8095 アステナホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	233	233	233	233	1,000	233
1998-12-29	231	231	231	231	1,000	231
1998-12-28	231	231	230	230	19,000	230
1998-12-25	235	235	230	230	14,000	230
1998-12-24	233	233	230	230	14,000	230
1998-12-22	240	240	232	232	6,000	232
1998-12-21	230	230	230	230	4,000	230
1998-12-18	240	240	230	231	18,000	231
1998-12-17	250	250	240	240	11,000	240
1998-12-16	251	251	250	250	22,000	250
1998-12-15	250	250	250	250	4,000	250
1998-12-14	253	253	250	250	7,000	250
1998-12-11	256	256	250	253	28,000	253
1998-12-10	251	255	251	255	3,000	255
1998-12-09	260	260	251	251	11,000	251
1998-12-08	256	261	256	260	16,000	260
1998-12-07	255	255	255	255	5,000	255
1998-12-04	259	262	255	255	4,000	255
1998-12-03	260	260	255	255	6,000	255
1998-12-02	269	269	260	260	15,000	260
1998-12-01	274	274	260	265	24,000	265
1998-11-30	275	285	275	275	32,000	275
1998-11-27	275	275	265	270	69,000	270
1998-11-26	253	265	253	265	53,000	265
1998-11-25	252	255	251	255	21,000	255
1998-11-24	255	255	250	250	24,000	250
1998-11-20	259	259	250	258	15,000	258
1998-11-19	260	260	251	251	8,000	251
1998-11-18	255	265	255	260	3,000	260
1998-11-17	260	260	246	260	31,000	260
1998-11-16	260	260	260	260	2,000	260
1998-11-13	255	255	255	255	1,000	255
1998-11-12	272	272	270	270	11,000	270
1998-11-09	274	274	274	274	4,000	274
1998-11-06	255	256	248	249	21,000	249
1998-11-05	274	274	274	274	1,000	274
1998-11-04	284	284	284	284	3,000	284
1998-10-30	277	289	275	289	16,000	289
1998-10-29	255	283	255	283	9,000	283
1998-10-28	266	266	255	255	8,000	255
1998-10-27	280	280	251	256	14,000	256
1998-10-26	290	295	290	295	4,000	295
1998-10-23	280	285	270	280	18,000	280
1998-10-22	260	285	260	280	14,000	280
1998-10-21	240	260	230	260	14,000	260
1998-10-20	245	245	230	230	6,000	230
1998-10-19	240	245	230	230	9,000	230
1998-10-16	230	238	230	238	4,000	238
1998-10-15	225	225	220	220	17,000	220
1998-10-14	221	228	221	225	9,000	225
1998-10-13	228	228	220	220	32,000	220
1998-10-12	230	230	226	227	9,000	227
1998-10-09	230	240	228	240	11,000	240
1998-10-08	228	240	228	230	29,000	230
1998-10-07	212	230	212	225	36,000	225
1998-10-06	232	232	204	220	39,000	220
1998-10-05	245	245	200	222	30,000	222
1998-10-02	246	250	245	248	18,000	248
1998-10-01	250	250	250	250	38,000	250
1998-09-30	252	252	250	250	59,000	250
1998-09-29	254	254	252	252	8,000	252
1998-09-28	252	253	252	253	4,000	253
1998-09-25	252	265	252	255	21,000	255
1998-09-24	255	255	250	250	38,000	250
1998-09-22	280	280	250	250	25,000	250
1998-09-21	275	275	270	270	5,000	270
1998-09-18	275	275	251	275	37,000	275
1998-09-17	280	284	275	275	30,000	275
1998-09-16	285	289	281	288	5,000	288
1998-09-14	280	288	280	285	12,000	285
1998-09-11	289	289	280	282	24,000	282
1998-09-10	300	300	290	290	25,000	290
1998-09-09	300	310	300	305	10,000	305
1998-09-08	280	296	280	295	30,000	295
1998-09-07	280	286	280	283	24,000	283
1998-09-04	295	295	280	280	38,000	280
1998-09-03	300	300	295	298	33,000	298
1998-09-02	300	304	299	300	47,000	300
1998-09-01	305	305	298	299	23,000	299
1998-08-31	297	307	297	305	23,000	305
1998-08-28	310	310	280	297	95,000	297
