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 |
|---|---|---|---|---|---|
| 2008/12/30 | 190 | 192 | 190 | 190 | 17,000 |
| 2008/12/29 | 185 | 189 | 185 | 187 | 4,000 |
| 2008/12/26 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/12/25 | 191 | 193 | 182 | 187 | 15,000 |
| 2008/12/24 | 171 | 193 | 171 | 191 | 69,000 |
| 2008/12/22 | 190 | 190 | 185 | 185 | 21,000 |
| 2008/12/19 | 188 | 189 | 187 | 187 | 6,000 |
| 2008/12/18 | 190 | 191 | 188 | 190 | 13,000 |
| 2008/12/17 | 190 | 190 | 187 | 190 | 15,000 |
| 2008/12/16 | 190 | 190 | 188 | 188 | 9,000 |
| 2008/12/15 | 195 | 195 | 188 | 190 | 23,000 |
| 2008/12/12 | 194 | 194 | 186 | 189 | 47,000 |
| 2008/12/11 | 186 | 190 | 183 | 190 | 18,000 |
| 2008/12/10 | 190 | 190 | 180 | 185 | 18,000 |
| 2008/12/09 | 189 | 190 | 186 | 188 | 15,000 |
| 2008/12/08 | 189 | 191 | 182 | 186 | 67,000 |
| 2008/12/05 | 171 | 174 | 170 | 174 | 19,000 |
| 2008/12/04 | 169 | 172 | 169 | 170 | 18,000 |
| 2008/12/03 | 168 | 171 | 167 | 167 | 15,000 |
| 2008/12/02 | 168 | 170 | 165 | 170 | 22,000 |
| 2008/12/01 | 172 | 172 | 168 | 169 | 18,000 |
| 2008/11/28 | 173 | 173 | 169 | 171 | 34,000 |
| 2008/11/27 | 171 | 174 | 171 | 174 | 15,000 |
| 2008/11/26 | 171 | 175 | 171 | 175 | 10,000 |
| 2008/11/25 | 175 | 180 | 173 | 178 | 16,000 |
| 2008/11/21 | 170 | 173 | 168 | 173 | 23,000 |
| 2008/11/20 | 176 | 176 | 172 | 172 | 17,000 |
| 2008/11/19 | 175 | 180 | 175 | 177 | 61,000 |
| 2008/11/18 | 173 | 173 | 170 | 170 | 11,000 |
| 2008/11/17 | 173 | 177 | 171 | 171 | 13,000 |
| 2008/11/14 | 175 | 177 | 171 | 172 | 36,000 |
| 2008/11/13 | 165 | 174 | 165 | 174 | 15,000 |
| 2008/11/12 | 163 | 169 | 163 | 169 | 4,000 |
| 2008/11/11 | 170 | 170 | 168 | 168 | 15,000 |
| 2008/11/10 | 172 | 175 | 170 | 170 | 20,000 |
| 2008/11/07 | 169 | 169 | 163 | 165 | 28,000 |
| 2008/11/06 | 167 | 169 | 167 | 167 | 14,000 |
| 2008/11/05 | 170 | 173 | 170 | 173 | 25,000 |
| 2008/11/04 | 167 | 174 | 165 | 168 | 22,000 |
| 2008/10/31 | 162 | 163 | 153 | 162 | 37,000 |
| 2008/10/30 | 154 | 161 | 154 | 159 | 28,000 |
| 2008/10/29 | 160 | 160 | 155 | 156 | 16,000 |
| 2008/10/28 | 150 | 151 | 146 | 150 | 38,000 |
| 2008/10/27 | 156 | 159 | 152 | 154 | 29,000 |
| 2008/10/24 | 163 | 163 | 151 | 153 | 30,000 |
| 2008/10/23 | 157 | 158 | 155 | 158 | 22,000 |
| 2008/10/22 | 158 | 164 | 158 | 161 | 19,000 |
