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 |
|---|---|---|---|---|---|
| 2010/12/30 | 202 | 203 | 193 | 197 | 334,000 |
| 2010/12/29 | 206 | 206 | 205 | 206 | 46,000 |
| 2010/12/28 | 208 | 208 | 204 | 205 | 24,000 |
| 2010/12/27 | 211 | 211 | 207 | 209 | 13,000 |
| 2010/12/24 | 211 | 211 | 207 | 208 | 19,000 |
| 2010/12/22 | 205 | 211 | 205 | 211 | 59,000 |
| 2010/12/21 | 206 | 206 | 205 | 206 | 24,000 |
| 2010/12/20 | 207 | 207 | 203 | 204 | 58,000 |
| 2010/12/17 | 207 | 207 | 205 | 205 | 27,000 |
| 2010/12/16 | 206 | 206 | 202 | 204 | 26,000 |
| 2010/12/15 | 207 | 207 | 202 | 202 | 37,000 |
| 2010/12/14 | 200 | 201 | 199 | 201 | 36,000 |
| 2010/12/13 | 196 | 200 | 196 | 197 | 34,000 |
| 2010/12/10 | 196 | 196 | 192 | 195 | 47,000 |
| 2010/12/09 | 200 | 200 | 195 | 196 | 27,000 |
| 2010/12/08 | 197 | 198 | 197 | 198 | 33,000 |
| 2010/12/07 | 188 | 195 | 188 | 195 | 39,000 |
| 2010/12/06 | 186 | 187 | 186 | 187 | 10,000 |
| 2010/12/03 | 186 | 187 | 186 | 186 | 10,000 |
| 2010/12/02 | 187 | 187 | 186 | 186 | 12,000 |
| 2010/12/01 | 185 | 186 | 185 | 185 | 11,000 |
| 2010/11/30 | 186 | 189 | 186 | 186 | 24,000 |
| 2010/11/29 | 186 | 188 | 186 | 188 | 22,000 |
| 2010/11/26 | 191 | 192 | 189 | 189 | 39,000 |
| 2010/11/25 | 191 | 194 | 190 | 194 | 38,000 |
| 2010/11/24 | 191 | 191 | 187 | 190 | 21,000 |
| 2010/11/22 | 190 | 192 | 190 | 191 | 14,000 |
| 2010/11/19 | 190 | 193 | 190 | 191 | 13,000 |
| 2010/11/18 | 189 | 192 | 189 | 191 | 16,000 |
| 2010/11/17 | 188 | 188 | 187 | 188 | 10,000 |
| 2010/11/16 | 188 | 189 | 186 | 187 | 24,000 |
| 2010/11/15 | 190 | 190 | 188 | 188 | 10,000 |
| 2010/11/12 | 190 | 192 | 189 | 191 | 20,000 |
| 2010/11/11 | 188 | 190 | 185 | 190 | 28,000 |
| 2010/11/10 | 183 | 189 | 183 | 185 | 26,000 |
| 2010/11/09 | 180 | 189 | 180 | 184 | 31,000 |
| 2010/11/08 | 180 | 182 | 179 | 180 | 35,000 |
| 2010/11/05 | 175 | 182 | 175 | 179 | 29,000 |
| 2010/11/04 | 172 | 176 | 172 | 174 | 10,000 |
| 2010/11/02 | 172 | 172 | 170 | 171 | 19,000 |
| 2010/11/01 | 170 | 174 | 170 | 170 | 29,000 |
| 2010/10/29 | 176 | 176 | 172 | 172 | 42,000 |
| 2010/10/28 | 181 | 182 | 177 | 177 | 29,000 |
| 2010/10/27 | 180 | 184 | 179 | 183 | 25,000 |
| 2010/10/26 | 180 | 181 | 179 | 181 | 24,000 |
| 2010/10/25 | 183 | 183 | 181 | 181 | 29,000 |
| 2010/10/22 | 186 | 186 | 183 | 184 | 16,000 |
