8095 アステナホールディングス(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,200 | 1,200 | 1,160 | 1,160 | 21,000 | 1,160 |
| 1989-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1989-12-27 | 1,190 | 1,220 | 1,190 | 1,220 | 34,000 | 1,220 |
| 1989-12-26 | 1,180 | 1,200 | 1,170 | 1,170 | 33,000 | 1,170 |
| 1989-12-25 | 1,190 | 1,190 | 1,180 | 1,180 | 14,000 | 1,180 |
| 1989-12-22 | 1,180 | 1,220 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1989-12-21 | 1,200 | 1,220 | 1,200 | 1,200 | 20,000 | 1,200 |
| 1989-12-20 | 1,220 | 1,220 | 1,180 | 1,180 | 23,000 | 1,180 |
| 1989-12-19 | 1,220 | 1,230 | 1,200 | 1,200 | 29,000 | 1,200 |
| 1989-12-18 | 1,230 | 1,250 | 1,220 | 1,220 | 25,000 | 1,220 |
| 1989-12-15 | 1,250 | 1,250 | 1,220 | 1,220 | 30,000 | 1,220 |
| 1989-12-14 | 1,260 | 1,270 | 1,250 | 1,260 | 35,000 | 1,260 |
| 1989-12-13 | 1,250 | 1,270 | 1,230 | 1,250 | 66,000 | 1,250 |
| 1989-12-12 | 1,250 | 1,270 | 1,250 | 1,270 | 24,000 | 1,270 |
| 1989-12-11 | 1,260 | 1,270 | 1,250 | 1,250 | 38,000 | 1,250 |
| 1989-12-08 | 1,270 | 1,280 | 1,250 | 1,250 | 25,000 | 1,250 |
| 1989-12-07 | 1,240 | 1,250 | 1,230 | 1,250 | 35,000 | 1,250 |
| 1989-12-06 | 1,240 | 1,250 | 1,230 | 1,240 | 52,000 | 1,240 |
| 1989-12-05 | 1,230 | 1,240 | 1,220 | 1,230 | 19,000 | 1,230 |
| 1989-12-04 | 1,210 | 1,240 | 1,210 | 1,220 | 46,000 | 1,220 |
| 1989-12-01 | 1,210 | 1,210 | 1,190 | 1,190 | 38,000 | 1,190 |
| 1989-11-30 | 1,210 | 1,230 | 1,210 | 1,220 | 22,000 | 1,220 |
| 1989-11-29 | 1,200 | 1,240 | 1,200 | 1,220 | 35,000 | 1,220 |
| 1989-11-28 | 1,190 | 1,240 | 1,190 | 1,200 | 42,000 | 1,200 |
| 1989-11-27 | 1,210 | 1,250 | 1,210 | 1,220 | 29,000 | 1,220 |
| 1989-11-24 | 1,230 | 1,260 | 1,230 | 1,230 | 32,000 | 1,230 |
| 1989-11-22 | 1,250 | 1,260 | 1,230 | 1,240 | 40,000 | 1,240 |
| 1989-11-21 | 1,260 | 1,270 | 1,250 | 1,250 | 45,000 | 1,250 |
| 1989-11-20 | 1,270 | 1,290 | 1,230 | 1,290 | 56,000 | 1,290 |
| 1989-11-17 | 1,290 | 1,300 | 1,290 | 1,300 | 58,000 | 1,300 |
| 1989-11-16 | 1,300 | 1,300 | 1,280 | 1,300 | 101,000 | 1,300 |
| 1989-11-15 | 1,290 | 1,300 | 1,280 | 1,290 | 96,000 | 1,290 |
| 1989-11-14 | 1,290 | 1,300 | 1,280 | 1,290 | 43,000 | 1,290 |
| 1989-11-13 | 1,300 | 1,310 | 1,290 | 1,290 | 54,000 | 1,290 |
| 1989-11-10 | 1,280 | 1,320 | 1,280 | 1,300 | 78,000 | 1,300 |
| 1989-11-09 | 1,270 | 1,280 | 1,260 | 1,260 | 16,000 | 1,260 |
