8095 アステナホールディングス(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 679 | 679 | 670 | 670 | 4,000 | 670 |
| 1987-12-26 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1987-12-25 | 681 | 681 | 675 | 675 | 4,000 | 675 |
| 1987-12-24 | 676 | 680 | 670 | 670 | 23,000 | 670 |
| 1987-12-23 | 684 | 690 | 675 | 675 | 17,000 | 675 |
| 1987-12-21 | 676 | 681 | 670 | 680 | 34,000 | 680 |
| 1987-12-18 | 689 | 690 | 685 | 685 | 6,000 | 685 |
| 1987-12-17 | 675 | 699 | 675 | 699 | 5,000 | 699 |
| 1987-12-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1987-12-15 | 680 | 699 | 680 | 699 | 3,000 | 699 |
| 1987-12-14 | 685 | 695 | 685 | 695 | 6,000 | 695 |
| 1987-12-11 | 689 | 695 | 688 | 695 | 4,000 | 695 |
| 1987-12-10 | 688 | 695 | 688 | 695 | 5,000 | 695 |
| 1987-12-09 | 676 | 690 | 676 | 690 | 3,000 | 690 |
| 1987-12-08 | 666 | 666 | 666 | 666 | 6,000 | 666 |
| 1987-12-07 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1987-12-05 | 662 | 662 | 661 | 661 | 9,000 | 661 |
| 1987-12-04 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 1987-12-01 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1987-11-30 | 699 | 699 | 650 | 650 | 8,000 | 650 |
| 1987-11-28 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1987-11-25 | 671 | 671 | 671 | 671 | 5,000 | 671 |
| 1987-11-24 | 683 | 683 | 668 | 668 | 17,000 | 668 |
| 1987-11-20 | 680 | 680 | 667 | 673 | 7,000 | 673 |
| 1987-11-19 | 690 | 690 | 680 | 680 | 11,000 | 680 |
| 1987-11-18 | 699 | 699 | 680 | 680 | 5,000 | 680 |
| 1987-11-17 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1987-11-16 | 700 | 700 | 690 | 700 | 3,000 | 700 |
| 1987-11-13 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1987-11-12 | 660 | 660 | 650 | 655 | 17,000 | 655 |
| 1987-11-11 | 661 | 661 | 650 | 655 | 17,000 | 655 |
| 1987-11-10 | 661 | 670 | 661 | 661 | 11,000 | 661 |
| 1987-11-09 | 671 | 672 | 660 | 660 | 22,000 | 660 |
| 1987-11-07 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1987-11-06 | 670 | 680 | 670 | 680 | 34,000 | 680 |
| 1987-11-05 | 690 | 690 | 670 | 670 | 16,000 | 670 |
| 1987-11-04 | 699 | 699 | 690 | 690 | 9,000 | 690 |
| 1987-11-02 | 709 | 710 | 700 | 700 | 14,000 | 700 |
| 1987-10-31 | 700 | 710 | 700 | 710 | 16,000 | 710 |
| 1987-10-30 | 700 | 700 | 690 | 700 | 18,000 | 700 |
| 1987-10-29 | 699 | 699 | 690 | 690 | 13,000 | 690 |
| 1987-10-28 | 711 | 728 | 710 | 710 | 33,000 | 710 |