| 2010/10/21 | 184 | 184 | 182 | 182 | 19,000 |
| 2010/10/20 | 192 | 193 | 182 | 183 | 32,000 |
| 2010/10/19 | 195 | 195 | 193 | 193 | 13,000 |
| 2010/10/18 | 195 | 196 | 194 | 196 | 16,000 |
| 2010/10/15 | 198 | 198 | 195 | 195 | 17,000 |
| 2010/10/14 | 197 | 200 | 196 | 197 | 23,000 |
| 2010/10/13 | 198 | 198 | 196 | 196 | 15,000 |
| 2010/10/12 | 209 | 209 | 201 | 201 | 15,000 |
| 2010/10/08 | 209 | 210 | 209 | 209 | 11,000 |
| 2010/10/07 | 206 | 210 | 206 | 209 | 17,000 |
| 2010/10/06 | 212 | 212 | 204 | 205 | 8,000 |
| 2010/10/05 | 202 | 204 | 202 | 204 | 10,000 |
| 2010/10/04 | 203 | 203 | 202 | 203 | 8,000 |
| 2010/10/01 | 204 | 204 | 201 | 201 | 6,000 |
| 2010/09/30 | 213 | 213 | 205 | 205 | 10,000 |
| 2010/09/29 | 209 | 213 | 209 | 210 | 12,000 |
| 2010/09/28 | 208 | 208 | 204 | 204 | 14,000 |
| 2010/09/27 | 205 | 207 | 205 | 207 | 6,000 |
| 2010/09/24 | 205 | 205 | 204 | 204 | 6,000 |
| 2010/09/22 | 204 | 206 | 204 | 205 | 8,000 |
| 2010/09/21 | 210 | 210 | 204 | 204 | 6,000 |
| 2010/09/17 | 202 | 204 | 201 | 203 | 22,000 |
| 2010/09/16 | 206 | 206 | 200 | 202 | 19,000 |
| 2010/09/15 | 206 | 208 | 205 | 207 | 20,000 |
| 2010/09/14 | 211 | 212 | 206 | 206 | 10,000 |
| 2010/09/13 | 215 | 215 | 210 | 210 | 8,000 |
| 2010/09/10 | 217 | 217 | 213 | 213 | 29,000 |
| 2010/09/09 | 209 | 217 | 209 | 215 | 25,000 |
| 2010/09/08 | 216 | 223 | 200 | 211 | 121,000 |
| 2010/09/07 | 196 | 223 | 196 | 216 | 81,000 |
| 2010/09/06 | 197 | 205 | 197 | 204 | 20,000 |
| 2010/09/03 | 196 | 196 | 195 | 195 | 3,000 |
| 2010/09/02 | 197 | 197 | 194 | 194 | 11,000 |
| 2010/09/01 | 194 | 196 | 192 | 195 | 22,000 |
| 2010/08/31 | 191 | 196 | 191 | 193 | 24,000 |
| 2010/08/30 | 198 | 199 | 193 | 196 | 19,000 |
| 2010/08/27 | 195 | 195 | 195 | 195 | 13,000 |
| 2010/08/26 | 192 | 193 | 192 | 193 | 18,000 |
| 2010/08/25 | 197 | 197 | 193 | 194 | 15,000 |
| 2010/08/24 | 192 | 195 | 192 | 195 | 10,000 |
| 2010/08/23 | 192 | 193 | 192 | 192 | 7,000 |
| 2010/08/20 | 194 | 197 | 192 | 192 | 13,000 |
| 2010/08/19 | 195 | 195 | 192 | 192 | 11,000 |
| 2010/08/18 | 193 | 193 | 189 | 190 | 13,000 |
| 2010/08/17 | 189 | 190 | 188 | 189 | 11,000 |
| 2010/08/16 | 188 | 190 | 188 | 190 | 7,000 |
| 2010/08/13 | 193 | 193 | 192 | 193 | 10,000 |
| 2010/08/12 | 194 | 194 | 192 | 193 | 14,000 |
| 2010/08/11 | 195 | 197 | 192 | 194 | 20,000 |
| 2010/08/10 | 195 | 199 | 195 | 197 | 13,000 |
