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 |
|---|---|---|---|---|---|
| 2013/12/30 | 213 | 216 | 211 | 214 | 83,000 |
| 2013/12/27 | 209 | 212 | 208 | 212 | 85,000 |
| 2013/12/26 | 204 | 208 | 204 | 208 | 85,000 |
| 2013/12/25 | 202 | 204 | 199 | 204 | 213,000 |
| 2013/12/24 | 204 | 206 | 203 | 205 | 97,000 |
| 2013/12/20 | 208 | 208 | 205 | 207 | 115,000 |
| 2013/12/19 | 212 | 212 | 208 | 210 | 108,000 |
| 2013/12/18 | 213 | 214 | 209 | 213 | 140,000 |
| 2013/12/17 | 217 | 217 | 212 | 212 | 145,000 |
| 2013/12/16 | 220 | 220 | 214 | 214 | 123,000 |
| 2013/12/13 | 214 | 220 | 210 | 220 | 299,000 |
| 2013/12/12 | 217 | 218 | 214 | 216 | 96,000 |
| 2013/12/11 | 219 | 220 | 215 | 217 | 72,000 |
| 2013/12/10 | 219 | 220 | 217 | 220 | 93,000 |
| 2013/12/09 | 225 | 225 | 220 | 220 | 96,000 |
| 2013/12/06 | 221 | 224 | 219 | 224 | 105,000 |
| 2013/12/05 | 229 | 229 | 221 | 223 | 227,000 |
| 2013/12/04 | 233 | 239 | 226 | 228 | 1,215,000 |
| 2013/12/03 | 222 | 231 | 220 | 225 | 683,000 |
| 2013/12/02 | 217 | 231 | 215 | 225 | 823,000 |
| 2013/11/29 | 216 | 216 | 213 | 214 | 75,000 |
| 2013/11/28 | 214 | 214 | 212 | 212 | 50,000 |
| 2013/11/27 | 210 | 214 | 209 | 214 | 124,000 |
| 2013/11/26 | 214 | 215 | 213 | 213 | 269,000 |
| 2013/11/25 | 217 | 217 | 214 | 216 | 104,000 |
| 2013/11/22 | 214 | 216 | 214 | 216 | 51,000 |
| 2013/11/21 | 214 | 217 | 214 | 216 | 79,000 |
| 2013/11/20 | 214 | 217 | 214 | 214 | 53,000 |
| 2013/11/19 | 215 | 217 | 215 | 215 | 28,000 |
| 2013/11/18 | 215 | 218 | 214 | 215 | 80,000 |
| 2013/11/15 | 214 | 217 | 214 | 215 | 72,000 |
| 2013/11/14 | 212 | 218 | 212 | 216 | 71,000 |
| 2013/11/13 | 215 | 215 | 210 | 210 | 89,000 |
| 2013/11/12 | 215 | 215 | 212 | 214 | 73,000 |
| 2013/11/11 | 209 | 218 | 209 | 215 | 144,000 |
| 2013/11/08 | 208 | 211 | 207 | 209 | 40,000 |
| 2013/11/07 | 214 | 214 | 210 | 210 | 63,000 |
| 2013/11/06 | 213 | 216 | 210 | 216 | 61,000 |
| 2013/11/05 | 215 | 215 | 211 | 213 | 59,000 |
| 2013/11/01 | 216 | 218 | 214 | 215 | 46,000 |
| 2013/10/31 | 217 | 223 | 217 | 218 | 58,000 |
| 2013/10/30 | 214 | 225 | 214 | 218 | 282,000 |
| 2013/10/29 | 214 | 214 | 212 | 212 | 76,000 |
| 2013/10/28 | 221 | 221 | 214 | 218 | 136,000 |
| 2013/10/25 | 213 | 214 | 212 | 213 | 61,000 |
| 2013/10/24 | 212 | 215 | 211 | 215 | 55,000 |
| 2013/10/23 | 210 | 219 | 210 | 213 | 281,000 |