| 1989-11-08 | 1,280 | 1,280 | 1,250 | 1,260 | 80,000 | 1,260 |
| 1989-11-07 | 1,340 | 1,340 | 1,280 | 1,290 | 156,000 | 1,290 |
| 1989-11-06 | 1,330 | 1,350 | 1,310 | 1,340 | 451,000 | 1,340 |
| 1989-11-02 | 1,300 | 1,330 | 1,280 | 1,310 | 447,000 | 1,310 |
| 1989-11-01 | 1,170 | 1,250 | 1,170 | 1,250 | 162,000 | 1,250 |
| 1989-10-31 | 1,190 | 1,200 | 1,180 | 1,180 | 19,000 | 1,180 |
| 1989-10-30 | 1,170 | 1,200 | 1,170 | 1,200 | 12,000 | 1,200 |
| 1989-10-27 | 1,200 | 1,200 | 1,150 | 1,160 | 48,000 | 1,160 |
| 1989-10-26 | 1,210 | 1,220 | 1,200 | 1,200 | 19,000 | 1,200 |
| 1989-10-25 | 1,210 | 1,220 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1989-10-24 | 1,230 | 1,230 | 1,220 | 1,220 | 27,000 | 1,220 |
| 1989-10-23 | 1,210 | 1,230 | 1,210 | 1,230 | 32,000 | 1,230 |
| 1989-10-20 | 1,210 | 1,220 | 1,200 | 1,200 | 69,000 | 1,200 |
| 1989-10-19 | 1,230 | 1,230 | 1,200 | 1,230 | 55,000 | 1,230 |
| 1989-10-18 | 1,190 | 1,230 | 1,180 | 1,210 | 87,000 | 1,210 |
| 1989-10-17 | 1,180 | 1,180 | 1,150 | 1,150 | 98,000 | 1,150 |
| 1989-10-16 | 1,150 | 1,190 | 1,120 | 1,120 | 67,000 | 1,120 |
| 1989-10-13 | 1,230 | 1,230 | 1,150 | 1,210 | 77,000 | 1,210 |
| 1989-10-12 | 1,270 | 1,270 | 1,220 | 1,220 | 93,000 | 1,220 |
| 1989-10-11 | 1,290 | 1,300 | 1,230 | 1,230 | 96,000 | 1,230 |
| 1989-10-09 | 1,300 | 1,330 | 1,280 | 1,280 | 103,000 | 1,280 |
| 1989-10-06 | 1,320 | 1,330 | 1,250 | 1,300 | 202,000 | 1,300 |
| 1989-10-05 | 1,260 | 1,330 | 1,260 | 1,300 | 229,000 | 1,300 |
| 1989-10-04 | 1,290 | 1,300 | 1,260 | 1,260 | 117,000 | 1,260 |
| 1989-10-03 | 1,300 | 1,330 | 1,270 | 1,280 | 336,000 | 1,280 |
| 1989-10-02 | 1,280 | 1,300 | 1,280 | 1,300 | 331,000 | 1,300 |
| 1989-09-29 | 1,200 | 1,280 | 1,200 | 1,260 | 633,000 | 1,260 |
| 1989-09-28 | 1,150 | 1,170 | 1,140 | 1,170 | 136,000 | 1,170 |
| 1989-09-27 | 1,150 | 1,150 | 1,140 | 1,150 | 77,000 | 1,150 |
| 1989-09-26 | 1,150 | 1,150 | 1,120 | 1,150 | 144,000 | 1,150 |
| 1989-09-25 | 1,160 | 1,170 | 1,090 | 1,130 | 144,000 | 1,130 |
| 1989-09-22 | 1,170 | 1,200 | 1,140 | 1,150 | 497,000 | 1,150 |
| 1989-09-21 | 1,010 | 1,130 | 1,010 | 1,120 | 597,000 | 1,120 |
| 1989-09-19 | 1,010 | 1,020 | 1,010 | 1,020 | 30,000 | 1,020 |
| 1989-09-18 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1989-09-14 | 1,010 | 1,020 | 1,000 | 1,010 | 64,000 | 1,010 |
| 1989-09-13 | 1,010 | 1,020 | 1,010 | 1,020 | 16,000 | 1,020 |
