8095 アステナホールディングス(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 621 | 650 | 620 | 650 | 14,000 | 650 |
| 1985-12-27 | 640 | 640 | 621 | 621 | 4,000 | 621 |
| 1985-12-26 | 630 | 640 | 625 | 640 | 19,000 | 640 |
| 1985-12-25 | 641 | 650 | 635 | 640 | 52,000 | 640 |
| 1985-12-24 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1985-12-23 | 640 | 647 | 640 | 647 | 18,000 | 647 |
| 1985-12-21 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1985-12-20 | 639 | 640 | 639 | 640 | 15,000 | 640 |
| 1985-12-19 | 629 | 640 | 621 | 640 | 27,000 | 640 |
| 1985-12-18 | 640 | 640 | 621 | 639 | 26,000 | 639 |
| 1985-12-17 | 650 | 650 | 640 | 640 | 17,000 | 640 |
| 1985-12-16 | 653 | 660 | 650 | 650 | 12,000 | 650 |
| 1985-12-13 | 650 | 651 | 650 | 651 | 3,000 | 651 |
| 1985-12-12 | 660 | 665 | 650 | 650 | 16,000 | 650 |
| 1985-12-11 | 670 | 670 | 659 | 659 | 6,000 | 659 |
| 1985-12-10 | 672 | 672 | 672 | 672 | 6,000 | 672 |
| 1985-12-09 | 670 | 680 | 670 | 670 | 5,000 | 670 |
| 1985-12-07 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 1985-12-06 | 656 | 656 | 656 | 656 | 9,000 | 656 |
| 1985-12-05 | 655 | 656 | 655 | 655 | 8,000 | 655 |
| 1985-12-04 | 655 | 656 | 655 | 655 | 9,000 | 655 |
| 1985-12-03 | 656 | 656 | 646 | 656 | 12,000 | 656 |
| 1985-12-02 | 657 | 658 | 657 | 658 | 4,000 | 658 |
| 1985-11-30 | 660 | 670 | 656 | 657 | 11,000 | 657 |
| 1985-11-29 | 660 | 660 | 660 | 660 | 11,000 | 660 |
| 1985-11-27 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1985-11-26 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1985-11-25 | 689 | 698 | 689 | 698 | 10,000 | 698 |
| 1985-11-22 | 691 | 691 | 681 | 690 | 8,000 | 690 |
| 1985-11-21 | 698 | 698 | 680 | 697 | 7,000 | 697 |
| 1985-11-20 | 697 | 700 | 697 | 700 | 8,000 | 700 |
| 1985-11-19 | 698 | 700 | 697 | 700 | 10,000 | 700 |
| 1985-11-18 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1985-11-16 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1985-11-15 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1985-11-14 | 670 | 700 | 670 | 700 | 8,000 | 700 |
| 1985-11-13 | 670 | 680 | 670 | 680 | 11,000 | 680 |
| 1985-11-12 | 670 | 680 | 670 | 680 | 10,000 | 680 |
| 1985-11-11 | 674 | 685 | 674 | 679 | 14,000 | 679 |
| 1985-11-08 | 684 | 685 | 670 | 680 | 17,000 | 680 |
| 1985-11-07 | 680 | 690 | 680 | 690 | 13,000 | 690 |
| 1985-11-06 | 715 | 715 | 700 | 700 | 33,000 | 700 |
| 1985-11-05 | 725 | 725 | 715 | 715 | 47,000 | 715 |
| 1985-11-02 | 703 | 725 | 701 | 725 | 82,000 | 725 |
| 1985-11-01 | 700 | 720 | 700 | 703 | 64,000 | 703 |
| 1985-10-31 | 676 | 695 | 676 | 685 | 25,000 | 685 |
| 1985-10-30 | 660 | 670 | 660 | 665 | 13,000 | 665 |
| 1985-10-29 | 620 | 660 | 620 | 660 | 26,000 | 660 |
| 1985-10-28 | 640 | 640 | 630 | 630 | 11,000 | 630 |
| 1985-10-26 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1985-10-25 | 640 | 640 | 620 | 620 | 11,000 | 620 |
| 1985-10-24 | 631 | 640 | 631 | 640 | 2,000 | 640 |
| 1985-10-23 | 620 | 640 | 620 | 640 | 6,000 | 640 |
| 1985-10-21 | 640 | 640 | 620 | 620 | 3,000 | 620 |