| 1987-10-27 | 699 | 701 | 690 | 701 | 13,000 | 701 |
| 1987-10-26 | 760 | 760 | 739 | 739 | 9,000 | 739 |
| 1987-10-24 | 749 | 760 | 745 | 760 | 4,000 | 760 |
| 1987-10-23 | 762 | 762 | 745 | 750 | 16,000 | 750 |
| 1987-10-22 | 770 | 772 | 770 | 770 | 14,000 | 770 |
| 1987-10-21 | 750 | 751 | 740 | 740 | 21,000 | 740 |
| 1987-10-19 | 780 | 800 | 780 | 800 | 27,000 | 800 |
| 1987-10-16 | 801 | 815 | 801 | 814 | 6,000 | 814 |
| 1987-10-15 | 819 | 820 | 798 | 819 | 24,000 | 819 |
| 1987-10-14 | 820 | 824 | 800 | 824 | 35,000 | 824 |
| 1987-10-13 | 808 | 810 | 800 | 810 | 32,000 | 810 |
| 1987-10-12 | 800 | 808 | 796 | 808 | 34,000 | 808 |
| 1987-10-09 | 800 | 808 | 800 | 808 | 29,000 | 808 |
| 1987-10-08 | 800 | 808 | 800 | 800 | 12,000 | 800 |
| 1987-10-07 | 790 | 800 | 790 | 800 | 44,000 | 800 |
| 1987-10-06 | 795 | 800 | 795 | 795 | 51,000 | 795 |
| 1987-10-05 | 800 | 800 | 790 | 800 | 25,000 | 800 |
| 1987-10-03 | 790 | 795 | 785 | 795 | 19,000 | 795 |
| 1987-10-02 | 796 | 800 | 785 | 800 | 23,000 | 800 |
| 1987-10-01 | 782 | 795 | 782 | 786 | 15,000 | 786 |
| 1987-09-30 | 800 | 800 | 782 | 800 | 29,000 | 800 |
| 1987-09-29 | 800 | 810 | 790 | 795 | 25,000 | 795 |
| 1987-09-28 | 811 | 815 | 805 | 805 | 13,000 | 805 |
| 1987-09-26 | 815 | 820 | 810 | 810 | 22,000 | 810 |
| 1987-09-25 | 823 | 823 | 811 | 820 | 12,000 | 820 |
| 1987-09-24 | 816 | 825 | 816 | 825 | 36,000 | 825 |
| 1987-09-22 | 810 | 820 | 810 | 815 | 23,000 | 815 |
| 1987-09-21 | 810 | 819 | 801 | 819 | 23,000 | 819 |
| 1987-09-18 | 811 | 811 | 801 | 810 | 22,000 | 810 |
| 1987-09-17 | 800 | 806 | 800 | 801 | 21,000 | 801 |
| 1987-09-16 | 800 | 801 | 800 | 801 | 21,000 | 801 |
| 1987-09-14 | 836 | 836 | 810 | 810 | 19,000 | 810 |
| 1987-09-11 | 810 | 835 | 800 | 834 | 45,000 | 834 |
| 1987-09-10 | 801 | 810 | 801 | 810 | 8,000 | 810 |
| 1987-09-09 | 800 | 830 | 800 | 830 | 25,000 | 830 |
| 1987-09-08 | 815 | 822 | 815 | 822 | 20,000 | 822 |
| 1987-09-07 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1987-09-05 | 827 | 835 | 820 | 830 | 38,000 | 830 |
| 1987-09-04 | 835 | 840 | 825 | 830 | 36,000 | 830 |
| 1987-09-03 | 840 | 840 | 827 | 835 | 75,000 | 835 |
| 1987-09-02 | 850 | 853 | 842 | 845 | 271,000 | 845 |
| 1987-09-01 | 830 | 847 | 821 | 842 | 314,000 | 842 |
| 1987-08-31 | 810 | 815 | 810 | 811 | 14,000 | 811 |
| 1987-08-29 | 801 | 815 | 800 | 815 | 16,000 | 815 |
| 1987-08-28 | 820 | 820 | 803 | 803 | 40,000 | 803 |
