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 |
|---|---|---|---|---|---|
| 2006/12/29 | 273 | 276 | 273 | 276 | 20,000 |
| 2006/12/28 | 272 | 274 | 272 | 274 | 14,000 |
| 2006/12/27 | 273 | 274 | 271 | 272 | 22,000 |
| 2006/12/26 | 274 | 274 | 268 | 271 | 24,000 |
| 2006/12/25 | 275 | 275 | 269 | 270 | 42,000 |
| 2006/12/22 | 274 | 276 | 273 | 275 | 14,000 |
| 2006/12/21 | 277 | 277 | 274 | 274 | 28,000 |
| 2006/12/20 | 275 | 277 | 275 | 276 | 25,000 |
| 2006/12/19 | 285 | 285 | 275 | 276 | 39,000 |
| 2006/12/18 | 277 | 283 | 276 | 280 | 67,000 |
| 2006/12/15 | 275 | 277 | 274 | 276 | 17,000 |
| 2006/12/14 | 277 | 277 | 277 | 277 | 25,000 |
| 2006/12/13 | 277 | 277 | 274 | 277 | 15,000 |
| 2006/12/12 | 278 | 278 | 276 | 276 | 18,000 |
| 2006/12/11 | 277 | 279 | 277 | 278 | 6,000 |
| 2006/12/08 | 273 | 279 | 273 | 276 | 42,000 |
| 2006/12/07 | 279 | 279 | 277 | 279 | 8,000 |
| 2006/12/06 | 277 | 279 | 276 | 279 | 13,000 |
| 2006/12/05 | 283 | 283 | 275 | 276 | 23,000 |
| 2006/12/04 | 280 | 280 | 277 | 277 | 8,000 |
| 2006/12/01 | 280 | 280 | 278 | 280 | 8,000 |
| 2006/11/30 | 278 | 278 | 277 | 278 | 9,000 |
| 2006/11/29 | 274 | 279 | 274 | 278 | 17,000 |
| 2006/11/28 | 275 | 275 | 271 | 271 | 8,000 |
| 2006/11/27 | 261 | 276 | 261 | 276 | 22,000 |
| 2006/11/24 | 278 | 278 | 267 | 267 | 33,000 |
| 2006/11/22 | 262 | 265 | 253 | 264 | 36,000 |
| 2006/11/21 | 278 | 278 | 267 | 267 | 16,000 |
| 2006/11/20 | 281 | 281 | 273 | 273 | 19,000 |
| 2006/11/17 | 288 | 288 | 284 | 284 | 13,000 |
| 2006/11/16 | 288 | 289 | 283 | 283 | 18,000 |
| 2006/11/15 | 289 | 289 | 282 | 284 | 26,000 |
| 2006/11/14 | 285 | 289 | 285 | 287 | 26,000 |
| 2006/11/13 | 281 | 286 | 281 | 286 | 27,000 |
| 2006/11/10 | 293 | 293 | 290 | 290 | 14,000 |
| 2006/11/09 | 294 | 294 | 294 | 294 | 10,000 |
| 2006/11/08 | 297 | 300 | 294 | 294 | 24,000 |
| 2006/11/07 | 300 | 300 | 294 | 297 | 10,000 |
| 2006/11/06 | 299 | 301 | 299 | 301 | 7,000 |
| 2006/11/02 | 298 | 300 | 298 | 300 | 6,000 |
| 2006/11/01 | 299 | 299 | 295 | 297 | 14,000 |
| 2006/10/31 | 294 | 296 | 294 | 296 | 12,000 |
| 2006/10/30 | 296 | 297 | 292 | 294 | 27,000 |
| 2006/10/27 | 305 | 305 | 290 | 300 | 26,000 |
| 2006/10/26 | 304 | 307 | 304 | 305 | 19,000 |
| 2006/10/25 | 301 | 306 | 301 | 302 | 45,000 |
| 2006/10/24 | 300 | 306 | 300 | 301 | 13,000 |
| 2006/10/23 | 294 | 299 | 294 | 297 | 8,000 |
