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 |
---|---|---|---|---|---|
2011/12/30 | 184 | 186 | 182 | 186 | 13,000 |
2011/12/29 | 182 | 183 | 181 | 183 | 9,000 |
2011/12/28 | 188 | 188 | 180 | 183 | 30,000 |
2011/12/27 | 190 | 190 | 184 | 187 | 66,000 |
2011/12/26 | 190 | 191 | 190 | 191 | 20,000 |
2011/12/22 | 198 | 198 | 191 | 192 | 29,000 |
2011/12/21 | 196 | 198 | 196 | 197 | 67,000 |
2011/12/20 | 195 | 198 | 194 | 198 | 40,000 |
2011/12/19 | 195 | 197 | 191 | 195 | 46,000 |
2011/12/16 | 194 | 195 | 194 | 195 | 12,000 |
2011/12/15 | 194 | 195 | 191 | 195 | 29,000 |
2011/12/14 | 196 | 199 | 194 | 194 | 78,000 |
2011/12/13 | 194 | 195 | 193 | 194 | 34,000 |
2011/12/12 | 193 | 198 | 193 | 195 | 52,000 |
2011/12/09 | 192 | 195 | 191 | 193 | 58,000 |
2011/12/08 | 191 | 193 | 188 | 193 | 78,000 |
2011/12/07 | 184 | 188 | 184 | 186 | 34,000 |
2011/12/06 | 191 | 191 | 184 | 184 | 39,000 |
2011/12/05 | 187 | 191 | 187 | 190 | 43,000 |
2011/12/02 | 187 | 190 | 187 | 189 | 28,000 |
2011/12/01 | 185 | 188 | 185 | 186 | 41,000 |
2011/11/30 | 186 | 186 | 181 | 183 | 43,000 |
2011/11/29 | 182 | 186 | 179 | 186 | 98,000 |
2011/11/28 | 182 | 182 | 179 | 180 | 47,000 |
2011/11/25 | 185 | 185 | 182 | 184 | 173,000 |
2011/11/24 | 183 | 183 | 181 | 183 | 45,000 |
2011/11/22 | 181 | 184 | 180 | 183 | 46,000 |
2011/11/21 | 181 | 181 | 180 | 181 | 38,000 |
2011/11/18 | 181 | 182 | 180 | 181 | 38,000 |
2011/11/17 | 183 | 184 | 180 | 184 | 157,000 |
2011/11/16 | 189 | 189 | 184 | 184 | 29,000 |
2011/11/15 | 188 | 189 | 185 | 189 | 19,000 |
2011/11/14 | 187 | 189 | 186 | 189 | 22,000 |
2011/11/11 | 185 | 186 | 180 | 184 | 33,000 |
2011/11/10 | 187 | 187 | 181 | 184 | 35,000 |
2011/11/09 | 191 | 191 | 183 | 189 | 54,000 |
2011/11/08 | 194 | 194 | 191 | 191 | 32,000 |
2011/11/07 | 198 | 198 | 194 | 194 | 93,000 |
2011/11/04 | 200 | 200 | 198 | 199 | 28,000 |
2011/11/02 | 201 | 201 | 199 | 199 | 31,000 |
2011/11/01 | 201 | 204 | 201 | 201 | 25,000 |
2011/10/31 | 204 | 205 | 202 | 203 | 57,000 |
2011/10/28 | 203 | 206 | 202 | 202 | 85,000 |
2011/10/27 | 202 | 202 | 200 | 202 | 53,000 |
2011/10/26 | 200 | 202 | 199 | 202 | 19,000 |
2011/10/25 | 205 | 205 | 201 | 201 | 21,000 |
2011/10/24 | 200 | 204 | 200 | 203 | 34,000 |
2011/10/21 | 198 | 205 | 198 | 200 | 85,000 |
2011/10/20 | 201 | 201 | 197 | 198 | 57,000 |
2011/10/19 | 205 | 205 | 201 | 201 | 30,000 |
2011/10/18 | 205 | 206 | 201 | 201 | 26,000 |
2011/10/17 | 208 | 208 | 205 | 206 | 10,000 |
2011/10/14 | 206 | 207 | 205 | 205 | 16,000 |
2011/10/13 | 208 | 211 | 207 | 209 | 18,000 |
2011/10/12 | 206 | 208 | 205 | 206 | 22,000 |
2011/10/11 | 208 | 210 | 205 | 207 | 72,000 |
2011/10/07 | 207 | 208 | 204 | 204 | 70,000 |
2011/10/06 | 201 | 205 | 201 | 203 | 23,000 |
2011/10/05 | 205 | 205 | 196 | 198 | 83,000 |
2011/10/04 | 205 | 205 | 201 | 205 | 41,000 |