| 1987-08-27 | 819 | 820 | 815 | 818 | 47,000 | 818 |
| 1987-08-26 | 830 | 834 | 816 | 816 | 89,000 | 816 |
| 1987-08-25 | 800 | 821 | 791 | 820 | 116,000 | 820 |
| 1987-08-24 | 790 | 798 | 790 | 795 | 29,000 | 795 |
| 1987-08-22 | 790 | 790 | 783 | 790 | 6,000 | 790 |
| 1987-08-21 | 782 | 795 | 782 | 790 | 17,000 | 790 |
| 1987-08-20 | 790 | 795 | 782 | 782 | 29,000 | 782 |
| 1987-08-19 | 780 | 790 | 780 | 790 | 16,000 | 790 |
| 1987-08-18 | 781 | 790 | 778 | 785 | 32,000 | 785 |
| 1987-08-17 | 790 | 790 | 780 | 782 | 8,000 | 782 |
| 1987-08-14 | 785 | 790 | 781 | 790 | 9,000 | 790 |
| 1987-08-13 | 779 | 794 | 779 | 790 | 17,000 | 790 |
| 1987-08-12 | 775 | 790 | 775 | 789 | 37,000 | 789 |
| 1987-08-11 | 779 | 779 | 775 | 775 | 20,000 | 775 |
| 1987-08-10 | 784 | 784 | 775 | 779 | 11,000 | 779 |
| 1987-08-07 | 776 | 785 | 776 | 785 | 22,000 | 785 |
| 1987-08-06 | 776 | 790 | 775 | 790 | 15,000 | 790 |
| 1987-08-04 | 791 | 798 | 775 | 775 | 27,000 | 775 |
| 1987-08-03 | 781 | 798 | 781 | 791 | 9,000 | 791 |
| 1987-08-01 | 799 | 799 | 771 | 771 | 14,000 | 771 |
| 1987-07-31 | 771 | 800 | 771 | 800 | 16,000 | 800 |
| 1987-07-30 | 766 | 775 | 765 | 766 | 38,000 | 766 |
| 1987-07-29 | 770 | 771 | 770 | 771 | 20,000 | 771 |
| 1987-07-28 | 770 | 770 | 765 | 770 | 18,000 | 770 |
| 1987-07-27 | 766 | 766 | 766 | 766 | 3,000 | 766 |
| 1987-07-25 | 762 | 775 | 762 | 766 | 7,000 | 766 |
| 1987-07-24 | 765 | 771 | 761 | 761 | 17,000 | 761 |
| 1987-07-23 | 765 | 765 | 760 | 760 | 5,000 | 760 |
| 1987-07-22 | 762 | 774 | 762 | 773 | 6,000 | 773 |
| 1987-07-21 | 779 | 779 | 760 | 761 | 10,000 | 761 |
| 1987-07-17 | 765 | 810 | 765 | 810 | 26,000 | 810 |
| 1987-07-16 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 1987-07-15 | 770 | 770 | 760 | 760 | 18,000 | 760 |
| 1987-07-14 | 762 | 779 | 762 | 779 | 5,000 | 779 |
| 1987-07-13 | 761 | 770 | 761 | 770 | 14,000 | 770 |
| 1987-07-10 | 760 | 770 | 750 | 770 | 8,000 | 770 |
| 1987-07-09 | 770 | 770 | 760 | 760 | 12,000 | 760 |
| 1987-07-08 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1987-07-07 | 750 | 750 | 750 | 750 | 28,000 | 750 |
| 1987-07-06 | 799 | 799 | 780 | 780 | 12,000 | 780 |
| 1987-07-04 | 799 | 810 | 798 | 800 | 14,000 | 800 |
| 1987-07-03 | 801 | 810 | 798 | 798 | 29,000 | 798 |
| 1987-07-02 | 818 | 819 | 800 | 800 | 37,000 | 800 |
| 1987-07-01 | 820 | 820 | 804 | 818 | 112,000 | 818 |