| 2006/10/20 | 290 | 294 | 290 | 294 | 11,000 |
| 2006/10/19 | 292 | 294 | 290 | 290 | 12,000 |
| 2006/10/18 | 290 | 291 | 286 | 287 | 7,000 |
| 2006/10/17 | 291 | 293 | 290 | 290 | 8,000 |
| 2006/10/16 | 289 | 293 | 288 | 290 | 12,000 |
| 2006/10/13 | 286 | 288 | 286 | 288 | 18,000 |
| 2006/10/12 | 288 | 288 | 283 | 283 | 16,000 |
| 2006/10/11 | 287 | 287 | 285 | 286 | 31,000 |
| 2006/10/10 | 291 | 292 | 289 | 289 | 12,000 |
| 2006/10/06 | 294 | 295 | 292 | 295 | 6,000 |
| 2006/10/05 | 292 | 296 | 292 | 296 | 16,000 |
| 2006/10/04 | 294 | 294 | 292 | 292 | 8,000 |
| 2006/10/03 | 294 | 294 | 289 | 292 | 13,000 |
| 2006/10/02 | 298 | 298 | 296 | 296 | 7,000 |
| 2006/09/29 | 298 | 299 | 295 | 295 | 15,000 |
| 2006/09/28 | 292 | 295 | 292 | 294 | 16,000 |
| 2006/09/27 | 291 | 297 | 291 | 297 | 14,000 |
| 2006/09/26 | 290 | 290 | 286 | 286 | 6,000 |
| 2006/09/25 | 286 | 287 | 282 | 287 | 17,000 |
| 2006/09/22 | 286 | 289 | 286 | 287 | 14,000 |
| 2006/09/21 | 293 | 293 | 288 | 293 | 19,000 |
| 2006/09/20 | 297 | 297 | 295 | 296 | 12,000 |
| 2006/09/19 | 301 | 301 | 295 | 299 | 12,000 |
| 2006/09/15 | 301 | 305 | 300 | 301 | 32,000 |
| 2006/09/14 | 304 | 304 | 302 | 303 | 10,000 |
| 2006/09/13 | 301 | 312 | 301 | 304 | 14,000 |
| 2006/09/12 | 299 | 300 | 298 | 300 | 11,000 |
| 2006/09/11 | 305 | 310 | 304 | 304 | 9,000 |
| 2006/09/08 | 304 | 307 | 302 | 307 | 49,000 |
| 2006/09/07 | 310 | 311 | 307 | 309 | 12,000 |
| 2006/09/06 | 312 | 316 | 312 | 313 | 13,000 |
| 2006/09/05 | 318 | 318 | 314 | 314 | 38,000 |
| 2006/09/04 | 306 | 318 | 306 | 314 | 18,000 |
| 2006/09/01 | 311 | 311 | 310 | 310 | 9,000 |
| 2006/08/31 | 307 | 310 | 307 | 310 | 9,000 |
| 2006/08/30 | 311 | 311 | 307 | 307 | 2,000 |
| 2006/08/29 | 313 | 313 | 311 | 311 | 3,000 |
| 2006/08/28 | 310 | 310 | 307 | 309 | 14,000 |
| 2006/08/25 | 315 | 315 | 313 | 314 | 12,000 |
| 2006/08/24 | 310 | 310 | 308 | 308 | 15,000 |
| 2006/08/23 | 311 | 311 | 308 | 309 | 11,000 |
| 2006/08/22 | 309 | 313 | 304 | 313 | 21,000 |
| 2006/08/21 | 310 | 310 | 307 | 307 | 17,000 |
| 2006/08/18 | 304 | 309 | 304 | 309 | 16,000 |
| 2006/08/17 | 307 | 309 | 306 | 306 | 12,000 |
| 2006/08/16 | 302 | 305 | 302 | 304 | 21,000 |
| 2006/08/15 | 301 | 305 | 300 | 304 | 14,000 |
| 2006/08/14 | 300 | 302 | 300 | 302 | 8,000 |
| 2006/08/11 | 296 | 299 | 295 | 296 | 9,000 |
| 2006/08/10 | 296 | 299 | 296 | 296 | 6,000 |
| 2006/08/09 | 293 | 293 | 293 | 293 | 2,000 |