2011/10/03 | 210 | 210 | 208 | 208 | 27,000 |
2011/09/30 | 215 | 215 | 211 | 213 | 43,000 |
2011/09/29 | 210 | 214 | 210 | 213 | 48,000 |
2011/09/28 | 201 | 215 | 201 | 209 | 77,000 |
2011/09/27 | 197 | 201 | 196 | 201 | 70,000 |
2011/09/26 | 206 | 206 | 193 | 193 | 67,000 |
2011/09/22 | 207 | 208 | 205 | 206 | 38,000 |
2011/09/21 | 210 | 210 | 207 | 207 | 18,000 |
2011/09/20 | 209 | 211 | 207 | 207 | 28,000 |
2011/09/16 | 211 | 214 | 209 | 213 | 45,000 |
2011/09/15 | 209 | 209 | 205 | 207 | 32,000 |
2011/09/14 | 210 | 212 | 207 | 207 | 16,000 |
2011/09/13 | 211 | 212 | 209 | 210 | 24,000 |
2011/09/12 | 214 | 214 | 208 | 208 | 23,000 |
2011/09/09 | 216 | 216 | 211 | 214 | 134,000 |
2011/09/08 | 213 | 213 | 207 | 208 | 33,000 |
2011/09/07 | 211 | 212 | 210 | 210 | 16,000 |
2011/09/06 | 216 | 216 | 209 | 210 | 32,000 |
2011/09/05 | 217 | 217 | 215 | 216 | 29,000 |
2011/09/02 | 214 | 219 | 214 | 217 | 76,000 |
2011/09/01 | 212 | 215 | 212 | 215 | 35,000 |
2011/08/31 | 213 | 213 | 209 | 212 | 43,000 |
2011/08/30 | 213 | 213 | 211 | 213 | 29,000 |
2011/08/29 | 213 | 213 | 208 | 210 | 37,000 |
2011/08/26 | 211 | 212 | 209 | 210 | 20,000 |
2011/08/25 | 214 | 214 | 205 | 210 | 53,000 |
2011/08/24 | 212 | 212 | 207 | 207 | 41,000 |
2011/08/23 | 207 | 214 | 206 | 212 | 73,000 |
2011/08/22 | 211 | 212 | 209 | 209 | 50,000 |
2011/08/19 | 214 | 216 | 212 | 213 | 82,000 |
2011/08/18 | 215 | 221 | 213 | 218 | 113,000 |
2011/08/17 | 213 | 213 | 212 | 213 | 33,000 |
2011/08/16 | 215 | 218 | 214 | 216 | 54,000 |
2011/08/15 | 216 | 218 | 215 | 217 | 30,000 |
2011/08/12 | 218 | 219 | 214 | 215 | 64,000 |
2011/08/11 | 210 | 217 | 208 | 216 | 56,000 |
2011/08/10 | 215 | 217 | 213 | 215 | 82,000 |
2011/08/09 | 207 | 214 | 206 | 211 | 129,000 |
2011/08/08 | 220 | 223 | 214 | 215 | 165,000 |
2011/08/05 | 211 | 220 | 211 | 219 | 159,000 |
2011/08/04 | 222 | 224 | 219 | 219 | 87,000 |
2011/08/03 | 220 | 223 | 216 | 223 | 128,000 |
2011/08/02 | 222 | 224 | 221 | 222 | 120,000 |
2011/08/01 | 225 | 229 | 222 | 223 | 479,000 |
2011/07/29 | 212 | 213 | 207 | 209 | 39,000 |
2011/07/28 | 218 | 218 | 212 | 213 | 73,000 |
2011/07/27 | 219 | 221 | 218 | 218 | 67,000 |
2011/07/26 | 214 | 219 | 214 | 218 | 106,000 |
2011/07/25 | 214 | 214 | 214 | 214 | 19,000 |
2011/07/22 | 215 | 215 | 213 | 214 | 30,000 |
2011/07/21 | 215 | 215 | 212 | 213 | 21,000 |
2011/07/20 | 216 | 217 | 213 | 215 | 45,000 |
2011/07/19 | 214 | 215 | 213 | 215 | 34,000 |
2011/07/15 | 216 | 216 | 214 | 214 | 29,000 |
2011/07/14 | 221 | 221 | 213 | 217 | 63,000 |
2011/07/13 | 217 | 218 | 215 | 217 | 86,000 |
2011/07/12 | 223 | 224 | 217 | 219 | 144,000 |
2011/07/11 | 222 | 227 | 222 | 226 | 345,000 |
2011/07/08 | 228 | 228 | 216 | 220 | 526,000 |
2011/07/07 | 215 | 221 | 213 | 219 | 227,000 |
2011/07/06 | 207 | 218 | 206 | 218 | 310,000 |
2011/07/05 | 206 | 208 | 205 | 206 | 55,000 |