| 2010/08/09 | 194 | 199 | 194 | 199 | 4,000 |
| 2010/08/06 | 192 | 194 | 192 | 194 | 11,000 |
| 2010/08/05 | 194 | 197 | 194 | 195 | 8,000 |
| 2010/08/04 | 201 | 201 | 194 | 196 | 12,000 |
| 2010/08/03 | 204 | 204 | 199 | 199 | 7,000 |
| 2010/08/02 | 197 | 200 | 197 | 199 | 4,000 |
| 2010/07/30 | 200 | 200 | 198 | 198 | 14,000 |
| 2010/07/29 | 200 | 202 | 200 | 202 | 13,000 |
| 2010/07/28 | 203 | 203 | 200 | 203 | 16,000 |
| 2010/07/27 | 204 | 204 | 203 | 203 | 5,000 |
| 2010/07/26 | 200 | 204 | 200 | 202 | 6,000 |
| 2010/07/23 | 205 | 205 | 200 | 200 | 9,000 |
| 2010/07/22 | 193 | 197 | 193 | 197 | 4,000 |
| 2010/07/21 | 197 | 200 | 195 | 195 | 17,000 |
| 2010/07/20 | 203 | 203 | 200 | 200 | 6,000 |
| 2010/07/16 | 193 | 198 | 193 | 198 | 22,000 |
| 2010/07/15 | 201 | 202 | 191 | 192 | 48,000 |
| 2010/07/14 | 203 | 204 | 202 | 203 | 9,000 |
| 2010/07/13 | 204 | 204 | 200 | 200 | 24,000 |
| 2010/07/12 | 205 | 206 | 205 | 206 | 6,000 |
| 2010/07/09 | 208 | 208 | 206 | 207 | 17,000 |
| 2010/07/08 | 213 | 213 | 208 | 208 | 22,000 |
| 2010/07/07 | 207 | 207 | 203 | 205 | 15,000 |
| 2010/07/06 | 203 | 211 | 201 | 211 | 17,000 |
| 2010/07/05 | 200 | 206 | 200 | 206 | 13,000 |
| 2010/07/02 | 200 | 202 | 200 | 201 | 23,000 |
| 2010/07/01 | 204 | 205 | 200 | 202 | 12,000 |
| 2010/06/30 | 208 | 208 | 203 | 208 | 11,000 |
| 2010/06/29 | 216 | 216 | 210 | 210 | 20,000 |
| 2010/06/28 | 216 | 219 | 215 | 218 | 7,000 |
| 2010/06/25 | 221 | 221 | 219 | 219 | 15,000 |
| 2010/06/24 | 227 | 227 | 223 | 225 | 10,000 |
| 2010/06/23 | 227 | 227 | 222 | 227 | 22,000 |
| 2010/06/22 | 224 | 224 | 222 | 224 | 11,000 |
| 2010/06/21 | 219 | 222 | 219 | 222 | 7,000 |
| 2010/06/18 | 218 | 223 | 218 | 219 | 16,000 |
| 2010/06/17 | 224 | 224 | 220 | 220 | 6,000 |
| 2010/06/16 | 226 | 226 | 221 | 221 | 9,000 |
| 2010/06/15 | 219 | 227 | 219 | 219 | 19,000 |
| 2010/06/14 | 219 | 221 | 215 | 218 | 19,000 |
| 2010/06/11 | 213 | 214 | 213 | 214 | 23,000 |
| 2010/06/10 | 210 | 210 | 208 | 210 | 13,000 |
| 2010/06/09 | 211 | 211 | 206 | 210 | 27,000 |
| 2010/06/08 | 210 | 216 | 210 | 211 | 26,000 |
| 2010/06/07 | 213 | 215 | 212 | 212 | 18,000 |
| 2010/06/04 | 218 | 219 | 218 | 218 | 19,000 |
| 2010/06/03 | 217 | 218 | 215 | 216 | 21,000 |
| 2010/06/02 | 218 | 218 | 217 | 218 | 6,000 |
| 2010/06/01 | 218 | 218 | 216 | 217 | 12,000 |