| 2013/10/22 | 209 | 209 | 208 | 209 | 23,000 |
| 2013/10/21 | 208 | 210 | 205 | 209 | 30,000 |
| 2013/10/18 | 209 | 209 | 208 | 208 | 13,000 |
| 2013/10/17 | 208 | 209 | 203 | 209 | 55,000 |
| 2013/10/16 | 207 | 207 | 205 | 207 | 13,000 |
| 2013/10/15 | 209 | 210 | 205 | 208 | 67,000 |
| 2013/10/11 | 208 | 209 | 205 | 208 | 44,000 |
| 2013/10/10 | 203 | 206 | 203 | 204 | 11,000 |
| 2013/10/09 | 199 | 206 | 199 | 206 | 32,000 |
| 2013/10/08 | 197 | 201 | 195 | 201 | 56,000 |
| 2013/10/07 | 201 | 202 | 200 | 200 | 44,000 |
| 2013/10/04 | 201 | 205 | 201 | 202 | 20,000 |
| 2013/10/03 | 201 | 203 | 200 | 201 | 40,000 |
| 2013/10/02 | 204 | 205 | 202 | 202 | 53,000 |
| 2013/10/01 | 203 | 206 | 203 | 203 | 78,000 |
| 2013/09/30 | 206 | 207 | 204 | 206 | 56,000 |
| 2013/09/27 | 210 | 210 | 206 | 206 | 75,000 |
| 2013/09/26 | 206 | 208 | 203 | 206 | 91,000 |
| 2013/09/25 | 219 | 219 | 206 | 207 | 214,000 |
| 2013/09/24 | 216 | 224 | 216 | 219 | 366,000 |
| 2013/09/20 | 200 | 220 | 199 | 216 | 397,000 |
| 2013/09/19 | 197 | 201 | 197 | 200 | 75,000 |
| 2013/09/18 | 195 | 197 | 194 | 195 | 68,000 |
| 2013/09/17 | 190 | 194 | 190 | 192 | 40,000 |
| 2013/09/13 | 187 | 190 | 186 | 190 | 68,000 |
| 2013/09/12 | 188 | 190 | 188 | 190 | 25,000 |
| 2013/09/11 | 193 | 193 | 190 | 191 | 20,000 |
| 2013/09/10 | 188 | 190 | 188 | 190 | 33,000 |
| 2013/09/09 | 186 | 188 | 186 | 188 | 27,000 |
| 2013/09/06 | 184 | 185 | 184 | 185 | 7,000 |
| 2013/09/05 | 185 | 185 | 183 | 184 | 19,000 |
| 2013/09/04 | 183 | 186 | 183 | 186 | 14,000 |
| 2013/09/03 | 184 | 185 | 183 | 184 | 27,000 |
| 2013/09/02 | 182 | 184 | 182 | 182 | 12,000 |
| 2013/08/30 | 184 | 184 | 182 | 182 | 14,000 |
| 2013/08/29 | 184 | 184 | 182 | 184 | 21,000 |
| 2013/08/28 | 187 | 187 | 185 | 185 | 31,000 |
| 2013/08/27 | 188 | 188 | 187 | 188 | 14,000 |
| 2013/08/26 | 188 | 189 | 188 | 189 | 5,000 |
| 2013/08/23 | 189 | 189 | 187 | 188 | 25,000 |
| 2013/08/22 | 186 | 187 | 186 | 187 | 16,000 |
| 2013/08/21 | 186 | 187 | 186 | 186 | 26,000 |
| 2013/08/20 | 189 | 189 | 187 | 187 | 16,000 |
| 2013/08/19 | 187 | 188 | 186 | 188 | 16,000 |
| 2013/08/16 | 188 | 189 | 188 | 188 | 19,000 |
| 2013/08/15 | 190 | 190 | 189 | 189 | 11,000 |
| 2013/08/14 | 190 | 191 | 189 | 191 | 17,000 |
| 2013/08/13 | 188 | 190 | 188 | 189 | 10,000 |
| 2013/08/12 | 190 | 190 | 188 | 188 | 11,000 |
| 2013/08/09 | 190 | 192 | 190 | 192 | 13,000 |
