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 |
|---|---|---|---|---|---|
| 2009/12/30 | 239 | 242 | 238 | 238 | 24,000 |
| 2009/12/29 | 247 | 247 | 239 | 241 | 19,000 |
| 2009/12/28 | 245 | 247 | 244 | 244 | 19,000 |
| 2009/12/25 | 245 | 247 | 238 | 242 | 30,000 |
| 2009/12/24 | 246 | 246 | 241 | 244 | 15,000 |
| 2009/12/22 | 247 | 250 | 242 | 242 | 30,000 |
| 2009/12/21 | 248 | 248 | 243 | 243 | 12,000 |
| 2009/12/18 | 240 | 244 | 237 | 243 | 38,000 |
| 2009/12/17 | 254 | 254 | 241 | 245 | 34,000 |
| 2009/12/16 | 254 | 254 | 250 | 252 | 16,000 |
| 2009/12/15 | 254 | 254 | 250 | 254 | 12,000 |
| 2009/12/14 | 255 | 255 | 250 | 255 | 20,000 |
| 2009/12/11 | 254 | 255 | 252 | 255 | 37,000 |
| 2009/12/10 | 258 | 258 | 250 | 250 | 20,000 |
| 2009/12/09 | 250 | 254 | 250 | 253 | 19,000 |
| 2009/12/08 | 254 | 254 | 246 | 253 | 48,000 |
| 2009/12/07 | 252 | 257 | 248 | 249 | 26,000 |
| 2009/12/04 | 253 | 257 | 245 | 251 | 44,000 |
| 2009/12/03 | 250 | 257 | 247 | 256 | 42,000 |
| 2009/12/02 | 246 | 248 | 238 | 248 | 28,000 |
| 2009/12/01 | 244 | 246 | 237 | 246 | 38,000 |
| 2009/11/30 | 235 | 245 | 233 | 245 | 27,000 |
| 2009/11/27 | 238 | 238 | 233 | 234 | 37,000 |
| 2009/11/26 | 232 | 239 | 232 | 238 | 29,000 |
| 2009/11/25 | 235 | 240 | 232 | 240 | 111,000 |
| 2009/11/24 | 238 | 238 | 230 | 232 | 42,000 |
| 2009/11/20 | 226 | 236 | 226 | 233 | 41,000 |
| 2009/11/19 | 241 | 241 | 234 | 236 | 31,000 |
| 2009/11/18 | 236 | 246 | 236 | 242 | 42,000 |
| 2009/11/17 | 242 | 242 | 232 | 239 | 62,000 |
| 2009/11/16 | 246 | 250 | 243 | 243 | 42,000 |
| 2009/11/13 | 246 | 253 | 245 | 248 | 27,000 |
| 2009/11/12 | 253 | 253 | 247 | 247 | 26,000 |
| 2009/11/11 | 253 | 257 | 252 | 252 | 25,000 |
| 2009/11/10 | 250 | 260 | 250 | 250 | 45,000 |
| 2009/11/09 | 254 | 255 | 246 | 246 | 35,000 |
| 2009/11/06 | 266 | 267 | 255 | 256 | 32,000 |
| 2009/11/05 | 263 | 263 | 259 | 260 | 27,000 |
| 2009/11/04 | 263 | 266 | 261 | 263 | 20,000 |
| 2009/11/02 | 262 | 270 | 262 | 265 | 37,000 |
| 2009/10/30 | 271 | 276 | 268 | 270 | 30,000 |
| 2009/10/29 | 268 | 272 | 267 | 269 | 101,000 |
| 2009/10/28 | 280 | 281 | 271 | 273 | 65,000 |
| 2009/10/27 | 288 | 288 | 279 | 283 | 58,000 |
| 2009/10/26 | 285 | 291 | 285 | 287 | 59,000 |
| 2009/10/23 | 295 | 298 | 281 | 286 | 166,000 |
| 2009/10/22 | 284 | 295 | 284 | 291 | 325,000 |