| 2008/10/21 | 162 | 166 | 162 | 166 | 6,000 |
| 2008/10/20 | 158 | 165 | 158 | 164 | 20,000 |
| 2008/10/17 | 162 | 162 | 156 | 158 | 19,000 |
| 2008/10/16 | 156 | 156 | 150 | 152 | 23,000 |
| 2008/10/15 | 154 | 163 | 154 | 159 | 24,000 |
| 2008/10/14 | 159 | 163 | 153 | 163 | 28,000 |
| 2008/10/10 | 142 | 148 | 140 | 144 | 24,000 |
| 2008/10/09 | 137 | 148 | 137 | 147 | 34,000 |
| 2008/10/08 | 138 | 145 | 135 | 136 | 57,000 |
| 2008/10/07 | 147 | 148 | 140 | 147 | 68,000 |
| 2008/10/06 | 158 | 159 | 154 | 155 | 31,000 |
| 2008/10/03 | 166 | 169 | 160 | 162 | 46,000 |
| 2008/10/02 | 170 | 170 | 165 | 169 | 29,000 |
| 2008/10/01 | 170 | 172 | 167 | 170 | 19,000 |
| 2008/09/30 | 174 | 174 | 165 | 165 | 64,000 |
| 2008/09/29 | 181 | 181 | 177 | 177 | 14,000 |
| 2008/09/26 | 181 | 183 | 174 | 176 | 38,000 |
| 2008/09/25 | 181 | 181 | 176 | 176 | 17,000 |
| 2008/09/24 | 174 | 179 | 174 | 176 | 21,000 |
| 2008/09/22 | 180 | 180 | 175 | 179 | 49,000 |
| 2008/09/19 | 175 | 175 | 165 | 170 | 59,000 |
| 2008/09/18 | 162 | 175 | 160 | 174 | 36,000 |
| 2008/09/17 | 163 | 167 | 161 | 167 | 19,000 |
| 2008/09/16 | 160 | 161 | 156 | 159 | 18,000 |
| 2008/09/12 | 169 | 170 | 168 | 170 | 30,000 |
| 2008/09/11 | 172 | 172 | 165 | 165 | 16,000 |
| 2008/09/10 | 163 | 168 | 163 | 167 | 12,000 |
| 2008/09/09 | 167 | 171 | 166 | 171 | 9,000 |
| 2008/09/08 | 168 | 172 | 164 | 167 | 45,000 |
| 2008/09/05 | 161 | 167 | 160 | 163 | 43,000 |
| 2008/09/04 | 176 | 176 | 171 | 171 | 18,000 |
| 2008/09/03 | 180 | 180 | 175 | 176 | 18,000 |
| 2008/09/02 | 178 | 182 | 178 | 179 | 19,000 |
| 2008/09/01 | 192 | 192 | 173 | 173 | 54,000 |
| 2008/08/29 | 185 | 194 | 185 | 190 | 23,000 |
| 2008/08/28 | 187 | 187 | 186 | 186 | 5,000 |
| 2008/08/27 | 187 | 187 | 187 | 187 | 6,000 |
| 2008/08/26 | 189 | 190 | 189 | 190 | 10,000 |
| 2008/08/25 | 191 | 194 | 190 | 192 | 29,000 |
| 2008/08/22 | 189 | 190 | 188 | 190 | 17,000 |
| 2008/08/21 | 190 | 190 | 188 | 188 | 19,000 |
| 2008/08/20 | 191 | 192 | 189 | 192 | 18,000 |
| 2008/08/19 | 192 | 193 | 191 | 191 | 13,000 |
| 2008/08/18 | 192 | 196 | 192 | 194 | 11,000 |
| 2008/08/15 | 193 | 194 | 191 | 192 | 23,000 |
| 2008/08/14 | 192 | 195 | 192 | 194 | 8,000 |
| 2008/08/13 | 196 | 196 | 192 | 192 | 17,000 |
| 2008/08/12 | 197 | 203 | 197 | 201 | 9,000 |
| 2008/08/11 | 201 | 203 | 201 | 202 | 14,000 |
| 2008/08/08 | 201 | 205 | 201 | 204 | 20,000 |