| 1985-10-19 | 615 | 630 | 615 | 630 | 6,000 | 630 |
| 1985-10-18 | 615 | 621 | 605 | 605 | 5,000 | 605 |
| 1985-10-17 | 607 | 614 | 607 | 614 | 11,000 | 614 |
| 1985-10-16 | 605 | 614 | 600 | 614 | 11,000 | 614 |
| 1985-10-15 | 614 | 615 | 601 | 615 | 8,000 | 615 |
| 1985-10-14 | 615 | 615 | 605 | 614 | 8,000 | 614 |
| 1985-10-11 | 619 | 619 | 610 | 618 | 5,000 | 618 |
| 1985-10-09 | 609 | 619 | 600 | 619 | 11,000 | 619 |
| 1985-10-08 | 609 | 619 | 609 | 619 | 5,000 | 619 |
| 1985-10-07 | 610 | 619 | 610 | 619 | 7,000 | 619 |
| 1985-10-04 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1985-10-03 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1985-10-02 | 620 | 620 | 610 | 620 | 12,000 | 620 |
| 1985-10-01 | 612 | 621 | 610 | 620 | 7,000 | 620 |
| 1985-09-30 | 604 | 611 | 599 | 611 | 37,000 | 611 |
| 1985-09-27 | 640 | 644 | 634 | 634 | 10,000 | 634 |
| 1985-09-26 | 640 | 645 | 635 | 645 | 12,000 | 645 |
| 1985-09-25 | 645 | 645 | 640 | 645 | 5,000 | 645 |
| 1985-09-24 | 645 | 645 | 640 | 645 | 23,000 | 645 |
| 1985-09-21 | 645 | 645 | 645 | 645 | 8,000 | 645 |
| 1985-09-20 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 1985-09-19 | 645 | 645 | 645 | 645 | 14,000 | 645 |
| 1985-09-18 | 645 | 646 | 645 | 645 | 18,000 | 645 |
| 1985-09-13 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1985-09-12 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 1985-09-11 | 641 | 650 | 641 | 650 | 3,000 | 650 |
| 1985-09-10 | 650 | 655 | 650 | 650 | 16,000 | 650 |
| 1985-09-09 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 1985-09-06 | 650 | 655 | 640 | 650 | 8,000 | 650 |
| 1985-09-05 | 655 | 659 | 655 | 659 | 4,000 | 659 |
| 1985-09-04 | 650 | 660 | 650 | 660 | 9,000 | 660 |
| 1985-09-03 | 655 | 660 | 655 | 660 | 8,000 | 660 |
| 1985-09-02 | 660 | 660 | 640 | 655 | 6,000 | 655 |
| 1985-08-31 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1985-08-30 | 630 | 650 | 630 | 650 | 7,000 | 650 |
| 1985-08-29 | 620 | 640 | 620 | 640 | 5,000 | 640 |
| 1985-08-28 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1985-08-27 | 649 | 650 | 630 | 650 | 14,000 | 650 |
| 1985-08-26 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1985-08-24 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1985-08-23 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1985-08-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1985-08-20 | 650 | 650 | 641 | 650 | 8,000 | 650 |
| 1985-08-19 | 650 | 660 | 650 | 660 | 8,000 | 660 |
| 1985-08-17 | 650 | 660 | 650 | 660 | 3,000 | 660 |
| 1985-08-16 | 660 | 665 | 660 | 665 | 3,000 | 665 |
| 1985-08-15 | 650 | 660 | 650 | 660 | 9,000 | 660 |
| 1985-08-13 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1985-08-12 | 636 | 640 | 636 | 640 | 11,000 | 640 |
| 1985-08-09 | 650 | 650 | 636 | 636 | 11,000 | 636 |
| 1985-08-08 | 649 | 649 | 639 | 639 | 13,000 | 639 |
| 1985-08-07 | 640 | 640 | 639 | 639 | 4,000 | 639 |
| 1985-08-06 | 630 | 650 | 630 | 650 | 10,000 | 650 |
| 1985-08-05 | 639 | 640 | 635 | 640 | 6,000 | 640 |