| 2009/10/21 | 263 | 281 | 261 | 279 | 183,000 |
| 2009/10/20 | 258 | 265 | 256 | 261 | 42,000 |
| 2009/10/19 | 254 | 262 | 254 | 256 | 78,000 |
| 2009/10/16 | 250 | 255 | 240 | 253 | 58,000 |
| 2009/10/15 | 250 | 260 | 245 | 249 | 134,000 |
| 2009/10/14 | 255 | 260 | 251 | 255 | 52,000 |
| 2009/10/13 | 266 | 266 | 254 | 255 | 85,000 |
| 2009/10/09 | 248 | 259 | 246 | 256 | 121,000 |
| 2009/10/08 | 235 | 245 | 235 | 244 | 83,000 |
| 2009/10/07 | 232 | 256 | 232 | 239 | 152,000 |
| 2009/10/06 | 236 | 236 | 228 | 230 | 55,000 |
| 2009/10/05 | 241 | 241 | 233 | 235 | 98,000 |
| 2009/10/02 | 240 | 242 | 236 | 236 | 105,000 |
| 2009/10/01 | 260 | 260 | 241 | 247 | 179,000 |
| 2009/09/30 | 261 | 263 | 260 | 262 | 29,000 |
| 2009/09/29 | 265 | 267 | 259 | 264 | 78,000 |
| 2009/09/28 | 266 | 270 | 265 | 265 | 58,000 |
| 2009/09/25 | 271 | 276 | 268 | 270 | 82,000 |
| 2009/09/24 | 272 | 276 | 268 | 276 | 113,000 |
| 2009/09/18 | 280 | 280 | 266 | 270 | 223,000 |
| 2009/09/17 | 290 | 292 | 282 | 282 | 121,000 |
| 2009/09/16 | 295 | 296 | 287 | 292 | 201,000 |
| 2009/09/15 | 284 | 288 | 284 | 287 | 78,000 |
| 2009/09/14 | 283 | 294 | 282 | 286 | 123,000 |
| 2009/09/11 | 291 | 293 | 281 | 286 | 268,000 |
| 2009/09/10 | 298 | 303 | 294 | 294 | 165,000 |
| 2009/09/09 | 298 | 299 | 291 | 294 | 188,000 |
| 2009/09/08 | 304 | 307 | 296 | 299 | 414,000 |
| 2009/09/07 | 317 | 317 | 304 | 305 | 518,000 |
| 2009/09/04 | 323 | 336 | 319 | 319 | 850,000 |
| 2009/09/03 | 311 | 348 | 311 | 329 | 4,783,000 |
| 2009/09/02 | 310 | 316 | 308 | 312 | 206,000 |
| 2009/09/01 | 312 | 325 | 310 | 315 | 506,000 |
| 2009/08/31 | 326 | 327 | 310 | 317 | 473,000 |
| 2009/08/28 | 320 | 337 | 318 | 324 | 1,429,000 |
| 2009/08/27 | 308 | 355 | 296 | 330 | 8,320,000 |
| 2009/08/26 | 266 | 346 | 263 | 324 | 3,783,000 |
| 2009/08/25 | 245 | 268 | 245 | 266 | 427,000 |
| 2009/08/24 | 248 | 248 | 244 | 248 | 93,000 |
| 2009/08/21 | 250 | 250 | 243 | 249 | 215,000 |
| 2009/08/20 | 260 | 260 | 245 | 249 | 416,000 |
| 2009/08/19 | 241 | 255 | 238 | 250 | 596,000 |
| 2009/08/18 | 221 | 229 | 221 | 225 | 133,000 |
| 2009/08/17 | 218 | 223 | 216 | 221 | 156,000 |
| 2009/08/14 | 200 | 205 | 198 | 205 | 12,000 |
| 2009/08/13 | 200 | 201 | 200 | 201 | 3,000 |
| 2009/08/12 | 203 | 203 | 200 | 200 | 7,000 |
| 2009/08/11 | 204 | 204 | 203 | 204 | 6,000 |