| 1989-09-12 | 1,010 | 1,020 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1989-09-11 | 1,010 | 1,020 | 1,000 | 1,000 | 68,000 | 1,000 |
| 1989-09-08 | 1,010 | 1,020 | 1,000 | 1,000 | 25,000 | 1,000 |
| 1989-09-07 | 1,010 | 1,020 | 1,000 | 1,000 | 62,000 | 1,000 |
| 1989-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1989-09-05 | 1,010 | 1,020 | 999 | 999 | 41,000 | 999 |
| 1989-09-04 | 1,010 | 1,010 | 1,000 | 1,010 | 21,000 | 1,010 |
| 1989-09-01 | 1,020 | 1,020 | 1,000 | 1,000 | 73,000 | 1,000 |
| 1989-08-31 | 1,030 | 1,040 | 1,030 | 1,030 | 27,000 | 1,030 |
| 1989-08-29 | 1,030 | 1,030 | 1,020 | 1,030 | 56,000 | 1,030 |
| 1989-08-28 | 1,020 | 1,030 | 1,020 | 1,030 | 24,000 | 1,030 |
| 1989-08-25 | 1,010 | 1,010 | 1,000 | 1,010 | 58,000 | 1,010 |
| 1989-08-24 | 1,000 | 1,010 | 999 | 1,010 | 24,000 | 1,010 |
| 1989-08-23 | 997 | 1,000 | 995 | 996 | 39,000 | 996 |
| 1989-08-22 | 1,000 | 1,000 | 995 | 995 | 42,000 | 995 |
| 1989-08-21 | 1,000 | 1,000 | 995 | 1,000 | 48,000 | 1,000 |
| 1989-08-18 | 1,000 | 1,000 | 995 | 995 | 32,000 | 995 |
| 1989-08-17 | 991 | 1,000 | 990 | 1,000 | 35,000 | 1,000 |
| 1989-08-16 | 991 | 999 | 990 | 990 | 12,000 | 990 |
| 1989-08-15 | 999 | 999 | 985 | 985 | 11,000 | 985 |
| 1989-08-14 | 1,000 | 1,000 | 995 | 999 | 11,000 | 999 |
| 1989-08-11 | 986 | 1,010 | 986 | 1,000 | 11,000 | 1,000 |
| 1989-08-10 | 1,010 | 1,010 | 985 | 985 | 50,000 | 985 |
| 1989-08-09 | 991 | 1,010 | 991 | 1,010 | 47,000 | 1,010 |
| 1989-08-08 | 1,000 | 1,010 | 982 | 990 | 57,000 | 990 |
| 1989-08-07 | 1,050 | 1,060 | 1,010 | 1,010 | 174,000 | 1,010 |
| 1989-08-04 | 970 | 1,050 | 965 | 1,040 | 177,000 | 1,040 |
| 1989-08-03 | 959 | 965 | 950 | 965 | 41,000 | 965 |
| 1989-08-02 | 960 | 965 | 950 | 950 | 29,000 | 950 |
| 1989-08-01 | 951 | 960 | 950 | 959 | 19,000 | 959 |
| 1989-07-31 | 951 | 951 | 941 | 947 | 36,000 | 947 |
| 1989-07-28 | 955 | 960 | 946 | 946 | 28,000 | 946 |
| 1989-07-27 | 950 | 955 | 945 | 955 | 56,000 | 955 |
| 1989-07-26 | 963 | 964 | 945 | 950 | 49,000 | 950 |
| 1989-07-25 | 936 | 962 | 936 | 962 | 19,000 | 962 |
| 1989-07-24 | 940 | 948 | 930 | 931 | 24,000 | 931 |
| 1989-07-21 | 949 | 949 | 930 | 943 | 23,000 | 943 |
| 1989-07-20 | 942 | 950 | 940 | 950 | 33,000 | 950 |
| 1989-07-19 | 945 | 945 | 941 | 941 | 5,000 | 941 |
| 1989-07-18 | 950 | 950 | 941 | 941 | 23,000 | 941 |
| 1989-07-17 | 941 | 956 | 941 | 956 | 3,000 | 956 |