| 1985-08-03 | 635 | 640 | 635 | 640 | 4,000 | 640 |
| 1985-08-02 | 639 | 640 | 635 | 635 | 13,000 | 635 |
| 1985-08-01 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1985-07-31 | 630 | 639 | 630 | 639 | 2,000 | 639 |
| 1985-07-30 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 1985-07-29 | 640 | 640 | 635 | 640 | 5,000 | 640 |
| 1985-07-27 | 640 | 640 | 630 | 640 | 12,000 | 640 |
| 1985-07-25 | 639 | 640 | 630 | 640 | 4,000 | 640 |
| 1985-07-24 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 1985-07-23 | 630 | 640 | 630 | 640 | 9,000 | 640 |
| 1985-07-22 | 640 | 640 | 630 | 640 | 3,000 | 640 |
| 1985-07-20 | 630 | 640 | 629 | 640 | 5,000 | 640 |
| 1985-07-19 | 635 | 645 | 635 | 640 | 8,000 | 640 |
| 1985-07-18 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 1985-07-17 | 665 | 665 | 645 | 660 | 7,000 | 660 |
| 1985-07-16 | 630 | 665 | 630 | 665 | 17,000 | 665 |
| 1985-07-15 | 630 | 640 | 630 | 640 | 10,000 | 640 |
| 1985-07-12 | 630 | 640 | 628 | 640 | 5,000 | 640 |
| 1985-07-11 | 645 | 650 | 640 | 650 | 10,000 | 650 |
| 1985-07-10 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 1985-07-09 | 645 | 655 | 645 | 655 | 12,000 | 655 |
| 1985-07-08 | 640 | 655 | 640 | 655 | 6,000 | 655 |
| 1985-07-06 | 652 | 653 | 651 | 651 | 4,000 | 651 |
| 1985-07-05 | 650 | 653 | 650 | 652 | 9,000 | 652 |
| 1985-07-04 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1985-07-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1985-07-02 | 655 | 670 | 635 | 670 | 17,000 | 670 |
| 1985-07-01 | 660 | 660 | 659 | 659 | 9,000 | 659 |
| 1985-06-29 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1985-06-27 | 660 | 660 | 650 | 655 | 8,000 | 655 |
| 1985-06-26 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1985-06-25 | 650 | 660 | 648 | 650 | 13,000 | 650 |
| 1985-06-24 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1985-06-22 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1985-06-21 | 650 | 655 | 648 | 655 | 7,000 | 655 |
| 1985-06-20 | 651 | 651 | 645 | 650 | 8,000 | 650 |
| 1985-06-19 | 652 | 652 | 644 | 650 | 20,000 | 650 |
| 1985-06-18 | 651 | 660 | 651 | 652 | 8,000 | 652 |
| 1985-06-17 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1985-06-15 | 685 | 690 | 685 | 690 | 3,000 | 690 |
| 1985-06-14 | 680 | 680 | 670 | 670 | 7,000 | 670 |
| 1985-06-13 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 1985-06-12 | 654 | 661 | 653 | 653 | 7,000 | 653 |
| 1985-06-11 | 651 | 651 | 650 | 650 | 21,000 | 650 |
| 1985-06-10 | 651 | 651 | 650 | 650 | 9,000 | 650 |
| 1985-06-07 | 651 | 651 | 650 | 650 | 6,000 | 650 |
| 1985-06-06 | 652 | 652 | 650 | 650 | 43,000 | 650 |
| 1985-06-03 | 659 | 659 | 650 | 650 | 5,000 | 650 |
| 1985-05-31 | 662 | 662 | 660 | 660 | 6,000 | 660 |
| 1985-05-30 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 1985-05-29 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1985-05-28 | 650 | 678 | 650 | 678 | 12,000 | 678 |
| 1985-05-27 | 673 | 673 | 650 | 660 | 26,000 | 660 |