| 2010/05/31 | 211 | 221 | 211 | 218 | 19,000 |
| 2010/05/28 | 223 | 223 | 218 | 219 | 16,000 |
| 2010/05/27 | 211 | 217 | 210 | 215 | 54,000 |
| 2010/05/26 | 226 | 227 | 218 | 221 | 24,000 |
| 2010/05/25 | 234 | 234 | 225 | 225 | 24,000 |
| 2010/05/24 | 233 | 233 | 231 | 233 | 22,000 |
| 2010/05/21 | 231 | 232 | 230 | 231 | 16,000 |
| 2010/05/20 | 234 | 235 | 233 | 234 | 7,000 |
| 2010/05/19 | 236 | 236 | 234 | 236 | 29,000 |
| 2010/05/18 | 236 | 237 | 236 | 236 | 7,000 |
| 2010/05/17 | 240 | 241 | 236 | 237 | 26,000 |
| 2010/05/14 | 245 | 248 | 242 | 242 | 11,000 |
| 2010/05/13 | 248 | 250 | 244 | 245 | 16,000 |
| 2010/05/12 | 248 | 258 | 240 | 240 | 45,000 |
| 2010/05/11 | 250 | 253 | 244 | 244 | 48,000 |
| 2010/05/10 | 242 | 249 | 233 | 247 | 44,000 |
| 2010/05/07 | 232 | 250 | 232 | 243 | 50,000 |
| 2010/05/06 | 248 | 252 | 248 | 248 | 38,000 |
| 2010/04/30 | 258 | 258 | 253 | 256 | 15,000 |
| 2010/04/28 | 249 | 252 | 249 | 250 | 36,000 |
| 2010/04/27 | 257 | 263 | 256 | 259 | 47,000 |
| 2010/04/26 | 255 | 257 | 253 | 255 | 34,000 |
| 2010/04/23 | 247 | 249 | 247 | 248 | 20,000 |
| 2010/04/22 | 247 | 251 | 245 | 251 | 35,000 |
| 2010/04/21 | 243 | 253 | 243 | 252 | 60,000 |
| 2010/04/20 | 252 | 252 | 248 | 248 | 9,000 |
| 2010/04/19 | 250 | 250 | 249 | 249 | 17,000 |
| 2010/04/16 | 255 | 255 | 252 | 252 | 44,000 |
| 2010/04/15 | 254 | 255 | 254 | 254 | 31,000 |
| 2010/04/14 | 251 | 258 | 251 | 252 | 52,000 |
| 2010/04/13 | 252 | 253 | 250 | 250 | 16,000 |
| 2010/04/12 | 251 | 254 | 251 | 252 | 40,000 |
| 2010/04/09 | 251 | 255 | 251 | 254 | 45,000 |
| 2010/04/08 | 249 | 250 | 248 | 249 | 29,000 |
| 2010/04/07 | 248 | 251 | 248 | 251 | 20,000 |
| 2010/04/06 | 249 | 250 | 246 | 248 | 35,000 |
| 2010/04/05 | 252 | 252 | 246 | 249 | 69,000 |
| 2010/04/02 | 250 | 252 | 247 | 249 | 26,000 |
| 2010/04/01 | 252 | 252 | 246 | 250 | 26,000 |
| 2010/03/31 | 248 | 252 | 248 | 252 | 35,000 |
| 2010/03/30 | 247 | 248 | 243 | 248 | 20,000 |
| 2010/03/29 | 242 | 247 | 242 | 247 | 16,000 |
| 2010/03/26 | 243 | 247 | 242 | 247 | 30,000 |
| 2010/03/25 | 247 | 248 | 243 | 247 | 31,000 |
| 2010/03/24 | 249 | 249 | 243 | 243 | 16,000 |
| 2010/03/23 | 242 | 245 | 242 | 245 | 19,000 |
| 2010/03/19 | 246 | 248 | 244 | 246 | 16,000 |
| 2010/03/18 | 246 | 246 | 241 | 246 | 25,000 |
| 2010/03/17 | 239 | 248 | 239 | 244 | 91,000 |
| 2010/03/16 | 229 | 231 | 229 | 231 | 19,000 |