| 2008/08/07 | 199 | 200 | 198 | 199 | 6,000 |
| 2008/08/06 | 197 | 203 | 197 | 201 | 13,000 |
| 2008/08/05 | 196 | 197 | 196 | 196 | 7,000 |
| 2008/08/04 | 203 | 203 | 194 | 196 | 11,000 |
| 2008/08/01 | 205 | 207 | 202 | 203 | 16,000 |
| 2008/07/31 | 205 | 205 | 201 | 205 | 18,000 |
| 2008/07/30 | 204 | 205 | 201 | 205 | 12,000 |
| 2008/07/29 | 198 | 202 | 191 | 199 | 26,000 |
| 2008/07/28 | 203 | 205 | 202 | 203 | 11,000 |
| 2008/07/25 | 204 | 204 | 201 | 201 | 12,000 |
| 2008/07/24 | 205 | 206 | 204 | 204 | 15,000 |
| 2008/07/23 | 199 | 203 | 199 | 201 | 15,000 |
| 2008/07/22 | 194 | 198 | 194 | 198 | 5,000 |
| 2008/07/18 | 202 | 204 | 196 | 197 | 16,000 |
| 2008/07/17 | 196 | 198 | 196 | 198 | 3,000 |
| 2008/07/16 | 195 | 197 | 195 | 195 | 16,000 |
| 2008/07/15 | 194 | 194 | 192 | 194 | 26,000 |
| 2008/07/14 | 195 | 198 | 192 | 195 | 21,000 |
| 2008/07/11 | 197 | 197 | 193 | 195 | 25,000 |
| 2008/07/10 | 191 | 194 | 191 | 194 | 33,000 |
| 2008/07/09 | 205 | 205 | 196 | 196 | 42,000 |
| 2008/07/08 | 205 | 208 | 202 | 203 | 79,000 |
| 2008/07/07 | 207 | 221 | 200 | 205 | 453,000 |
| 2008/07/04 | 191 | 192 | 191 | 192 | 6,000 |
| 2008/07/03 | 191 | 191 | 189 | 190 | 16,000 |
| 2008/07/02 | 193 | 193 | 190 | 190 | 12,000 |
| 2008/07/01 | 189 | 192 | 189 | 192 | 7,000 |
| 2008/06/30 | 189 | 191 | 189 | 191 | 8,000 |
| 2008/06/27 | 189 | 189 | 187 | 187 | 23,000 |
| 2008/06/26 | 191 | 192 | 190 | 190 | 34,000 |
| 2008/06/25 | 195 | 195 | 191 | 192 | 19,000 |
| 2008/06/24 | 192 | 192 | 190 | 191 | 9,000 |
| 2008/06/23 | 190 | 190 | 190 | 190 | 8,000 |
| 2008/06/20 | 195 | 195 | 190 | 190 | 39,000 |
| 2008/06/19 | 195 | 195 | 194 | 195 | 12,000 |
| 2008/06/18 | 198 | 198 | 195 | 196 | 34,000 |
| 2008/06/17 | 198 | 198 | 197 | 197 | 24,000 |
| 2008/06/16 | 203 | 203 | 199 | 199 | 11,000 |
| 2008/06/13 | 200 | 200 | 198 | 198 | 58,000 |
| 2008/06/12 | 203 | 206 | 197 | 204 | 53,000 |
| 2008/06/11 | 204 | 204 | 197 | 201 | 26,000 |
| 2008/06/10 | 203 | 203 | 199 | 199 | 8,000 |
| 2008/06/09 | 204 | 204 | 199 | 199 | 61,000 |
| 2008/06/06 | 214 | 214 | 207 | 209 | 29,000 |
| 2008/06/05 | 207 | 211 | 203 | 211 | 29,000 |
| 2008/06/04 | 202 | 208 | 199 | 208 | 74,000 |
| 2008/06/03 | 207 | 208 | 202 | 202 | 48,000 |
| 2008/06/02 | 212 | 212 | 203 | 203 | 54,000 |
| 2008/05/30 | 207 | 208 | 205 | 207 | 41,000 |
| 2008/05/29 | 208 | 222 | 200 | 205 | 103,000 |