| 1989-07-14 | 951 | 951 | 940 | 950 | 13,000 | 950 |
| 1989-07-13 | 965 | 965 | 950 | 950 | 22,000 | 950 |
| 1989-07-12 | 972 | 972 | 960 | 960 | 23,000 | 960 |
| 1989-07-11 | 950 | 970 | 950 | 970 | 33,000 | 970 |
| 1989-07-10 | 974 | 974 | 960 | 960 | 34,000 | 960 |
| 1989-07-07 | 979 | 989 | 976 | 976 | 49,000 | 976 |
| 1989-07-06 | 970 | 988 | 965 | 980 | 95,000 | 980 |
| 1989-07-05 | 940 | 955 | 940 | 955 | 79,000 | 955 |
| 1989-07-04 | 906 | 925 | 906 | 925 | 4,000 | 925 |
| 1989-07-03 | 910 | 910 | 900 | 900 | 6,000 | 900 |
| 1989-06-30 | 910 | 912 | 910 | 912 | 21,000 | 912 |
| 1989-06-29 | 911 | 911 | 911 | 911 | 3,000 | 911 |
| 1989-06-28 | 923 | 930 | 910 | 920 | 17,000 | 920 |
| 1989-06-27 | 920 | 925 | 920 | 920 | 9,000 | 920 |
| 1989-06-26 | 930 | 930 | 920 | 930 | 7,000 | 930 |
| 1989-06-23 | 930 | 930 | 920 | 920 | 19,000 | 920 |
| 1989-06-22 | 930 | 939 | 925 | 925 | 9,000 | 925 |
| 1989-06-21 | 921 | 940 | 921 | 937 | 7,000 | 937 |
| 1989-06-20 | 910 | 930 | 910 | 920 | 13,000 | 920 |
| 1989-06-19 | 910 | 910 | 905 | 905 | 10,000 | 905 |
| 1989-06-16 | 902 | 911 | 902 | 911 | 9,000 | 911 |
| 1989-06-15 | 930 | 935 | 920 | 920 | 22,000 | 920 |
| 1989-06-14 | 940 | 940 | 920 | 920 | 17,000 | 920 |
| 1989-06-13 | 942 | 942 | 930 | 930 | 49,000 | 930 |
| 1989-06-12 | 953 | 953 | 940 | 940 | 24,000 | 940 |
| 1989-06-09 | 940 | 954 | 940 | 954 | 66,000 | 954 |
| 1989-06-08 | 922 | 940 | 921 | 940 | 17,000 | 940 |
| 1989-06-07 | 944 | 944 | 921 | 921 | 11,000 | 921 |
| 1989-06-06 | 945 | 945 | 930 | 943 | 17,000 | 943 |
| 1989-06-05 | 920 | 949 | 920 | 939 | 22,000 | 939 |
| 1989-06-02 | 926 | 940 | 926 | 926 | 34,000 | 926 |
| 1989-06-01 | 940 | 946 | 920 | 925 | 23,000 | 925 |
| 1989-05-31 | 942 | 946 | 940 | 940 | 15,000 | 940 |
| 1989-05-30 | 959 | 959 | 940 | 940 | 20,000 | 940 |
| 1989-05-29 | 959 | 959 | 946 | 950 | 19,000 | 950 |
| 1989-05-26 | 941 | 956 | 940 | 956 | 44,000 | 956 |
| 1989-05-25 | 930 | 935 | 925 | 930 | 172,000 | 930 |
| 1989-05-24 | 930 | 940 | 926 | 930 | 19,000 | 930 |
| 1989-05-23 | 935 | 940 | 926 | 926 | 38,000 | 926 |
| 1989-05-22 | 930 | 944 | 930 | 935 | 11,000 | 935 |
| 1989-05-19 | 936 | 940 | 936 | 940 | 18,000 | 940 |
| 1989-05-18 | 941 | 944 | 936 | 936 | 14,000 | 936 |
| 1989-05-17 | 941 | 945 | 940 | 941 | 15,000 | 941 |
| 1989-05-16 | 940 | 949 | 940 | 940 | 16,000 | 940 |
| 1989-05-15 | 940 | 940 | 922 | 937 | 23,000 | 937 |