| 2010/03/15 | 230 | 231 | 230 | 231 | 20,000 |
| 2010/03/12 | 232 | 234 | 232 | 234 | 36,000 |
| 2010/03/11 | 231 | 231 | 229 | 231 | 8,000 |
| 2010/03/10 | 227 | 227 | 225 | 225 | 14,000 |
| 2010/03/09 | 226 | 229 | 226 | 228 | 8,000 |
| 2010/03/08 | 228 | 229 | 224 | 229 | 18,000 |
| 2010/03/05 | 227 | 228 | 222 | 228 | 23,000 |
| 2010/03/04 | 222 | 223 | 221 | 222 | 21,000 |
| 2010/03/03 | 223 | 225 | 222 | 225 | 20,000 |
| 2010/03/02 | 226 | 226 | 222 | 225 | 13,000 |
| 2010/03/01 | 219 | 227 | 219 | 223 | 20,000 |
| 2010/02/26 | 218 | 223 | 218 | 222 | 47,000 |
| 2010/02/25 | 227 | 231 | 225 | 226 | 37,000 |
| 2010/02/24 | 232 | 232 | 227 | 231 | 23,000 |
| 2010/02/23 | 237 | 237 | 232 | 236 | 20,000 |
| 2010/02/22 | 232 | 237 | 232 | 234 | 12,000 |
| 2010/02/19 | 239 | 240 | 231 | 232 | 26,000 |
| 2010/02/18 | 231 | 234 | 228 | 234 | 24,000 |
| 2010/02/17 | 233 | 240 | 233 | 238 | 51,000 |
| 2010/02/16 | 220 | 230 | 217 | 230 | 30,000 |
| 2010/02/15 | 214 | 218 | 214 | 218 | 18,000 |
| 2010/02/12 | 221 | 223 | 215 | 222 | 23,000 |
| 2010/02/10 | 223 | 224 | 219 | 219 | 35,000 |
| 2010/02/09 | 225 | 227 | 225 | 225 | 19,000 |
| 2010/02/08 | 227 | 227 | 225 | 227 | 11,000 |
| 2010/02/05 | 230 | 230 | 226 | 227 | 21,000 |
| 2010/02/04 | 231 | 232 | 229 | 232 | 11,000 |
| 2010/02/03 | 227 | 234 | 227 | 231 | 18,000 |
| 2010/02/02 | 226 | 228 | 226 | 226 | 21,000 |
| 2010/02/01 | 230 | 230 | 225 | 226 | 17,000 |
| 2010/01/29 | 240 | 240 | 223 | 231 | 34,000 |
| 2010/01/28 | 241 | 245 | 240 | 240 | 29,000 |
| 2010/01/27 | 238 | 244 | 238 | 238 | 20,000 |
| 2010/01/26 | 240 | 242 | 239 | 239 | 25,000 |
| 2010/01/25 | 240 | 242 | 240 | 241 | 22,000 |
| 2010/01/22 | 249 | 249 | 243 | 246 | 15,000 |
| 2010/01/21 | 241 | 250 | 241 | 249 | 20,000 |
| 2010/01/20 | 251 | 251 | 247 | 248 | 11,000 |
| 2010/01/19 | 251 | 251 | 248 | 249 | 22,000 |
| 2010/01/18 | 255 | 255 | 245 | 248 | 48,000 |
| 2010/01/15 | 248 | 249 | 245 | 249 | 43,000 |
| 2010/01/14 | 240 | 245 | 237 | 243 | 41,000 |
| 2010/01/13 | 239 | 239 | 237 | 238 | 14,000 |
| 2010/01/12 | 239 | 239 | 236 | 239 | 21,000 |
| 2010/01/08 | 238 | 239 | 235 | 237 | 30,000 |
| 2010/01/07 | 238 | 241 | 236 | 238 | 24,000 |
| 2010/01/06 | 239 | 242 | 237 | 240 | 14,000 |
| 2010/01/05 | 238 | 241 | 238 | 239 | 14,000 |
| 2010/01/04 | 236 | 243 | 236 | 238 | 11,000 |