| 2008/05/28 | 222 | 224 | 210 | 210 | 51,000 |
| 2008/05/27 | 220 | 225 | 220 | 222 | 25,000 |
| 2008/05/26 | 225 | 227 | 224 | 225 | 30,000 |
| 2008/05/23 | 233 | 233 | 228 | 229 | 37,000 |
| 2008/05/22 | 225 | 233 | 225 | 233 | 30,000 |
| 2008/05/21 | 227 | 229 | 227 | 228 | 50,000 |
| 2008/05/20 | 228 | 230 | 227 | 227 | 39,000 |
| 2008/05/19 | 225 | 231 | 223 | 229 | 48,000 |
| 2008/05/16 | 229 | 229 | 227 | 227 | 21,000 |
| 2008/05/15 | 228 | 230 | 228 | 228 | 25,000 |
| 2008/05/14 | 229 | 229 | 226 | 228 | 43,000 |
| 2008/05/13 | 227 | 228 | 226 | 228 | 20,000 |
| 2008/05/12 | 226 | 231 | 223 | 227 | 54,000 |
| 2008/05/09 | 230 | 231 | 228 | 228 | 33,000 |
| 2008/05/08 | 231 | 231 | 229 | 229 | 58,000 |
| 2008/05/07 | 232 | 232 | 228 | 230 | 65,000 |
| 2008/05/02 | 232 | 232 | 228 | 229 | 29,000 |
| 2008/05/01 | 228 | 232 | 228 | 228 | 72,000 |
| 2008/04/30 | 232 | 234 | 229 | 233 | 93,000 |
| 2008/04/28 | 228 | 234 | 227 | 234 | 125,000 |
| 2008/04/25 | 227 | 230 | 223 | 230 | 202,000 |
| 2008/04/24 | 226 | 226 | 223 | 226 | 77,000 |
| 2008/04/23 | 227 | 230 | 225 | 225 | 306,000 |
| 2008/04/22 | 240 | 251 | 228 | 232 | 1,951,000 |
| 2008/04/21 | 224 | 229 | 220 | 227 | 536,000 |
| 2008/04/18 | 222 | 229 | 217 | 227 | 2,743,000 |
| 2008/04/17 | 207 | 232 | 193 | 232 | 4,830,000 |
| 2008/04/16 | 182 | 182 | 181 | 182 | 13,000 |
| 2008/04/15 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/04/14 | 185 | 185 | 180 | 181 | 14,000 |
| 2008/04/11 | 178 | 183 | 178 | 182 | 8,000 |
| 2008/04/10 | 182 | 182 | 179 | 179 | 4,000 |
| 2008/04/09 | 183 | 184 | 178 | 178 | 10,000 |
| 2008/04/08 | 182 | 184 | 180 | 183 | 10,000 |
| 2008/04/07 | 183 | 183 | 179 | 183 | 6,000 |
| 2008/04/04 | 178 | 183 | 178 | 181 | 14,000 |
| 2008/04/03 | 182 | 183 | 182 | 183 | 2,000 |
| 2008/04/02 | 184 | 185 | 182 | 182 | 13,000 |
| 2008/04/01 | 179 | 180 | 178 | 180 | 13,000 |
| 2008/03/31 | 183 | 185 | 173 | 175 | 32,000 |
| 2008/03/28 | 184 | 184 | 175 | 180 | 13,000 |
| 2008/03/27 | 175 | 175 | 170 | 174 | 3,000 |
| 2008/03/26 | 174 | 177 | 174 | 177 | 7,000 |
| 2008/03/25 | 179 | 179 | 170 | 172 | 32,000 |
| 2008/03/24 | 171 | 171 | 169 | 169 | 9,000 |
| 2008/03/21 | 173 | 173 | 169 | 169 | 8,000 |
| 2008/03/19 | 169 | 171 | 169 | 171 | 18,000 |
| 2008/03/18 | 167 | 174 | 167 | 174 | 15,000 |