| 2013/08/08 | 192 | 192 | 190 | 190 | 11,000 |
| 2013/08/07 | 195 | 195 | 191 | 191 | 25,000 |
| 2013/08/06 | 194 | 196 | 194 | 195 | 11,000 |
| 2013/08/05 | 193 | 195 | 192 | 194 | 10,000 |
| 2013/08/02 | 193 | 195 | 190 | 195 | 30,000 |
| 2013/08/01 | 186 | 191 | 186 | 191 | 26,000 |
| 2013/07/31 | 192 | 192 | 188 | 188 | 35,000 |
| 2013/07/30 | 192 | 192 | 190 | 192 | 43,000 |
| 2013/07/29 | 195 | 195 | 191 | 191 | 41,000 |
| 2013/07/26 | 198 | 198 | 197 | 197 | 29,000 |
| 2013/07/25 | 201 | 201 | 199 | 199 | 20,000 |
| 2013/07/24 | 200 | 200 | 199 | 200 | 18,000 |
| 2013/07/23 | 199 | 201 | 199 | 201 | 28,000 |
| 2013/07/22 | 200 | 201 | 198 | 198 | 14,000 |
| 2013/07/19 | 199 | 201 | 196 | 197 | 40,000 |
| 2013/07/18 | 200 | 202 | 198 | 199 | 26,000 |
| 2013/07/17 | 202 | 202 | 200 | 202 | 29,000 |
| 2013/07/16 | 201 | 202 | 200 | 201 | 17,000 |
| 2013/07/12 | 200 | 203 | 198 | 200 | 30,000 |
| 2013/07/11 | 200 | 202 | 199 | 201 | 43,000 |
| 2013/07/10 | 203 | 204 | 199 | 199 | 75,000 |
| 2013/07/09 | 204 | 205 | 201 | 205 | 43,000 |
| 2013/07/08 | 208 | 210 | 201 | 204 | 197,000 |
| 2013/07/05 | 191 | 194 | 191 | 194 | 40,000 |
| 2013/07/04 | 190 | 190 | 189 | 189 | 8,000 |
| 2013/07/03 | 191 | 191 | 188 | 190 | 22,000 |
| 2013/07/02 | 191 | 191 | 189 | 191 | 20,000 |
| 2013/07/01 | 185 | 189 | 184 | 189 | 40,000 |
| 2013/06/28 | 186 | 187 | 186 | 187 | 23,000 |
| 2013/06/27 | 181 | 185 | 179 | 185 | 24,000 |
| 2013/06/26 | 184 | 185 | 180 | 181 | 36,000 |
| 2013/06/25 | 186 | 186 | 181 | 183 | 21,000 |
| 2013/06/24 | 186 | 186 | 183 | 185 | 17,000 |
| 2013/06/21 | 183 | 185 | 181 | 183 | 19,000 |
| 2013/06/20 | 186 | 186 | 183 | 183 | 43,000 |
| 2013/06/19 | 189 | 189 | 183 | 185 | 43,000 |
| 2013/06/18 | 184 | 186 | 183 | 186 | 21,000 |
| 2013/06/17 | 180 | 187 | 180 | 186 | 21,000 |
| 2013/06/14 | 182 | 184 | 178 | 180 | 89,000 |
| 2013/06/13 | 185 | 185 | 179 | 179 | 75,000 |
| 2013/06/12 | 185 | 185 | 183 | 185 | 38,000 |
| 2013/06/11 | 189 | 192 | 185 | 187 | 35,000 |
| 2013/06/10 | 185 | 190 | 183 | 188 | 55,000 |
| 2013/06/07 | 186 | 187 | 179 | 181 | 79,000 |
| 2013/06/06 | 191 | 191 | 189 | 190 | 45,000 |
| 2013/06/05 | 192 | 197 | 192 | 192 | 39,000 |
| 2013/06/04 | 194 | 194 | 189 | 193 | 54,000 |
| 2013/06/03 | 195 | 195 | 192 | 193 | 45,000 |
| 2013/05/31 | 199 | 201 | 192 | 195 | 64,000 |
| 2013/05/30 | 207 | 207 | 197 | 197 | 89,000 |