| 1985-05-25 | 667 | 675 | 660 | 675 | 10,000 | 675 |
| 1985-05-24 | 677 | 677 | 670 | 670 | 11,000 | 670 |
| 1985-05-23 | 680 | 680 | 677 | 677 | 6,000 | 677 |
| 1985-05-22 | 680 | 690 | 670 | 690 | 11,000 | 690 |
| 1985-05-21 | 685 | 685 | 670 | 680 | 9,000 | 680 |
| 1985-05-20 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1985-05-18 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 1985-05-17 | 695 | 695 | 687 | 695 | 85,000 | 695 |
| 1985-05-16 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 1985-05-15 | 696 | 696 | 695 | 695 | 8,000 | 695 |
| 1985-05-14 | 697 | 697 | 695 | 695 | 4,000 | 695 |
| 1985-05-13 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 1985-05-10 | 698 | 700 | 697 | 697 | 6,000 | 697 |
| 1985-05-09 | 695 | 708 | 695 | 708 | 7,000 | 708 |
| 1985-05-08 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 1985-05-07 | 686 | 686 | 686 | 686 | 4,000 | 686 |
| 1985-05-04 | 685 | 685 | 685 | 685 | 8,000 | 685 |
| 1985-05-02 | 686 | 686 | 685 | 685 | 11,000 | 685 |
| 1985-05-01 | 690 | 694 | 685 | 694 | 10,000 | 694 |
| 1985-04-30 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1985-04-27 | 691 | 692 | 690 | 690 | 13,000 | 690 |
| 1985-04-26 | 690 | 692 | 685 | 685 | 32,000 | 685 |
| 1985-04-25 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1985-04-24 | 690 | 690 | 685 | 685 | 24,000 | 685 |
| 1985-04-23 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1985-04-22 | 690 | 700 | 690 | 690 | 24,000 | 690 |
| 1985-04-20 | 675 | 690 | 675 | 690 | 4,000 | 690 |
| 1985-04-19 | 700 | 700 | 690 | 690 | 33,000 | 690 |
| 1985-04-18 | 705 | 705 | 700 | 700 | 25,000 | 700 |
| 1985-04-17 | 708 | 715 | 705 | 715 | 11,000 | 715 |
| 1985-04-16 | 705 | 708 | 705 | 708 | 2,000 | 708 |
| 1985-04-15 | 714 | 714 | 705 | 706 | 18,000 | 706 |
| 1985-04-12 | 729 | 729 | 709 | 709 | 6,000 | 709 |
| 1985-04-11 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1985-04-10 | 741 | 743 | 730 | 730 | 6,000 | 730 |
| 1985-04-09 | 740 | 740 | 730 | 740 | 26,000 | 740 |
| 1985-04-08 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1985-04-05 | 735 | 738 | 735 | 735 | 14,000 | 735 |
| 1985-04-04 | 710 | 735 | 710 | 735 | 16,000 | 735 |
| 1985-04-03 | 702 | 725 | 702 | 715 | 21,000 | 715 |
| 1985-04-02 | 700 | 701 | 700 | 701 | 15,000 | 701 |
| 1985-04-01 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1985-03-30 | 720 | 725 | 720 | 720 | 17,000 | 720 |
| 1985-03-29 | 700 | 710 | 700 | 710 | 12,000 | 710 |
| 1985-03-28 | 720 | 730 | 710 | 720 | 15,000 | 720 |
| 1985-03-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1985-03-26 | 741 | 741 | 720 | 736 | 29,000 | 736 |
| 1985-03-25 | 744 | 744 | 739 | 743 | 17,000 | 743 |
| 1985-03-23 | 744 | 750 | 740 | 750 | 12,000 | 750 |
| 1985-03-22 | 735 | 740 | 730 | 730 | 3,000 | 730 |
| 1985-03-20 | 720 | 740 | 720 | 740 | 13,000 | 740 |
| 1985-03-19 | 730 | 740 | 720 | 740 | 24,000 | 740 |
| 1985-03-18 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1985-03-16 | 750 | 750 | 735 | 735 | 7,000 | 735 |