| 2008/03/17 | 170 | 170 | 168 | 168 | 13,000 |
| 2008/03/14 | 170 | 175 | 170 | 173 | 46,000 |
| 2008/03/13 | 183 | 183 | 180 | 180 | 14,000 |
| 2008/03/12 | 191 | 191 | 183 | 183 | 41,000 |
| 2008/03/11 | 185 | 186 | 183 | 186 | 13,000 |
| 2008/03/10 | 188 | 188 | 185 | 185 | 7,000 |
| 2008/03/07 | 190 | 190 | 189 | 189 | 6,000 |
| 2008/03/06 | 191 | 191 | 190 | 190 | 7,000 |
| 2008/03/05 | 188 | 189 | 188 | 188 | 10,000 |
| 2008/03/04 | 192 | 196 | 190 | 191 | 19,000 |
| 2008/03/03 | 192 | 192 | 189 | 191 | 11,000 |
| 2008/02/29 | 191 | 193 | 190 | 190 | 24,000 |
| 2008/02/28 | 191 | 191 | 188 | 190 | 14,000 |
| 2008/02/27 | 182 | 191 | 182 | 191 | 15,000 |
| 2008/02/26 | 185 | 185 | 181 | 181 | 14,000 |
| 2008/02/25 | 183 | 185 | 183 | 185 | 11,000 |
| 2008/02/22 | 177 | 179 | 177 | 179 | 7,000 |
| 2008/02/21 | 177 | 178 | 176 | 177 | 12,000 |
| 2008/02/20 | 179 | 179 | 176 | 176 | 10,000 |
| 2008/02/19 | 179 | 182 | 178 | 182 | 15,000 |
| 2008/02/18 | 179 | 184 | 179 | 182 | 9,000 |
| 2008/02/15 | 179 | 179 | 177 | 179 | 11,000 |
| 2008/02/14 | 176 | 179 | 176 | 179 | 10,000 |
| 2008/02/13 | 176 | 178 | 176 | 176 | 7,000 |
| 2008/02/12 | 173 | 176 | 173 | 176 | 9,000 |
| 2008/02/08 | 178 | 178 | 177 | 177 | 10,000 |
| 2008/02/07 | 181 | 181 | 177 | 179 | 34,000 |
| 2008/02/06 | 183 | 183 | 181 | 181 | 14,000 |
| 2008/02/05 | 186 | 191 | 184 | 186 | 27,000 |
| 2008/02/04 | 179 | 186 | 179 | 186 | 11,000 |
| 2008/02/01 | 179 | 183 | 179 | 182 | 11,000 |
| 2008/01/31 | 176 | 181 | 175 | 181 | 17,000 |
| 2008/01/30 | 185 | 185 | 178 | 178 | 14,000 |
| 2008/01/29 | 175 | 180 | 175 | 180 | 20,000 |
| 2008/01/28 | 172 | 177 | 171 | 175 | 11,000 |
| 2008/01/25 | 174 | 177 | 172 | 173 | 21,000 |
| 2008/01/24 | 170 | 172 | 166 | 166 | 44,000 |
| 2008/01/23 | 155 | 165 | 155 | 164 | 25,000 |
| 2008/01/22 | 158 | 160 | 155 | 155 | 60,000 |
| 2008/01/21 | 158 | 165 | 158 | 163 | 20,000 |
| 2008/01/18 | 161 | 163 | 155 | 163 | 70,000 |
| 2008/01/17 | 157 | 157 | 155 | 156 | 28,000 |
| 2008/01/16 | 158 | 158 | 151 | 153 | 75,000 |
| 2008/01/15 | 176 | 176 | 163 | 163 | 60,000 |
| 2008/01/11 | 178 | 178 | 172 | 172 | 44,000 |
| 2008/01/10 | 176 | 177 | 174 | 174 | 58,000 |
| 2008/01/09 | 180 | 180 | 171 | 175 | 179,000 |
| 2008/01/08 | 186 | 187 | 184 | 185 | 27,000 |
| 2008/01/07 | 186 | 188 | 183 | 188 | 56,000 |
| 2008/01/04 | 195 | 195 | 191 | 191 | 27,000 |