| 1987-06-30 | 827 | 828 | 810 | 820 | 157,000 | 820 |
| 1987-06-29 | 819 | 820 | 798 | 798 | 57,000 | 798 |
| 1987-06-27 | 825 | 825 | 811 | 820 | 158,000 | 820 |
| 1987-06-26 | 820 | 840 | 820 | 830 | 341,000 | 830 |
| 1987-06-25 | 808 | 808 | 789 | 796 | 61,000 | 796 |
| 1987-06-24 | 781 | 809 | 781 | 809 | 110,000 | 809 |
| 1987-06-23 | 781 | 790 | 781 | 789 | 48,000 | 789 |
| 1987-06-22 | 788 | 795 | 760 | 780 | 39,000 | 780 |
| 1987-06-19 | 810 | 810 | 790 | 795 | 78,000 | 795 |
| 1987-06-18 | 815 | 815 | 780 | 808 | 249,000 | 808 |
| 1987-06-17 | 770 | 805 | 760 | 805 | 170,000 | 805 |
| 1987-06-16 | 750 | 760 | 745 | 754 | 67,000 | 754 |
| 1987-06-15 | 740 | 750 | 740 | 750 | 34,000 | 750 |
| 1987-06-12 | 740 | 750 | 740 | 740 | 16,000 | 740 |
| 1987-06-11 | 740 | 750 | 740 | 750 | 32,000 | 750 |
| 1987-06-10 | 770 | 770 | 756 | 756 | 21,000 | 756 |
| 1987-06-09 | 755 | 780 | 750 | 770 | 31,000 | 770 |
| 1987-06-08 | 760 | 765 | 755 | 755 | 43,000 | 755 |
| 1987-06-06 | 750 | 750 | 730 | 730 | 37,000 | 730 |
| 1987-06-04 | 739 | 750 | 738 | 750 | 18,000 | 750 |
| 1987-06-03 | 755 | 755 | 748 | 749 | 18,000 | 749 |
| 1987-06-02 | 770 | 770 | 760 | 761 | 45,000 | 761 |
| 1987-06-01 | 721 | 735 | 719 | 735 | 31,000 | 735 |
| 1987-05-30 | 719 | 720 | 719 | 720 | 5,000 | 720 |
| 1987-05-29 | 718 | 718 | 710 | 715 | 22,000 | 715 |
| 1987-05-28 | 705 | 715 | 705 | 710 | 19,000 | 710 |
| 1987-05-27 | 706 | 715 | 705 | 710 | 15,000 | 710 |
| 1987-05-26 | 701 | 701 | 700 | 700 | 15,000 | 700 |
| 1987-05-25 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1987-05-23 | 719 | 719 | 715 | 715 | 2,000 | 715 |
| 1987-05-22 | 697 | 720 | 697 | 710 | 12,000 | 710 |
| 1987-05-21 | 695 | 700 | 695 | 695 | 13,000 | 695 |
| 1987-05-20 | 706 | 706 | 700 | 700 | 19,000 | 700 |
| 1987-05-19 | 705 | 719 | 700 | 701 | 30,000 | 701 |
| 1987-05-18 | 691 | 700 | 691 | 700 | 10,000 | 700 |
| 1987-05-15 | 696 | 697 | 690 | 690 | 18,000 | 690 |
| 1987-05-14 | 690 | 700 | 690 | 695 | 16,000 | 695 |
| 1987-05-13 | 701 | 701 | 699 | 699 | 7,000 | 699 |
| 1987-05-12 | 702 | 710 | 690 | 700 | 15,000 | 700 |
| 1987-05-11 | 710 | 710 | 705 | 705 | 5,000 | 705 |
| 1987-05-08 | 720 | 720 | 701 | 701 | 20,000 | 701 |
| 1987-05-07 | 700 | 725 | 700 | 720 | 41,000 | 720 |
| 1987-05-06 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1987-05-02 | 670 | 700 | 670 | 700 | 6,000 | 700 |
