/28 | 335 | 340 | 333 | 336 | 23,000 |
| 2005/04/27 | 333 | 337 | 329 | 335 | 19,000 |
| 2005/04/26 | 342 | 342 | 334 | 334 | 13,000 |
| 2005/04/25 | 329 | 335 | 329 | 332 | 16,000 |
| 2005/04/22 | 334 | 334 | 328 | 330 | 29,000 |
| 2005/04/21 | 326 | 333 | 319 | 324 | 42,000 |
| 2005/04/20 | 338 | 338 | 330 | 332 | 15,000 |
| 2005/04/19 | 323 | 326 | 322 | 326 | 44,000 |
| 2005/04/18 | 330 | 330 | 317 | 319 | 87,000 |
| 2005/04/15 | 338 | 341 | 335 | 336 | 76,000 |
| 2005/04/14 | 344 | 346 | 344 | 345 | 27,000 |
| 2005/04/13 | 347 | 351 | 347 | 348 | 48,000 |
| 2005/04/12 | 352 | 353 | 351 | 352 | 33,000 |
| 2005/04/11 | 350 | 355 | 350 | 354 | 41,000 |
| 2005/04/08 | 359 | 359 | 354 | 357 | 36,000 |
| 2005/04/07 | 357 | 359 | 350 | 359 | 53,000 |
| 2005/04/06 | 343 | 355 | 343 | 353 | 23,000 |
| 2005/04/05 | 344 | 348 | 343 | 343 | 17,000 |
| 2005/04/04 | 343 | 345 | 341 | 343 | 20,000 |
| 2005/04/01 | 342 | 343 | 340 | 340 | 32,000 |
| 2005/03/31 | 346 | 348 | 342 | 345 | 30,000 |
| 2005/03/30 | 338 | 343 | 332 | 336 | 98,000 |
| 2005/03/29 | 352 | 352 | 340 | 343 | 68,000 |
| 2005/03/28 | 344 | 352 | 343 | 351 | 31,000 |
| 2005/03/25 | 359 | 359 | 346 | 349 | 77,000 |
| 2005/03/24 | 362 | 363 | 359 | 360 | 37,000 |
| 2005/03/23 | 366 | 366 | 362 | 364 | 42,000 |
| 2005/03/22 | 365 | 372 | 363 | 371 | 93,000 |
| 2005/03/18 | 360 | 365 | 360 | 362 | 81,000 |
| 2005/03/17 | 363 | 363 | 359 | 359 | 166,000 |
| 2005/03/16 | 377 | 377 | 365 | 368 | 117,000 |
| 2005/03/15 | 364 | 386 | 363 | 375 | 485,000 |
| 2005/03/14 | 365 | 366 | 359 | 361 | 147,000 |
| 2005/03/11 | 365 | 365 | 355 | 358 | 223,000 |
| 2005/03/10 | 363 | 366 | 359 | 360 | 629,000 |
| 2005/03/09 | 337 | 379 | 336 | 358 | 2,049,000 |
| 2005/03/08 | 331 | 336 | 325 | 334 | 131,000 |
| 2005/03/07 | 332 | 335 | 330 | 330 | 88,000 |
| 2005/03/04 | 331 | 331 | 316 | 329 | 138,000 |
| 2005/03/03 | 333 | 334 | 330 | 331 | 86,000 |
| 2005/03/02 | 334 | 334 | 329 | 333 | 137,000 |
| 2005/03/01 | 334 | 335 | 332 | 333 | 98,000 |
| 2005/02/28 | 334 | 335 | 332 | 332 | 97,000 |
| 2005/02/25 | 328 | 331 | 325 | 331 | 65,000 |
| 2005/02/24 | 325 | 327 | 322 | 325 | 27,000 |
| 2005/02/23 | 325 | 327 | 321 | 321 | 84,000 |
| 2005/02/22 | 328 | 328 | 322 | 327 | 51,000 |
| 2005/02/21 | 320 | 326 | 317 | 326 | 87,000 |
| 2005/02/18 | 316 | 320 | 315 | 317 | 89,000 |
| 2005/02/17 | 322 | 322 | 315 | 318 | 81,000 |
| 2005/02/16 | 328 | 334 | 322 | 325 | 98,000 |
| 2005/02/15 | 338 | 338 | 331 | 332 | 69,000 |
| 2005/02/14 | 338 | 340 | 333 | 340 | 173,000 |
| 2005/02/10 | 330 | 338 | 330 | 337 | 307,000 |
| 2005/02/09 | 325 | 334 | 322 | 334 | 266,000 |
| 2005/02/08 | 318 | 326 | 315 | 325 | 358,000 |
| 2005/02/07 | 319 | 320 | 312 | 318 | 253,000 |
| 2005/02/04 | 309 | 317 | 307 | 315 | 227,000 |
| 2005/02/03 | 308 | 309 | 306 | 308 | 96,000 |
| 2005/02/02 | 304 | 308 | 301 | 308 | 95,000 |
| 2005/02/01 | 305 | 305 | 300 | 301 | 90,000 |
| 2005/01/31 | 300 | 312 | 298 | 305 | 183,000 |
| 2005/01/28 | 301 | 305 | 300 | 301 | 105,000 |
| 2005/01/27 | 293 | 303 | 293 | 300 | 255,000 |
| 2005/01/26 | 293 | 296 | 293 | 294 | 54,000 |
| 2005/01/25 | 294 | 295 | 293 | 295 | 54,000 |
| 2005/01/24 | 292 | 297 | 292 | 296 | 27,000 |
| 2005/01/21 | 292 | 295 | 292 | 295 | 30,000 |
| 2005/01/20 | 299 | 299 | 295 | 296 | 40,000 |
| 2005/01/19 | 296 | 301 | 296 | 301 | 60,000 |
| 2005/01/18 | 296 | 297 | 294 | 297 | 55,000 |
| 2005/01/17 | 294 | 297 | 294 | 295 | 66,000 |
| 2005/01/14 | 291 | 293 | 289 | 291 | 75,000 |
| 2005/01/13 | 290 | 293 | 290 | 291 | 94,000 |
| 2005/01/12 | 297 | 297 | 291 | 292 | 209,000 |
| 2005/01/11 | 298 | 298 | 295 | 296 | 102,000 |
| 2005/01/07 | 296 | 299 | 295 | 298 | 137,000 |
| 2005/01/06 | 293 | 297 | 292 | 296 | 102,000 |
| 2005/01/05 | 295 | 298 | 292 | 295 | 295,000 |
| 2005/01/04 | 300 | 300 | 293 | 298 | 337,000 |