2011/07/04 | 202 | 206 | 202 | 205 | 51,000 |
2011/07/01 | 202 | 203 | 200 | 202 | 68,000 |
2011/06/30 | 205 | 205 | 200 | 201 | 39,000 |
2011/06/29 | 202 | 204 | 202 | 203 | 36,000 |
2011/06/28 | 200 | 201 | 199 | 201 | 52,000 |
2011/06/27 | 198 | 199 | 197 | 199 | 42,000 |
2011/06/24 | 198 | 198 | 195 | 198 | 61,000 |
2011/06/23 | 192 | 193 | 191 | 193 | 59,000 |
2011/06/22 | 194 | 196 | 193 | 196 | 24,000 |
2011/06/21 | 195 | 197 | 192 | 194 | 46,000 |
2011/06/20 | 193 | 197 | 193 | 197 | 30,000 |
2011/06/17 | 193 | 195 | 193 | 193 | 17,000 |
2011/06/16 | 194 | 198 | 193 | 193 | 56,000 |
2011/06/15 | 193 | 197 | 193 | 197 | 49,000 |
2011/06/14 | 193 | 198 | 193 | 197 | 38,000 |
2011/06/13 | 195 | 196 | 192 | 193 | 50,000 |
2011/06/10 | 199 | 203 | 194 | 199 | 157,000 |
2011/06/09 | 191 | 194 | 191 | 192 | 47,000 |
2011/06/08 | 188 | 191 | 187 | 191 | 69,000 |
2011/06/07 | 180 | 188 | 180 | 188 | 94,000 |
2011/06/06 | 183 | 183 | 179 | 180 | 53,000 |
2011/06/03 | 185 | 185 | 181 | 181 | 22,000 |
2011/06/02 | 185 | 185 | 184 | 184 | 8,000 |
2011/06/01 | 185 | 187 | 182 | 187 | 29,000 |
2011/05/31 | 184 | 186 | 184 | 185 | 26,000 |
2011/05/30 | 182 | 185 | 180 | 184 | 53,000 |
2011/05/27 | 182 | 183 | 182 | 182 | 83,000 |
2011/05/26 | 184 | 186 | 184 | 186 | 143,000 |
2011/05/25 | 186 | 186 | 182 | 182 | 35,000 |
2011/05/24 | 185 | 185 | 183 | 184 | 46,000 |
2011/05/23 | 186 | 188 | 185 | 185 | 16,000 |
2011/05/20 | 186 | 186 | 186 | 186 | 16,000 |
2011/05/19 | 187 | 189 | 187 | 187 | 19,000 |
2011/05/18 | 187 | 189 | 186 | 188 | 41,000 |
2011/05/17 | 186 | 187 | 186 | 187 | 19,000 |
2011/05/16 | 190 | 190 | 188 | 188 | 26,000 |
2011/05/13 | 191 | 191 | 188 | 189 | 57,000 |
2011/05/12 | 192 | 193 | 190 | 191 | 74,000 |
2011/05/11 | 192 | 194 | 192 | 194 | 26,000 |
2011/05/10 | 193 | 195 | 190 | 193 | 29,000 |
2011/05/09 | 191 | 195 | 191 | 193 | 66,000 |
2011/05/06 | 193 | 194 | 193 | 193 | 23,000 |
2011/05/02 | 191 | 195 | 191 | 194 | 50,000 |
2011/04/28 | 190 | 191 | 188 | 191 | 42,000 |
2011/04/27 | 189 | 190 | 187 | 190 | 51,000 |
2011/04/26 | 188 | 189 | 187 | 188 | 30,000 |
2011/04/25 | 187 | 188 | 185 | 188 | 25,000 |
2011/04/22 | 185 | 188 | 185 | 187 | 65,000 |
2011/04/21 | 188 | 190 | 185 | 186 | 57,000 |
2011/04/20 | 189 | 191 | 189 | 189 | 22,000 |
2011/04/19 | 188 | 189 | 186 | 189 | 32,000 |
2011/04/18 | 192 | 192 | 188 | 189 | 16,000 |
2011/04/15 | 191 | 191 | 188 | 188 | 35,000 |
2011/04/14 | 191 | 193 | 189 | 192 | 41,000 |
2011/04/13 | 187 | 193 | 187 | 191 | 19,000 |
2011/04/12 | 193 | 193 | 187 | 188 | 42,000 |
2011/04/11 | 195 | 197 | 192 | 194 | 137,000 |
2011/04/08 | 184 | 187 | 182 | 186 | 71,000 |
2011/04/07 | 183 | 186 | 182 | 184 | 53,000 |
2011/04/06 | 190 | 190 | 181 | 183 | 113,000 |
2011/04/05 | 194 | 194 | 185 | 187 | 80,000 |
2011/04/04 | 204 | 204 | 192 | 194 | 107,000 |