1998-08-27	350	350	318	318	53,000	318
1998-08-26	360	360	352	352	13,000	352
1998-08-25	355	360	350	360	34,000	360
1998-08-24	350	350	330	335	20,000	335
1998-08-21	330	360	330	356	59,000	356
1998-08-20	384	385	304	315	121,000	315
1998-08-19	389	394	384	384	48,000	384
1998-08-18	430	430	410	424	29,000	424
1998-08-17	430	430	425	430	6,000	430
1998-08-14	458	458	440	445	25,000	445
1998-08-13	450	463	450	454	41,000	454
1998-08-12	450	460	440	455	17,000	455
1998-08-11	436	449	431	449	35,000	449
1998-08-10	445	445	431	441	20,000	441
1998-08-07	450	460	450	460	16,000	460
1998-08-06	465	475	465	475	3,000	475
1998-08-05	460	475	455	465	35,000	465
1998-08-04	466	466	460	460	8,000	460
1998-08-03	470	480	462	480	21,000	480
1998-07-31	499	500	485	490	16,000	490
1998-07-30	477	500	465	500	53,000	500
1998-07-29	475	477	470	477	8,000	477
1998-07-28	465	489	465	480	24,000	480
1998-07-27	470	480	465	479	15,000	479
1998-07-24	499	499	480	480	3,000	480
1998-07-23	503	503	503	503	2,000	503
1998-07-22	485	504	485	504	31,000	504
1998-07-21	465	475	465	475	11,000	475
1998-07-17	460	485	460	485	10,000	485
1998-07-16	470	478	468	478	12,000	478
1998-07-15	470	485	465	478	42,000	478
1998-07-14	485	485	466	476	16,000	476
1998-07-13	508	508	495	500	18,000	500
1998-07-09	489	520	489	520	23,000	520
1998-07-08	501	518	500	514	13,000	514
1998-07-07	529	529	510	520	30,000	520
1998-07-06	520	529	520	529	65,000	529
1998-07-03	510	525	505	520	50,000	520
1998-07-02	499	510	480	510	47,000	510
1998-07-01	497	500	497	499	13,000	499
1998-06-30	502	505	490	495	17,000	495
1998-06-29	483	500	470	500	57,000	500
1998-06-26	524	525	505	505	11,000	505
1998-06-25	539	539	529	530	11,000	530
1998-06-24	512	543	512	533	274,000	533
1998-06-23	493	515	493	513	33,000	513
1998-06-22	513	519	498	513	16,000	513
1998-06-19	493	513	493	513	20,000	513
1998-06-18	496	508	492	508	8,000	508
1998-06-17	505	511	504	509	18,000	509
1998-06-16	492	504	492	504	10,000	504
1998-06-15	504	518	498	512	7,000	512
1998-06-12	514	524	501	501	43,000	501
1998-06-11	515	515	495	514	55,000	514
1998-06-10	527	528	503	528	36,000	528
1998-06-09	533	533	520	530	87,000	530
1998-06-08	528	539	524	533	42,000	533
1998-06-05	530	530	515	529	61,000	529
1998-06-04	521	532	511	532	21,000	532
1998-06-03	530	536	519	536	120,000	536
1998-06-02	511	523	501	523	33,000	523
1998-06-01	520	533	501	530	143,000	530
1998-05-29	495	510	490	510	54,000	510
1998-05-28	487	500	485	500	43,000	500
1998-05-27	490	497	490	497	12,000	497
1998-05-26	500	509	500	500	26,000	500
1998-05-25	483	515	483	514	69,000	514
1998-05-22	475	475	468	473	20,000	473
1998-05-21	477	487	468	468	22,000	468
1998-05-20	479	490	479	487	25,000	487
1998-05-19	480	489	470	470	7,000	470
1998-05-18	465	489	465	489	19,000	489
1998-05-15	494	494	489	489	2,000	489
1998-05-14	480	495	470	495	10,000	495
1998-05-13	490	495	490	490	15,000	490
1998-05-12	480	493	465	490	34,000	490
1998-05-11	470	480	470	480	9,000	480
1998-05-08	483	483	470	480	14,000	480
1998-05-07	470	483	470	483	18,000	483
1998-05-06	490	495	475	494	17,000	494
1998-05-01	495	500	485	500	11,000	500