| 1987-05-01 | 672 | 675 | 665 | 675 | 21,000 | 675 |
| 1987-04-30 | 670 | 670 | 670 | 670 | 11,000 | 670 |
| 1987-04-28 | 676 | 676 | 670 | 672 | 31,000 | 672 |
| 1987-04-27 | 684 | 690 | 675 | 675 | 37,000 | 675 |
| 1987-04-25 | 685 | 690 | 685 | 690 | 9,000 | 690 |
| 1987-04-24 | 700 | 700 | 691 | 700 | 14,000 | 700 |
| 1987-04-23 | 675 | 692 | 673 | 692 | 15,000 | 692 |
| 1987-04-22 | 676 | 685 | 676 | 685 | 10,000 | 685 |
| 1987-04-21 | 671 | 680 | 670 | 673 | 25,000 | 673 |
| 1987-04-20 | 681 | 690 | 680 | 680 | 14,000 | 680 |
| 1987-04-17 | 685 | 690 | 685 | 690 | 27,000 | 690 |
| 1987-04-16 | 685 | 690 | 675 | 690 | 30,000 | 690 |
| 1987-04-15 | 686 | 690 | 686 | 690 | 13,000 | 690 |
| 1987-04-14 | 689 | 690 | 689 | 690 | 15,000 | 690 |
| 1987-04-13 | 686 | 686 | 685 | 685 | 7,000 | 685 |
| 1987-04-10 | 686 | 690 | 685 | 685 | 18,000 | 685 |
| 1987-04-09 | 700 | 700 | 685 | 685 | 17,000 | 685 |
| 1987-04-08 | 698 | 700 | 690 | 700 | 18,000 | 700 |
| 1987-04-07 | 700 | 700 | 690 | 695 | 14,000 | 695 |
| 1987-04-06 | 691 | 709 | 690 | 709 | 6,000 | 709 |
| 1987-04-04 | 712 | 712 | 685 | 685 | 14,000 | 685 |
| 1987-04-02 | 680 | 682 | 665 | 665 | 44,000 | 665 |
| 1987-04-01 | 690 | 700 | 675 | 675 | 28,000 | 675 |
| 1987-03-31 | 716 | 716 | 690 | 700 | 21,000 | 700 |
| 1987-03-30 | 720 | 721 | 720 | 720 | 15,000 | 720 |
| 1987-03-28 | 720 | 720 | 718 | 720 | 7,000 | 720 |
| 1987-03-27 | 728 | 738 | 716 | 720 | 26,000 | 720 |
| 1987-03-26 | 750 | 750 | 726 | 727 | 13,000 | 727 |
| 1987-03-25 | 720 | 750 | 720 | 750 | 40,000 | 750 |
| 1987-03-24 | 717 | 723 | 715 | 720 | 24,000 | 720 |
| 1987-03-23 | 750 | 751 | 710 | 715 | 25,000 | 715 |
| 1987-03-20 | 751 | 751 | 735 | 740 | 23,000 | 740 |
| 1987-03-19 | 755 | 770 | 740 | 741 | 72,000 | 741 |
| 1987-03-18 | 770 | 770 | 751 | 760 | 48,000 | 760 |
| 1987-03-17 | 790 | 790 | 760 | 760 | 53,000 | 760 |
| 1987-03-16 | 765 | 800 | 760 | 800 | 82,000 | 800 |
| 1987-03-13 | 760 | 769 | 730 | 730 | 30,000 | 730 |
| 1987-03-12 | 726 | 760 | 726 | 760 | 40,000 | 760 |
| 1987-03-11 | 719 | 738 | 719 | 719 | 50,000 | 719 |
| 1987-03-10 | 765 | 770 | 749 | 750 | 98,000 | 750 |
| 1987-03-09 | 765 | 776 | 765 | 765 | 25,000 | 765 |
| 1987-03-07 | 765 | 765 | 760 | 765 | 19,000 | 765 |
| 1987-03-06 | 781 | 796 | 770 | 770 | 46,000 | 770 |
| 1987-03-05 | 785 | 800 | 775 | 775 | 142,000 | 775 |
| 1987-03-04 | 830 | 830 | 795 | 795 | 172,000 | 795 |