| 2009/08/10 | 198 | 207 | 198 | 203 | 12,000 |
| 2009/08/07 | 198 | 198 | 197 | 197 | 5,000 |
| 2009/08/06 | 196 | 202 | 196 | 197 | 12,000 |
| 2009/08/05 | 200 | 200 | 195 | 198 | 13,000 |
| 2009/08/04 | 197 | 198 | 197 | 197 | 10,000 |
| 2009/08/03 | 196 | 196 | 191 | 192 | 5,000 |
| 2009/07/31 | 190 | 191 | 190 | 191 | 9,000 |
| 2009/07/30 | 192 | 192 | 189 | 190 | 12,000 |
| 2009/07/29 | 191 | 192 | 190 | 192 | 6,000 |
| 2009/07/28 | 192 | 192 | 191 | 191 | 3,000 |
| 2009/07/27 | 197 | 200 | 192 | 192 | 14,000 |
| 2009/07/24 | 192 | 195 | 192 | 195 | 8,000 |
| 2009/07/23 | 186 | 194 | 186 | 192 | 15,000 |
| 2009/07/22 | 183 | 191 | 183 | 190 | 12,000 |
| 2009/07/21 | 189 | 192 | 187 | 187 | 17,000 |
| 2009/07/17 | 187 | 187 | 186 | 187 | 6,000 |
| 2009/07/16 | 191 | 192 | 191 | 192 | 9,000 |
| 2009/07/15 | 196 | 196 | 186 | 188 | 22,000 |
| 2009/07/14 | 198 | 198 | 190 | 196 | 18,000 |
| 2009/07/13 | 198 | 198 | 196 | 196 | 6,000 |
| 2009/07/10 | 196 | 196 | 193 | 196 | 8,000 |
| 2009/07/09 | 197 | 198 | 192 | 194 | 18,000 |
| 2009/07/08 | 199 | 199 | 197 | 199 | 33,000 |
| 2009/07/07 | 199 | 199 | 194 | 194 | 17,000 |
| 2009/07/06 | 200 | 200 | 199 | 199 | 10,000 |
| 2009/07/03 | 200 | 203 | 198 | 201 | 21,000 |
| 2009/07/02 | 207 | 207 | 201 | 201 | 15,000 |
| 2009/07/01 | 203 | 204 | 202 | 203 | 35,000 |
| 2009/06/30 | 201 | 203 | 199 | 200 | 23,000 |
| 2009/06/29 | 204 | 204 | 202 | 202 | 14,000 |
| 2009/06/26 | 206 | 206 | 202 | 203 | 47,000 |
| 2009/06/25 | 198 | 205 | 197 | 204 | 41,000 |
| 2009/06/24 | 197 | 197 | 197 | 197 | 16,000 |
| 2009/06/23 | 195 | 198 | 195 | 196 | 21,000 |
| 2009/06/22 | 197 | 200 | 197 | 200 | 11,000 |
| 2009/06/19 | 198 | 200 | 194 | 197 | 23,000 |
| 2009/06/18 | 198 | 198 | 195 | 196 | 9,000 |
| 2009/06/17 | 195 | 199 | 195 | 196 | 9,000 |
| 2009/06/16 | 197 | 197 | 193 | 193 | 24,000 |
| 2009/06/15 | 199 | 200 | 198 | 199 | 7,000 |
| 2009/06/12 | 200 | 200 | 197 | 200 | 34,000 |
| 2009/06/11 | 198 | 203 | 196 | 200 | 28,000 |
| 2009/06/10 | 199 | 204 | 199 | 203 | 28,000 |
| 2009/06/09 | 204 | 204 | 199 | 199 | 25,000 |
| 2009/06/08 | 205 | 205 | 201 | 201 | 18,000 |
| 2009/06/05 | 205 | 205 | 200 | 201 | 13,000 |
| 2009/06/04 | 203 | 203 | 200 | 200 | 14,000 |
| 2009/06/03 | 197 | 204 | 197 | 201 | 27,000 |
| 2009/06/02 | 201 | 201 | 197 | 200 | 31,000 |
| 2009/06/01 | 193 | 197 | 192 | 197 | 35,000 |