| 2013/05/29 | 206 | 207 | 201 | 207 | 137,000 |
| 2013/05/28 | 203 | 208 | 203 | 206 | 283,000 |
| 2013/05/27 | 211 | 211 | 205 | 207 | 115,000 |
| 2013/05/24 | 219 | 223 | 213 | 214 | 189,000 |
| 2013/05/23 | 230 | 230 | 220 | 220 | 274,000 |
| 2013/05/22 | 225 | 228 | 224 | 225 | 90,000 |
| 2013/05/21 | 226 | 226 | 223 | 225 | 53,000 |
| 2013/05/20 | 228 | 228 | 221 | 224 | 109,000 |
| 2013/05/17 | 218 | 225 | 218 | 222 | 105,000 |
| 2013/05/16 | 222 | 223 | 213 | 220 | 200,000 |
| 2013/05/15 | 229 | 229 | 221 | 223 | 185,000 |
| 2013/05/14 | 221 | 232 | 221 | 227 | 179,000 |
| 2013/05/13 | 224 | 224 | 219 | 220 | 155,000 |
| 2013/05/10 | 227 | 229 | 222 | 224 | 152,000 |
| 2013/05/09 | 232 | 233 | 225 | 226 | 111,000 |
| 2013/05/08 | 229 | 234 | 229 | 231 | 163,000 |
| 2013/05/07 | 228 | 229 | 225 | 229 | 111,000 |
| 2013/05/02 | 223 | 228 | 222 | 226 | 119,000 |
| 2013/05/01 | 222 | 225 | 220 | 224 | 120,000 |
| 2013/04/30 | 226 | 226 | 219 | 222 | 198,000 |
| 2013/04/26 | 233 | 241 | 226 | 229 | 442,000 |
| 2013/04/25 | 223 | 227 | 220 | 225 | 119,000 |
| 2013/04/24 | 217 | 223 | 217 | 223 | 190,000 |
| 2013/04/23 | 214 | 218 | 213 | 217 | 67,000 |
| 2013/04/22 | 212 | 216 | 212 | 215 | 97,000 |
| 2013/04/19 | 211 | 211 | 208 | 209 | 85,000 |
| 2013/04/18 | 207 | 209 | 207 | 207 | 22,000 |
| 2013/04/17 | 206 | 209 | 206 | 209 | 26,000 |
| 2013/04/16 | 205 | 207 | 202 | 205 | 75,000 |
| 2013/04/15 | 212 | 212 | 206 | 207 | 80,000 |
| 2013/04/12 | 211 | 215 | 211 | 212 | 46,000 |
| 2013/04/11 | 217 | 218 | 211 | 215 | 130,000 |
| 2013/04/10 | 217 | 220 | 216 | 218 | 71,000 |
| 2013/04/09 | 217 | 220 | 216 | 218 | 54,000 |
| 2013/04/08 | 217 | 220 | 214 | 219 | 107,000 |
| 2013/04/05 | 210 | 214 | 209 | 213 | 79,000 |
| 2013/04/04 | 206 | 210 | 203 | 210 | 88,000 |
| 2013/04/03 | 201 | 207 | 201 | 204 | 60,000 |
| 2013/04/02 | 202 | 202 | 195 | 201 | 76,000 |
| 2013/04/01 | 211 | 211 | 201 | 205 | 82,000 |
| 2013/03/29 | 214 | 214 | 212 | 212 | 44,000 |
| 2013/03/28 | 216 | 217 | 213 | 214 | 60,000 |
| 2013/03/27 | 215 | 218 | 213 | 217 | 37,000 |
| 2013/03/26 | 216 | 217 | 212 | 216 | 57,000 |
| 2013/03/25 | 220 | 220 | 216 | 216 | 61,000 |
| 2013/03/22 | 220 | 220 | 217 | 217 | 77,000 |
| 2013/03/21 | 220 | 222 | 219 | 219 | 67,000 |
| 2013/03/19 | 219 | 220 | 216 | 218 | 148,000 |
| 2013/03/18 | 220 | 223 | 220 | 220 | 87,000 |