| 2006/08/08 | 293 | 297 | 292 | 292 | 7,000 |
| 2006/08/07 | 297 | 297 | 292 | 292 | 19,000 |
| 2006/08/04 | 297 | 298 | 296 | 297 | 13,000 |
| 2006/08/03 | 301 | 301 | 297 | 297 | 26,000 |
| 2006/08/02 | 303 | 303 | 299 | 300 | 11,000 |
| 2006/08/01 | 301 | 307 | 301 | 303 | 42,000 |
| 2006/07/31 | 292 | 301 | 292 | 297 | 39,000 |
| 2006/07/28 | 290 | 290 | 285 | 287 | 21,000 |
| 2006/07/27 | 289 | 289 | 281 | 286 | 12,000 |
| 2006/07/26 | 287 | 288 | 284 | 284 | 9,000 |
| 2006/07/25 | 290 | 290 | 286 | 288 | 13,000 |
| 2006/07/24 | 285 | 288 | 283 | 286 | 19,000 |
| 2006/07/21 | 286 | 291 | 285 | 285 | 26,000 |
| 2006/07/20 | 293 | 293 | 286 | 289 | 19,000 |
| 2006/07/19 | 291 | 291 | 283 | 283 | 26,000 |
| 2006/07/18 | 295 | 295 | 285 | 288 | 43,000 |
| 2006/07/14 | 291 | 297 | 291 | 295 | 44,000 |
| 2006/07/13 | 291 | 301 | 291 | 295 | 62,000 |
| 2006/07/12 | 303 | 304 | 298 | 298 | 125,000 |
| 2006/07/11 | 305 | 306 | 302 | 305 | 16,000 |
| 2006/07/10 | 304 | 305 | 300 | 304 | 26,000 |
| 2006/07/07 | 306 | 306 | 304 | 304 | 28,000 |
| 2006/07/06 | 311 | 312 | 307 | 309 | 27,000 |
| 2006/07/05 | 310 | 314 | 306 | 306 | 25,000 |
| 2006/07/04 | 312 | 312 | 309 | 310 | 9,000 |
| 2006/07/03 | 308 | 311 | 307 | 307 | 18,000 |
| 2006/06/30 | 310 | 310 | 300 | 305 | 62,000 |
| 2006/06/29 | 303 | 307 | 303 | 307 | 37,000 |
| 2006/06/28 | 305 | 305 | 303 | 305 | 12,000 |
| 2006/06/27 | 305 | 308 | 305 | 308 | 8,000 |
| 2006/06/26 | 301 | 308 | 301 | 308 | 12,000 |
| 2006/06/23 | 311 | 311 | 306 | 311 | 10,000 |
| 2006/06/22 | 310 | 312 | 310 | 312 | 7,000 |
| 2006/06/21 | 307 | 311 | 306 | 306 | 12,000 |
| 2006/06/20 | 312 | 312 | 307 | 309 | 7,000 |
| 2006/06/19 | 310 | 311 | 296 | 311 | 42,000 |
| 2006/06/16 | 312 | 312 | 307 | 310 | 23,000 |
| 2006/06/15 | 300 | 309 | 300 | 309 | 13,000 |
| 2006/06/14 | 296 | 307 | 295 | 300 | 22,000 |
| 2006/06/13 | 296 | 300 | 296 | 298 | 31,000 |
| 2006/06/12 | 295 | 307 | 295 | 306 | 34,000 |
| 2006/06/09 | 302 | 302 | 292 | 295 | 51,000 |
| 2006/06/08 | 307 | 307 | 285 | 287 | 81,000 |
| 2006/06/07 | 307 | 330 | 306 | 307 | 133,000 |
| 2006/06/06 | 308 | 309 | 306 | 306 | 25,000 |
| 2006/06/05 | 312 | 315 | 310 | 312 | 35,000 |
| 2006/06/02 | 324 | 324 | 304 | 312 | 48,000 |
| 2006/06/01 | 330 | 331 | 321 | 324 | 38,000 |
| 2006/05/31 | 340 | 340 | 332 | 335 | 25,000 |
| 2006/05/30 | 344 | 344 | 338 | 340 | 22,000 |