| 2009/05/29 | 195 | 197 | 193 | 194 | 27,000 |
| 2009/05/28 | 198 | 203 | 197 | 199 | 21,000 |
| 2009/05/27 | 205 | 205 | 201 | 201 | 29,000 |
| 2009/05/26 | 205 | 207 | 203 | 205 | 70,000 |
| 2009/05/25 | 206 | 211 | 206 | 208 | 72,000 |
| 2009/05/22 | 215 | 216 | 209 | 213 | 119,000 |
| 2009/05/21 | 207 | 231 | 207 | 212 | 625,000 |
| 2009/05/20 | 209 | 211 | 204 | 205 | 133,000 |
| 2009/05/19 | 213 | 215 | 204 | 210 | 433,000 |
| 2009/05/18 | 189 | 233 | 187 | 233 | 578,000 |
| 2009/05/15 | 179 | 183 | 179 | 183 | 5,000 |
| 2009/05/14 | 177 | 182 | 177 | 182 | 10,000 |
| 2009/05/13 | 183 | 186 | 183 | 186 | 11,000 |
| 2009/05/12 | 188 | 189 | 188 | 188 | 4,000 |
| 2009/05/11 | 191 | 191 | 188 | 189 | 25,000 |
| 2009/05/08 | 182 | 190 | 180 | 190 | 17,000 |
| 2009/05/07 | 188 | 189 | 183 | 185 | 16,000 |
| 2009/05/01 | 185 | 187 | 185 | 187 | 17,000 |
| 2009/04/30 | 185 | 192 | 185 | 190 | 30,000 |
| 2009/04/28 | 193 | 194 | 173 | 180 | 76,000 |
| 2009/04/27 | 187 | 193 | 184 | 188 | 82,000 |
| 2009/04/24 | 178 | 178 | 171 | 171 | 15,000 |
| 2009/04/23 | 177 | 177 | 172 | 173 | 15,000 |
| 2009/04/22 | 178 | 178 | 177 | 177 | 8,000 |
| 2009/04/21 | 183 | 183 | 177 | 178 | 7,000 |
| 2009/04/20 | 185 | 185 | 183 | 183 | 7,000 |
| 2009/04/17 | 183 | 185 | 183 | 185 | 5,000 |
| 2009/04/16 | 186 | 186 | 186 | 186 | 3,000 |
| 2009/04/15 | 187 | 188 | 187 | 188 | 7,000 |
| 2009/04/14 | 187 | 192 | 187 | 187 | 13,000 |
| 2009/04/13 | 189 | 189 | 189 | 189 | 6,000 |
| 2009/04/10 | 187 | 190 | 187 | 190 | 10,000 |
| 2009/04/09 | 187 | 190 | 187 | 187 | 9,000 |
| 2009/04/08 | 191 | 191 | 190 | 190 | 18,000 |
| 2009/04/07 | 189 | 191 | 189 | 191 | 13,000 |
| 2009/04/06 | 188 | 193 | 188 | 193 | 7,000 |
| 2009/04/03 | 193 | 194 | 192 | 193 | 16,000 |
| 2009/04/02 | 193 | 194 | 192 | 194 | 15,000 |
| 2009/04/01 | 192 | 192 | 190 | 190 | 3,000 |
| 2009/03/31 | 194 | 194 | 192 | 193 | 12,000 |
| 2009/03/30 | 194 | 194 | 190 | 190 | 14,000 |
| 2009/03/27 | 194 | 194 | 192 | 192 | 7,000 |
| 2009/03/26 | 190 | 194 | 190 | 193 | 17,000 |
| 2009/03/25 | 193 | 193 | 189 | 191 | 29,000 |
| 2009/03/24 | 193 | 194 | 190 | 191 | 21,000 |
| 2009/03/23 | 186 | 190 | 184 | 190 | 16,000 |
| 2009/03/19 | 185 | 185 | 180 | 180 | 6,000 |
| 2009/03/18 | 185 | 186 | 180 | 180 | 21,000 |
| 2009/03/17 | 188 | 188 | 185 | 188 | 19,000 |