| 1985-03-15 | 740 | 750 | 740 | 740 | 29,000 | 740 |
| 1985-03-14 | 745 | 750 | 730 | 740 | 39,000 | 740 |
| 1985-03-13 | 745 | 750 | 745 | 750 | 7,000 | 750 |
| 1985-03-12 | 750 | 750 | 740 | 745 | 14,000 | 745 |
| 1985-03-11 | 752 | 755 | 751 | 755 | 9,000 | 755 |
| 1985-03-08 | 750 | 750 | 730 | 750 | 15,000 | 750 |
| 1985-03-07 | 759 | 761 | 755 | 755 | 10,000 | 755 |
| 1985-03-06 | 760 | 761 | 760 | 760 | 5,000 | 760 |
| 1985-03-05 | 784 | 785 | 769 | 770 | 10,000 | 770 |
| 1985-03-04 | 750 | 785 | 750 | 785 | 15,000 | 785 |
| 1985-03-02 | 770 | 770 | 750 | 770 | 7,000 | 770 |
| 1985-03-01 | 760 | 762 | 731 | 760 | 40,000 | 760 |
| 1985-02-28 | 775 | 785 | 770 | 770 | 17,000 | 770 |
| 1985-02-27 | 795 | 799 | 775 | 775 | 92,000 | 775 |
| 1985-02-26 | 775 | 800 | 775 | 795 | 77,000 | 795 |
| 1985-02-25 | 798 | 800 | 780 | 785 | 130,000 | 785 |
| 1985-02-23 | 785 | 785 | 775 | 784 | 45,000 | 784 |
| 1985-02-22 | 760 | 775 | 755 | 775 | 53,000 | 775 |
| 1985-02-21 | 769 | 775 | 760 | 774 | 34,000 | 774 |
| 1985-02-20 | 780 | 789 | 750 | 779 | 78,000 | 779 |
| 1985-02-19 | 800 | 809 | 776 | 790 | 274,000 | 790 |
| 1985-02-18 | 801 | 805 | 785 | 795 | 300,000 | 795 |
| 1985-02-16 | 736 | 736 | 730 | 730 | 15,000 | 730 |
| 1985-02-15 | 750 | 765 | 746 | 746 | 98,000 | 746 |
| 1985-02-14 | 740 | 781 | 740 | 770 | 98,000 | 770 |
| 1985-02-13 | 708 | 740 | 705 | 723 | 109,000 | 723 |
| 1985-02-12 | 730 | 730 | 703 | 707 | 13,000 | 707 |
| 1985-02-08 | 700 | 730 | 700 | 730 | 75,000 | 730 |
| 1985-02-07 | 700 | 722 | 700 | 700 | 101,000 | 700 |
| 1985-02-06 | 659 | 711 | 658 | 700 | 47,000 | 700 |
| 1985-02-05 | 651 | 655 | 651 | 654 | 27,000 | 654 |
| 1985-02-02 | 660 | 660 | 650 | 650 | 14,000 | 650 |
| 1985-02-01 | 670 | 672 | 645 | 670 | 41,000 | 670 |
| 1985-01-31 | 680 | 685 | 670 | 675 | 23,000 | 675 |
| 1985-01-30 | 690 | 698 | 685 | 685 | 21,000 | 685 |
| 1985-01-29 | 699 | 700 | 690 | 700 | 35,000 | 700 |
| 1985-01-28 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 1985-01-26 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1985-01-25 | 700 | 710 | 700 | 700 | 19,000 | 700 |
| 1985-01-24 | 690 | 700 | 690 | 700 | 45,000 | 700 |
| 1985-01-23 | 702 | 705 | 700 | 700 | 8,000 | 700 |
| 1985-01-22 | 705 | 715 | 705 | 705 | 14,000 | 705 |
| 1985-01-21 | 700 | 715 | 700 | 700 | 90,000 | 700 |
| 1985-01-19 | 690 | 700 | 690 | 700 | 11,000 | 700 |
| 1985-01-18 | 700 | 703 | 690 | 690 | 36,000 | 690 |
| 1985-01-17 | 710 | 710 | 699 | 699 | 14,000 | 699 |
| 1985-01-16 | 725 | 725 | 712 | 720 | 11,000 | 720 |
| 1985-01-14 | 710 | 721 | 710 | 712 | 9,000 | 712 |
| 1985-01-11 | 690 | 710 | 690 | 710 | 10,000 | 710 |
| 1985-01-10 | 690 | 700 | 690 | 700 | 11,000 | 700 |
| 1985-01-09 | 676 | 690 | 675 | 690 | 23,000 | 690 |
| 1985-01-08 | 680 | 680 | 670 | 675 | 7,000 | 675 |
| 1985-01-07 | 690 | 690 | 680 | 680 | 13,000 | 680 |
| 1985-01-05 | 695 | 695 | 690 | 690 | 9,000 | 690 |
| 1985-01-04 | 700 | 700 | 700 | 700 | 3,000 | 700 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