| 2006/05/29 | 343 | 346 | 341 | 341 | 18,000 |
| 2006/05/26 | 346 | 346 | 340 | 346 | 13,000 |
| 2006/05/25 | 350 | 350 | 347 | 347 | 7,000 |
| 2006/05/24 | 350 | 350 | 344 | 346 | 21,000 |
| 2006/05/23 | 357 | 357 | 353 | 353 | 7,000 |
| 2006/05/22 | 350 | 362 | 349 | 357 | 51,000 |
| 2006/05/19 | 350 | 352 | 341 | 350 | 49,000 |
| 2006/05/18 | 354 | 354 | 348 | 350 | 64,000 |
| 2006/05/17 | 363 | 363 | 354 | 356 | 89,000 |
| 2006/05/16 | 367 | 369 | 360 | 365 | 52,000 |
| 2006/05/15 | 365 | 369 | 365 | 366 | 52,000 |
| 2006/05/12 | 371 | 371 | 366 | 369 | 51,000 |
| 2006/05/11 | 373 | 379 | 373 | 374 | 21,000 |
| 2006/05/10 | 379 | 380 | 372 | 375 | 37,000 |
| 2006/05/09 | 374 | 379 | 372 | 379 | 29,000 |
| 2006/05/08 | 372 | 375 | 372 | 372 | 27,000 |
| 2006/05/02 | 375 | 375 | 370 | 374 | 18,000 |
| 2006/05/01 | 376 | 376 | 369 | 375 | 59,000 |
| 2006/04/28 | 381 | 381 | 372 | 376 | 23,000 |
| 2006/04/27 | 374 | 379 | 374 | 379 | 26,000 |
| 2006/04/26 | 369 | 376 | 369 | 372 | 37,000 |
| 2006/04/25 | 369 | 383 | 368 | 373 | 24,000 |
| 2006/04/24 | 372 | 373 | 367 | 368 | 41,000 |
| 2006/04/21 | 375 | 380 | 375 | 376 | 27,000 |
| 2006/04/20 | 382 | 383 | 375 | 381 | 15,000 |
| 2006/04/19 | 384 | 384 | 372 | 382 | 14,000 |
| 2006/04/18 | 376 | 379 | 371 | 379 | 25,000 |
| 2006/04/17 | 384 | 384 | 375 | 378 | 38,000 |
| 2006/04/14 | 389 | 389 | 383 | 386 | 19,000 |
| 2006/04/13 | 390 | 390 | 384 | 384 | 23,000 |
| 2006/04/12 | 394 | 394 | 385 | 390 | 27,000 |
| 2006/04/11 | 394 | 394 | 382 | 394 | 41,000 |
| 2006/04/10 | 390 | 394 | 390 | 394 | 22,000 |
| 2006/04/07 | 394 | 394 | 387 | 390 | 66,000 |
| 2006/04/06 | 394 | 401 | 389 | 389 | 73,000 |
| 2006/04/05 | 388 | 388 | 382 | 385 | 23,000 |
| 2006/04/04 | 382 | 386 | 379 | 384 | 47,000 |
| 2006/04/03 | 374 | 382 | 374 | 381 | 40,000 |
| 2006/03/31 | 377 | 380 | 373 | 374 | 36,000 |
| 2006/03/30 | 375 | 378 | 375 | 377 | 23,000 |
| 2006/03/29 | 370 | 373 | 370 | 372 | 37,000 |
| 2006/03/28 | 373 | 373 | 369 | 370 | 18,000 |
| 2006/03/27 | 374 | 374 | 370 | 370 | 25,000 |
| 2006/03/24 | 377 | 377 | 372 | 373 | 28,000 |
| 2006/03/23 | 379 | 379 | 370 | 372 | 28,000 |
| 2006/03/22 | 375 | 376 | 372 | 376 | 15,000 |
| 2006/03/20 | 367 | 379 | 367 | 375 | 25,000 |
| 2006/03/17 | 370 | 371 | 365 | 371 | 24,000 |
| 2006/03/16 | 372 | 372 | 365 | 366 | 21,000 |