1998-04-30	480	509	480	499	39,000	499
1998-04-28	479	500	475	479	32,000	479
1998-04-27	519	519	498	499	14,000	499
1998-04-24	494	520	494	519	16,000	519
1998-04-23	489	490	469	490	37,000	490
1998-04-22	493	495	480	490	21,000	490
1998-04-21	495	500	488	488	6,000	488
1998-04-20	494	499	479	499	6,000	499
1998-04-17	500	509	490	509	19,000	509
1998-04-16	521	521	507	519	14,000	519
1998-04-15	529	530	515	525	7,000	525
1998-04-14	519	530	515	530	23,000	530
1998-04-13	525	526	517	518	37,000	518
1998-04-10	539	545	525	535	51,000	535
1998-04-09	538	539	517	539	57,000	539
1998-04-08	535	539	511	539	36,000	539
1998-04-07	559	568	525	530	161,000	530
1998-04-06	525	540	517	539	100,000	539
1998-04-03	491	511	476	511	62,000	511
1998-04-02	500	514	475	496	80,000	496
1998-04-01	525	525	495	509	94,000	509
1998-03-31	511	525	505	525	20,000	525
1998-03-30	533	536	510	520	38,000	520
1998-03-27	500	550	500	543	269,000	543
1998-03-26	500	500	485	485	14,000	485
1998-03-25	501	505	491	499	47,000	499
1998-03-24	480	500	472	500	43,000	500
1998-03-23	475	490	475	485	19,000	485
1998-03-20	485	495	480	480	35,000	480
1998-03-19	493	500	491	500	35,000	500
1998-03-18	510	510	496	498	47,000	498
1998-03-17	498	520	496	520	30,000	520
1998-03-16	490	508	485	508	42,000	508
1998-03-13	516	523	500	514	102,000	514
1998-03-12	496	529	480	526	177,000	526
1998-03-11	476	486	474	486	43,000	486
1998-03-10	484	496	466	471	41,000	471
1998-03-09	475	485	465	479	53,000	479
1998-03-06	485	509	475	485	171,000	485
1998-03-05	455	497	450	470	279,000	470
1998-03-04	499	500	460	460	114,000	460
1998-03-03	442	500	438	495	245,000	495
1998-03-02	371	440	371	437	81,000	437
1998-02-27	360	370	360	370	11,000	370
1998-02-26	360	360	350	355	11,000	355
1998-02-25	365	365	360	360	18,000	360
1998-02-24	363	369	360	365	14,000	365
1998-02-23	365	365	363	363	7,000	363
1998-02-20	373	373	362	362	10,000	362
1998-02-19	370	375	370	375	8,000	375
1998-02-18	380	390	375	375	13,000	375
1998-02-17	380	390	375	390	13,000	390
1998-02-16	391	391	385	390	11,000	390
1998-02-13	409	409	401	401	4,000	401
1998-02-12	420	435	420	429	34,000	429
1998-02-10	377	410	377	410	81,000	410
1998-02-09	380	390	376	376	14,000	376
1998-02-06	398	400	380	380	43,000	380
1998-02-05	390	400	386	400	38,000	400
1998-02-04	370	400	370	385	28,000	385
1998-02-03	345	350	340	350	5,000	350
1998-02-02	336	336	336	336	13,000	336
1998-01-30	359	362	350	350	13,000	350
1998-01-29	367	367	355	360	38,000	360
1998-01-28	354	366	354	362	17,000	362
1998-01-27	354	354	348	349	19,000	349
1998-01-26	311	355	310	355	18,000	355
1998-01-23	310	310	300	303	20,000	303
1998-01-22	310	310	310	310	10,000	310
1998-01-21	296	315	296	310	15,000	310
1998-01-20	296	297	296	296	12,000	296
1998-01-19	267	300	267	285	13,000	285
1998-01-16	265	265	265	265	1,000	265
1998-01-14	241	250	240	250	29,000	250
1998-01-13	250	250	245	249	17,000	249
1998-01-12	251	265	250	250	11,000	250
1998-01-09	255	261	255	261	12,000	261
1998-01-08	290	290	270	270	8,000	270
1998-01-07	290	293	290	293	2,000	293
1998-01-06	290	303	290	290	5,000	290

分割・併合履歴： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31