2011/04/01 | 213 | 213 | 202 | 204 | 242,000 |
2011/03/31 | 203 | 209 | 200 | 209 | 108,000 |
2011/03/30 | 188 | 201 | 188 | 199 | 142,000 |
2011/03/29 | 183 | 188 | 182 | 188 | 79,000 |
2011/03/28 | 181 | 186 | 181 | 184 | 58,000 |
2011/03/25 | 183 | 183 | 180 | 181 | 71,000 |
2011/03/24 | 178 | 181 | 177 | 179 | 135,000 |
2011/03/23 | 180 | 181 | 177 | 178 | 95,000 |
2011/03/22 | 183 | 184 | 179 | 183 | 87,000 |
2011/03/18 | 168 | 172 | 165 | 169 | 104,000 |
2011/03/17 | 149 | 165 | 146 | 163 | 143,000 |
2011/03/16 | 144 | 155 | 144 | 154 | 216,000 |
2011/03/15 | 180 | 180 | 133 | 145 | 265,000 |
2011/03/14 | 178 | 187 | 170 | 180 | 210,000 |
2011/03/11 | 206 | 209 | 206 | 209 | 93,000 |
2011/03/10 | 211 | 212 | 206 | 210 | 81,000 |
2011/03/09 | 216 | 216 | 211 | 211 | 53,000 |
2011/03/08 | 213 | 215 | 213 | 213 | 25,000 |
2011/03/07 | 215 | 216 | 212 | 212 | 42,000 |
2011/03/04 | 216 | 216 | 213 | 214 | 92,000 |
2011/03/03 | 213 | 215 | 212 | 215 | 46,000 |
2011/03/02 | 215 | 215 | 212 | 212 | 41,000 |
2011/03/01 | 215 | 217 | 215 | 215 | 119,000 |
2011/02/28 | 211 | 215 | 209 | 215 | 63,000 |
2011/02/25 | 208 | 211 | 206 | 209 | 96,000 |
2011/02/24 | 215 | 215 | 207 | 207 | 124,000 |
2011/02/23 | 213 | 217 | 212 | 214 | 66,000 |
2011/02/22 | 218 | 218 | 215 | 217 | 119,000 |
2011/02/21 | 221 | 221 | 219 | 220 | 60,000 |
2011/02/18 | 221 | 222 | 221 | 221 | 96,000 |
2011/02/17 | 222 | 223 | 222 | 222 | 50,000 |
2011/02/16 | 221 | 223 | 221 | 222 | 93,000 |
2011/02/15 | 221 | 223 | 221 | 221 | 88,000 |
2011/02/14 | 223 | 223 | 220 | 221 | 150,000 |
2011/02/10 | 219 | 222 | 218 | 221 | 70,000 |
2011/02/09 | 219 | 220 | 217 | 220 | 84,000 |
2011/02/08 | 220 | 221 | 219 | 220 | 83,000 |
2011/02/07 | 222 | 223 | 220 | 222 | 166,000 |
2011/02/04 | 220 | 223 | 218 | 221 | 164,000 |
2011/02/03 | 219 | 221 | 217 | 219 | 83,000 |
2011/02/02 | 219 | 219 | 218 | 218 | 75,000 |
2011/02/01 | 219 | 219 | 214 | 217 | 59,000 |
2011/01/31 | 215 | 219 | 212 | 218 | 166,000 |
2011/01/28 | 220 | 220 | 215 | 216 | 150,000 |
2011/01/27 | 215 | 221 | 213 | 219 | 223,000 |
2011/01/26 | 214 | 214 | 211 | 213 | 159,000 |
2011/01/25 | 215 | 215 | 211 | 214 | 120,000 |
2011/01/24 | 210 | 213 | 208 | 212 | 94,000 |
2011/01/21 | 212 | 212 | 208 | 209 | 106,000 |
2011/01/20 | 211 | 212 | 210 | 211 | 183,000 |
2011/01/19 | 217 | 217 | 213 | 213 | 143,000 |
2011/01/18 | 216 | 217 | 209 | 216 | 369,000 |
2011/01/17 | 224 | 224 | 216 | 216 | 573,000 |
2011/01/14 | 216 | 223 | 213 | 223 | 511,000 |
2011/01/13 | 211 | 213 | 209 | 211 | 281,000 |
2011/01/12 | 207 | 222 | 205 | 208 | 850,000 |
2011/01/11 | 197 | 200 | 195 | 200 | 267,000 |
2011/01/07 | 195 | 196 | 194 | 194 | 189,000 |
2011/01/06 | 195 | 196 | 194 | 195 | 161,000 |
2011/01/05 | 198 | 198 | 192 | 194 | 149,000 |
2011/01/04 | 198 | 200 | 196 | 196 | 84,000 |