| 2006/03/15 | 367 | 372 | 367 | 367 | 34,000 |
| 2006/03/14 | 375 | 375 | 365 | 368 | 26,000 |
| 2006/03/13 | 371 | 371 | 363 | 370 | 22,000 |
| 2006/03/10 | 363 | 363 | 361 | 361 | 60,000 |
| 2006/03/09 | 352 | 365 | 352 | 357 | 42,000 |
| 2006/03/08 | 354 | 355 | 353 | 355 | 28,000 |
| 2006/03/07 | 361 | 361 | 356 | 357 | 14,000 |
| 2006/03/06 | 367 | 367 | 353 | 362 | 42,000 |
| 2006/03/03 | 360 | 367 | 360 | 367 | 36,000 |
| 2006/03/02 | 377 | 377 | 365 | 365 | 40,000 |
| 2006/03/01 | 368 | 377 | 363 | 377 | 42,000 |
| 2006/02/28 | 381 | 385 | 372 | 378 | 56,000 |
| 2006/02/27 | 383 | 383 | 377 | 381 | 52,000 |
| 2006/02/24 | 375 | 375 | 370 | 374 | 45,000 |
| 2006/02/23 | 354 | 365 | 354 | 360 | 87,000 |
| 2006/02/22 | 361 | 361 | 345 | 354 | 67,000 |
| 2006/02/21 | 341 | 359 | 337 | 351 | 105,000 |
| 2006/02/20 | 378 | 378 | 341 | 341 | 111,000 |
| 2006/02/17 | 383 | 388 | 370 | 377 | 89,000 |
| 2006/02/16 | 383 | 392 | 382 | 383 | 71,000 |
| 2006/02/15 | 412 | 415 | 393 | 393 | 54,000 |
| 2006/02/14 | 390 | 400 | 387 | 398 | 55,000 |
| 2006/02/13 | 419 | 419 | 398 | 400 | 61,000 |
| 2006/02/10 | 427 | 429 | 419 | 421 | 73,000 |
| 2006/02/09 | 427 | 431 | 427 | 427 | 45,000 |
| 2006/02/08 | 438 | 438 | 427 | 427 | 52,000 |
| 2006/02/07 | 432 | 440 | 429 | 438 | 66,000 |
| 2006/02/06 | 427 | 432 | 427 | 428 | 52,000 |
| 2006/02/03 | 431 | 432 | 427 | 428 | 37,000 |
| 2006/02/02 | 432 | 436 | 427 | 427 | 75,000 |
| 2006/02/01 | 435 | 437 | 431 | 431 | 51,000 |
| 2006/01/31 | 441 | 443 | 435 | 436 | 125,000 |
| 2006/01/30 | 434 | 443 | 434 | 436 | 126,000 |
| 2006/01/27 | 433 | 440 | 431 | 433 | 61,000 |
| 2006/01/26 | 438 | 439 | 427 | 428 | 92,000 |
| 2006/01/25 | 423 | 433 | 421 | 423 | 62,000 |
| 2006/01/24 | 430 | 440 | 416 | 418 | 201,000 |
| 2006/01/23 | 431 | 445 | 416 | 417 | 313,000 |
| 2006/01/20 | 454 | 473 | 440 | 456 | 352,000 |
| 2006/01/19 | 420 | 460 | 420 | 454 | 284,000 |
| 2006/01/18 | 442 | 452 | 421 | 440 | 289,000 |
| 2006/01/17 | 475 | 484 | 460 | 462 | 381,000 |
| 2006/01/16 | 483 | 491 | 459 | 485 | 690,000 |
| 2006/01/13 | 460 | 488 | 456 | 478 | 1,382,000 |
| 2006/01/12 | 462 | 466 | 452 | 462 | 825,000 |
| 2006/01/11 | 433 | 468 | 431 | 462 | 1,550,000 |
| 2006/01/10 | 429 | 432 | 425 | 428 | 158,000 |
| 2006/01/06 | 421 | 431 | 421 | 421 | 149,000 |
| 2006/01/05 | 425 | 426 | 421 | 423 | 76,000 |
| 2006/01/04 | 424 | 425 | 420 | 422 | 28,000 |