| 1987-03-03 | 855 | 860 | 795 | 841 | 444,000 | 841 |
| 1987-03-02 | 780 | 866 | 765 | 866 | 524,000 | 866 |
| 1987-02-28 | 780 | 790 | 760 | 766 | 364,000 | 766 |
| 1987-02-27 | 670 | 760 | 670 | 760 | 199,000 | 760 |
| 1987-02-26 | 661 | 670 | 651 | 660 | 18,000 | 660 |
| 1987-02-25 | 651 | 661 | 650 | 660 | 35,000 | 660 |
| 1987-02-24 | 670 | 680 | 652 | 652 | 34,000 | 652 |
| 1987-02-23 | 660 | 664 | 655 | 664 | 18,000 | 664 |
| 1987-02-20 | 654 | 661 | 649 | 650 | 88,000 | 650 |
| 1987-02-19 | 653 | 655 | 650 | 650 | 40,000 | 650 |
| 1987-02-18 | 675 | 675 | 655 | 665 | 38,000 | 665 |
| 1987-02-17 | 690 | 690 | 680 | 680 | 14,000 | 680 |
| 1987-02-16 | 699 | 699 | 690 | 690 | 49,000 | 690 |
| 1987-02-13 | 675 | 698 | 675 | 698 | 41,000 | 698 |
| 1987-02-12 | 656 | 661 | 655 | 660 | 11,000 | 660 |
| 1987-02-10 | 646 | 650 | 646 | 650 | 20,000 | 650 |
| 1987-02-09 | 646 | 651 | 646 | 650 | 15,000 | 650 |
| 1987-02-07 | 658 | 658 | 648 | 648 | 42,000 | 648 |
| 1987-02-06 | 651 | 655 | 651 | 653 | 9,000 | 653 |
| 1987-02-05 | 660 | 660 | 650 | 650 | 37,000 | 650 |
| 1987-02-04 | 650 | 675 | 650 | 670 | 20,000 | 670 |
| 1987-02-03 | 665 | 665 | 656 | 660 | 26,000 | 660 |
| 1987-02-02 | 670 | 670 | 660 | 665 | 10,000 | 665 |
| 1987-01-31 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1987-01-30 | 700 | 701 | 696 | 696 | 32,000 | 696 |
| 1987-01-28 | 671 | 671 | 667 | 670 | 17,000 | 670 |
| 1987-01-27 | 656 | 656 | 656 | 656 | 18,000 | 656 |
| 1987-01-26 | 648 | 670 | 648 | 656 | 33,000 | 656 |
| 1987-01-24 | 650 | 650 | 646 | 646 | 6,000 | 646 |
| 1987-01-23 | 656 | 656 | 645 | 645 | 22,000 | 645 |
| 1987-01-22 | 650 | 656 | 650 | 655 | 39,000 | 655 |
| 1987-01-21 | 656 | 658 | 650 | 653 | 29,000 | 653 |
| 1987-01-20 | 660 | 660 | 655 | 655 | 20,000 | 655 |
| 1987-01-19 | 661 | 663 | 660 | 661 | 42,000 | 661 |
| 1987-01-16 | 663 | 663 | 663 | 663 | 6,000 | 663 |
| 1987-01-14 | 661 | 670 | 660 | 660 | 14,000 | 660 |
| 1987-01-13 | 670 | 670 | 660 | 660 | 11,000 | 660 |
| 1987-01-12 | 669 | 670 | 660 | 670 | 22,000 | 670 |
| 1987-01-09 | 666 | 666 | 660 | 660 | 8,000 | 660 |
| 1987-01-08 | 670 | 670 | 660 | 660 | 37,000 | 660 |
| 1987-01-07 | 650 | 670 | 650 | 670 | 27,000 | 670 |
| 1987-01-06 | 670 | 670 | 650 | 660 | 39,000 | 660 |
| 1987-01-05 | 670 | 670 | 670 | 670 | 23,000 | 670 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