| 2013/03/15 | 221 | 223 | 221 | 222 | 62,000 |
| 2013/03/14 | 223 | 224 | 219 | 221 | 135,000 |
| 2013/03/13 | 223 | 225 | 221 | 223 | 155,000 |
| 2013/03/12 | 218 | 234 | 218 | 222 | 1,118,000 |
| 2013/03/11 | 209 | 216 | 206 | 215 | 412,000 |
| 2013/03/08 | 196 | 205 | 196 | 205 | 418,000 |
| 2013/03/07 | 196 | 199 | 194 | 195 | 136,000 |
| 2013/03/06 | 193 | 196 | 193 | 196 | 64,000 |
| 2013/03/05 | 195 | 195 | 192 | 193 | 49,000 |
| 2013/03/04 | 197 | 197 | 195 | 196 | 43,000 |
| 2013/03/01 | 192 | 196 | 190 | 193 | 146,000 |
| 2013/02/28 | 191 | 192 | 188 | 192 | 46,000 |
| 2013/02/27 | 188 | 190 | 188 | 189 | 35,000 |
| 2013/02/26 | 188 | 189 | 187 | 188 | 24,000 |
| 2013/02/25 | 191 | 191 | 189 | 189 | 45,000 |
| 2013/02/22 | 188 | 189 | 187 | 188 | 38,000 |
| 2013/02/21 | 187 | 192 | 187 | 191 | 26,000 |
| 2013/02/20 | 188 | 191 | 188 | 189 | 49,000 |
| 2013/02/19 | 186 | 187 | 186 | 186 | 18,000 |
| 2013/02/18 | 183 | 186 | 183 | 185 | 38,000 |
| 2013/02/15 | 186 | 186 | 179 | 183 | 197,000 |
| 2013/02/14 | 185 | 189 | 184 | 187 | 56,000 |
| 2013/02/13 | 190 | 192 | 186 | 186 | 121,000 |
| 2013/02/12 | 190 | 194 | 187 | 187 | 136,000 |
| 2013/02/08 | 188 | 189 | 187 | 187 | 34,000 |
| 2013/02/07 | 191 | 191 | 187 | 187 | 100,000 |
| 2013/02/06 | 191 | 192 | 190 | 191 | 79,000 |
| 2013/02/05 | 193 | 193 | 188 | 188 | 71,000 |
| 2013/02/04 | 188 | 192 | 187 | 192 | 116,000 |
| 2013/02/01 | 184 | 188 | 184 | 188 | 76,000 |
| 2013/01/31 | 185 | 185 | 183 | 185 | 63,000 |
| 2013/01/30 | 187 | 187 | 183 | 185 | 87,000 |
| 2013/01/29 | 183 | 188 | 180 | 185 | 159,000 |
| 2013/01/28 | 183 | 183 | 178 | 180 | 87,000 |
| 2013/01/25 | 179 | 184 | 179 | 182 | 198,000 |
| 2013/01/24 | 178 | 178 | 175 | 178 | 74,000 |
| 2013/01/23 | 178 | 179 | 177 | 178 | 86,000 |
| 2013/01/22 | 181 | 182 | 179 | 180 | 40,000 |
| 2013/01/21 | 179 | 180 | 179 | 179 | 50,000 |
| 2013/01/18 | 178 | 180 | 178 | 179 | 49,000 |
| 2013/01/17 | 180 | 180 | 176 | 177 | 67,000 |
| 2013/01/16 | 182 | 183 | 180 | 180 | 34,000 |
| 2013/01/15 | 182 | 183 | 180 | 181 | 120,000 |
| 2013/01/11 | 182 | 182 | 179 | 182 | 74,000 |
| 2013/01/10 | 179 | 182 | 178 | 180 | 161,000 |
| 2013/01/09 | 180 | 180 | 177 | 179 | 64,000 |
| 2013/01/08 | 185 | 185 | 181 | 181 | 26,000 |
| 2013/01/07 | 188 | 190 | 185 | 185 | 55,000 |
| 2013/01/04 | 185 | 190 | 185 | 186 | 121,000 |