| 1989-05-12 | 951 | 951 | 921 | 921 | 12,000 | 921 |
| 1989-05-11 | 949 | 950 | 921 | 950 | 65,000 | 950 |
| 1989-05-10 | 945 | 949 | 943 | 949 | 33,000 | 949 |
| 1989-05-09 | 935 | 945 | 930 | 945 | 11,000 | 945 |
| 1989-05-08 | 940 | 940 | 930 | 940 | 29,000 | 940 |
| 1989-05-02 | 949 | 950 | 941 | 941 | 24,000 | 941 |
| 1989-05-01 | 950 | 950 | 935 | 935 | 8,000 | 935 |
| 1989-04-28 | 940 | 955 | 940 | 955 | 13,000 | 955 |
| 1989-04-27 | 911 | 927 | 911 | 927 | 15,000 | 927 |
| 1989-04-26 | 940 | 940 | 901 | 901 | 18,000 | 901 |
| 1989-04-25 | 949 | 952 | 940 | 940 | 9,000 | 940 |
| 1989-04-24 | 951 | 952 | 950 | 950 | 14,000 | 950 |
| 1989-04-21 | 964 | 964 | 951 | 951 | 11,000 | 951 |
| 1989-04-20 | 970 | 970 | 955 | 965 | 31,000 | 965 |
| 1989-04-19 | 940 | 955 | 940 | 955 | 36,000 | 955 |
| 1989-04-18 | 951 | 955 | 920 | 920 | 33,000 | 920 |
| 1989-04-17 | 952 | 970 | 951 | 961 | 17,000 | 961 |
| 1989-04-14 | 930 | 940 | 930 | 940 | 9,000 | 940 |
| 1989-04-13 | 921 | 921 | 900 | 900 | 22,000 | 900 |
| 1989-04-12 | 955 | 955 | 920 | 920 | 18,000 | 920 |
| 1989-04-11 | 960 | 960 | 950 | 950 | 33,000 | 950 |
| 1989-04-10 | 960 | 970 | 960 | 960 | 13,000 | 960 |
| 1989-04-07 | 941 | 971 | 941 | 950 | 18,000 | 950 |
| 1989-04-06 | 980 | 980 | 950 | 950 | 67,000 | 950 |
| 1989-04-05 | 900 | 940 | 890 | 940 | 42,000 | 940 |
| 1989-04-04 | 900 | 900 | 885 | 895 | 37,000 | 895 |
| 1989-04-03 | 885 | 895 | 880 | 895 | 20,000 | 895 |
| 1989-03-31 | 867 | 867 | 865 | 865 | 5,000 | 865 |
| 1989-03-30 | 870 | 870 | 861 | 861 | 19,000 | 861 |
| 1989-03-29 | 881 | 881 | 850 | 850 | 54,000 | 850 |
| 1989-03-28 | 891 | 899 | 880 | 880 | 19,000 | 880 |
| 1989-03-27 | 892 | 900 | 880 | 890 | 34,000 | 890 |
| 1989-03-24 | 891 | 898 | 891 | 892 | 16,000 | 892 |
| 1989-03-23 | 898 | 898 | 891 | 891 | 20,000 | 891 |
| 1989-03-22 | 890 | 915 | 890 | 891 | 35,000 | 891 |
| 1989-03-20 | 891 | 901 | 880 | 890 | 15,000 | 890 |
| 1989-03-17 | 890 | 890 | 880 | 880 | 25,000 | 880 |
| 1989-03-16 | 893 | 893 | 880 | 880 | 22,000 | 880 |
| 1989-03-15 | 891 | 899 | 890 | 893 | 37,000 | 893 |
| 1989-03-14 | 900 | 900 | 890 | 899 | 17,000 | 899 |
| 1989-03-13 | 900 | 900 | 890 | 890 | 18,000 | 890 |
| 1989-03-10 | 881 | 895 | 881 | 885 | 14,000 | 885 |
| 1989-03-09 | 888 | 888 | 885 | 885 | 5,000 | 885 |
| 1989-03-08 | 901 | 901 | 885 | 899 | 23,000 | 899 |