| 2009/03/16 | 197 | 197 | 182 | 184 | 19,000 |
| 2009/03/13 | 182 | 187 | 172 | 182 | 64,000 |
| 2009/03/12 | 173 | 173 | 170 | 173 | 9,000 |
| 2009/03/11 | 172 | 173 | 170 | 170 | 8,000 |
| 2009/03/10 | 168 | 170 | 165 | 170 | 15,000 |
| 2009/03/09 | 168 | 171 | 168 | 169 | 7,000 |
| 2009/03/06 | 161 | 168 | 161 | 163 | 22,000 |
| 2009/03/05 | 161 | 163 | 157 | 162 | 16,000 |
| 2009/03/04 | 153 | 156 | 152 | 156 | 10,000 |
| 2009/03/03 | 154 | 157 | 153 | 153 | 16,000 |
| 2009/03/02 | 158 | 158 | 148 | 155 | 9,000 |
| 2009/02/27 | 157 | 159 | 154 | 158 | 11,000 |
| 2009/02/26 | 156 | 156 | 155 | 155 | 5,000 |
| 2009/02/25 | 164 | 164 | 151 | 154 | 26,000 |
| 2009/02/24 | 160 | 160 | 160 | 160 | 2,000 |
| 2009/02/23 | 161 | 161 | 157 | 161 | 15,000 |
| 2009/02/20 | 161 | 169 | 161 | 161 | 11,000 |
| 2009/02/19 | 158 | 161 | 158 | 161 | 9,000 |
| 2009/02/18 | 154 | 162 | 154 | 160 | 12,000 |
| 2009/02/17 | 157 | 158 | 153 | 158 | 7,000 |
| 2009/02/16 | 154 | 157 | 154 | 157 | 6,000 |
| 2009/02/13 | 151 | 152 | 147 | 150 | 13,000 |
| 2009/02/12 | 151 | 151 | 145 | 151 | 15,000 |
| 2009/02/10 | 161 | 161 | 153 | 153 | 8,000 |
| 2009/02/09 | 160 | 160 | 157 | 157 | 6,000 |
| 2009/02/06 | 164 | 164 | 160 | 160 | 6,000 |
| 2009/02/05 | 165 | 165 | 159 | 161 | 15,000 |
| 2009/02/04 | 163 | 163 | 160 | 162 | 5,000 |
| 2009/02/03 | 167 | 167 | 160 | 161 | 11,000 |
| 2009/02/02 | 169 | 169 | 164 | 166 | 7,000 |
| 2009/01/30 | 163 | 164 | 163 | 164 | 5,000 |
| 2009/01/29 | 163 | 164 | 163 | 164 | 10,000 |
| 2009/01/28 | 161 | 164 | 156 | 160 | 12,000 |
| 2009/01/27 | 159 | 161 | 158 | 161 | 17,000 |
| 2009/01/26 | 158 | 161 | 157 | 160 | 17,000 |
| 2009/01/23 | 171 | 171 | 161 | 163 | 18,000 |
| 2009/01/22 | 164 | 168 | 164 | 166 | 12,000 |
| 2009/01/21 | 168 | 169 | 164 | 165 | 30,000 |
| 2009/01/20 | 171 | 174 | 171 | 172 | 10,000 |
| 2009/01/19 | 176 | 176 | 171 | 176 | 6,000 |
| 2009/01/16 | 164 | 174 | 164 | 174 | 16,000 |
| 2009/01/15 | 163 | 168 | 162 | 164 | 24,000 |
| 2009/01/14 | 173 | 174 | 170 | 173 | 11,000 |
| 2009/01/13 | 179 | 179 | 176 | 177 | 14,000 |
| 2009/01/09 | 183 | 184 | 182 | 184 | 9,000 |
| 2009/01/08 | 190 | 190 | 184 | 184 | 15,000 |
| 2009/01/07 | 192 | 192 | 187 | 190 | 11,000 |
| 2009/01/06 | 192 | 193 | 192 | 193 | 16,000 |
| 2009/01/05 | 192 | 192 | 192 | 192 | 1,000 |