| 1989-03-07 | 888 | 900 | 888 | 900 | 13,000 | 900 |
| 1989-03-06 | 900 | 900 | 885 | 890 | 16,000 | 890 |
| 1989-03-03 | 900 | 910 | 885 | 910 | 30,000 | 910 |
| 1989-03-02 | 901 | 909 | 900 | 909 | 9,000 | 909 |
| 1989-03-01 | 911 | 911 | 900 | 900 | 17,000 | 900 |
| 1989-02-28 | 920 | 940 | 910 | 910 | 26,000 | 910 |
| 1989-02-27 | 910 | 930 | 890 | 930 | 75,000 | 930 |
| 1989-02-23 | 906 | 920 | 906 | 910 | 21,000 | 910 |
| 1989-02-22 | 915 | 915 | 906 | 906 | 32,000 | 906 |
| 1989-02-21 | 930 | 930 | 915 | 917 | 11,000 | 917 |
| 1989-02-20 | 906 | 946 | 906 | 930 | 17,000 | 930 |
| 1989-02-17 | 931 | 945 | 900 | 900 | 54,000 | 900 |
| 1989-02-16 | 949 | 949 | 910 | 930 | 34,000 | 930 |
| 1989-02-15 | 950 | 960 | 949 | 949 | 22,000 | 949 |
| 1989-02-14 | 960 | 968 | 941 | 942 | 40,000 | 942 |
| 1989-02-13 | 953 | 970 | 951 | 970 | 28,000 | 970 |
| 1989-02-10 | 951 | 969 | 951 | 969 | 15,000 | 969 |
| 1989-02-09 | 959 | 969 | 950 | 950 | 26,000 | 950 |
| 1989-02-08 | 955 | 980 | 955 | 980 | 22,000 | 980 |
| 1989-02-07 | 951 | 965 | 951 | 954 | 17,000 | 954 |
| 1989-02-06 | 990 | 990 | 967 | 981 | 52,000 | 981 |
| 1989-02-03 | 960 | 973 | 960 | 972 | 27,000 | 972 |
| 1989-02-02 | 965 | 965 | 950 | 951 | 60,000 | 951 |
| 1989-02-01 | 970 | 970 | 955 | 968 | 22,000 | 968 |
| 1989-01-31 | 980 | 980 | 950 | 980 | 21,000 | 980 |
| 1989-01-30 | 985 | 985 | 973 | 980 | 32,000 | 980 |
| 1989-01-28 | 986 | 995 | 975 | 975 | 34,000 | 975 |
| 1989-01-27 | 990 | 995 | 985 | 995 | 41,000 | 995 |
| 1989-01-26 | 989 | 993 | 980 | 990 | 58,000 | 990 |
| 1989-01-25 | 950 | 990 | 950 | 990 | 47,000 | 990 |
| 1989-01-24 | 949 | 955 | 945 | 945 | 35,000 | 945 |
| 1989-01-23 | 950 | 950 | 945 | 949 | 15,000 | 949 |
| 1989-01-20 | 936 | 936 | 932 | 935 | 31,000 | 935 |
| 1989-01-19 | 935 | 940 | 931 | 935 | 39,000 | 935 |
| 1989-01-18 | 920 | 940 | 920 | 930 | 31,000 | 930 |
| 1989-01-17 | 910 | 930 | 910 | 920 | 50,000 | 920 |
| 1989-01-13 | 925 | 925 | 905 | 905 | 19,000 | 905 |
| 1989-01-12 | 920 | 925 | 915 | 925 | 18,000 | 925 |
| 1989-01-11 | 904 | 927 | 895 | 927 | 56,000 | 927 |
| 1989-01-10 | 906 | 932 | 902 | 930 | 18,000 | 930 |
| 1989-01-09 | 902 | 911 | 901 | 901 | 20,000 | 901 |
| 1989-01-06 | 920 | 920 | 900 | 901 | 16,000 | 901 |
| 1989-01-05 | 930 | 930 | 920 | 920 | 6,000 | 920 |
| 1989-01-04 | 930 | 950 | 930 | 940 | 12,000 | 940 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
