8095 アステナホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 579 | 579 | 575 | 575 | 2,000 | 575 |
| 1990-12-27 | 581 | 581 | 580 | 580 | 13,000 | 580 |
| 1990-12-26 | 581 | 581 | 580 | 581 | 4,000 | 581 |
| 1990-12-25 | 580 | 581 | 580 | 581 | 3,000 | 581 |
| 1990-12-21 | 585 | 585 | 580 | 580 | 14,000 | 580 |
| 1990-12-20 | 630 | 630 | 600 | 600 | 6,000 | 600 |
| 1990-12-19 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1990-12-18 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 1990-12-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1990-12-14 | 643 | 643 | 643 | 643 | 6,000 | 643 |
| 1990-12-13 | 601 | 603 | 600 | 603 | 5,000 | 603 |
| 1990-12-12 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1990-12-11 | 582 | 599 | 582 | 585 | 8,000 | 585 |
| 1990-12-10 | 580 | 581 | 580 | 581 | 5,000 | 581 |
| 1990-12-07 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1990-12-06 | 590 | 590 | 580 | 580 | 8,000 | 580 |
| 1990-12-05 | 599 | 599 | 592 | 592 | 4,000 | 592 |
| 1990-12-04 | 600 | 601 | 600 | 600 | 12,000 | 600 |
| 1990-12-03 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1990-11-30 | 606 | 606 | 600 | 600 | 18,000 | 600 |
| 1990-11-29 | 610 | 610 | 608 | 608 | 4,000 | 608 |
| 1990-11-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1990-11-27 | 617 | 617 | 610 | 610 | 6,000 | 610 |
| 1990-11-26 | 621 | 621 | 620 | 620 | 3,000 | 620 |
| 1990-11-19 | 619 | 620 | 610 | 620 | 5,000 | 620 |
| 1990-11-15 | 621 | 628 | 621 | 621 | 4,000 | 621 |
| 1990-11-14 | 629 | 629 | 620 | 620 | 6,000 | 620 |
| 1990-11-13 | 610 | 610 | 600 | 600 | 14,000 | 600 |
| 1990-11-09 | 649 | 649 | 629 | 629 | 6,000 | 629 |
| 1990-11-08 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1990-11-07 | 692 | 692 | 680 | 680 | 6,000 | 680 |
| 1990-11-06 | 695 | 695 | 690 | 690 | 12,000 | 690 |
| 1990-11-05 | 696 | 696 | 690 | 695 | 4,000 | 695 |
| 1990-11-01 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1990-10-31 | 725 | 730 | 715 | 725 | 9,000 | 725 |
| 1990-10-30 | 720 | 720 | 719 | 720 | 7,000 | 720 |
| 1990-10-29 | 700 | 730 | 696 | 730 | 12,000 | 730 |
| 1990-10-26 | 685 | 690 | 680 | 690 | 21,000 | 690 |
| 1990-10-25 | 685 | 685 | 680 | 680 | 19,000 | 680 |
| 1990-10-24 | 689 | 689 | 675 | 675 | 24,000 | 675 |
| 1990-10-23 | 665 | 670 | 665 | 670 | 25,000 | 670 |
| 1990-10-22 | 664 | 664 | 655 | 655 | 6,000 | 655 |
| 1990-10-19 | 640 | 650 | 640 | 644 | 14,000 | 644 |
| 1990-10-18 | 633 | 640 | 633 | 635 | 16,000 | 635 |
| 1990-10-17 | 633 | 634 | 633 | 633 | 7,000 | 633 |
| 1990-10-16 | 632 | 640 | 632 | 633 | 12,000 | 633 |
| 1990-10-15 | 630 | 640 | 610 | 640 | 16,000 | 640 |
| 1990-10-12 | 639 | 640 | 630 | 640 | 6,000 | 640 |
| 1990-10-11 | 645 | 645 | 640 | 640 | 7,000 | 640 |
| 1990-10-09 | 640 | 650 | 631 | 645 | 18,000 | 645 |
| 1990-10-08 | 615 | 617 | 615 | 617 | 6,000 | 617 |
| 1990-10-05 | 625 | 640 | 615 | 615 | 14,000 | 615 |
| 1990-10-04 | 640 | 640 | 625 | 625 | 10,000 | 625 |
| 1990-10-03 | 612 | 612 | 611 | 611 | 8,000 | 611 |
| 1990-10-02 | 600 | 610 | 600 | 610 | 18,000 | 610 |
| 1990-09-28 | 665 | 665 | 665 | 665 | 20,000 | 665 |
| 1990-09-27 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1990-09-21 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1990-09-20 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1990-09-19 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1990-09-18 | 771 | 780 | 770 | 770 | 12,000 | 770 |
| 1990-09-17 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1990-09-14 | 810 | 815 | 790 | 790 | 20,000 | 790 |
| 1990-09-13 | 780 | 800 | 780 | 800 | 4,000 | 800 |
| 1990-09-12 | 771 | 780 | 760 | 770 | 18,000 | 770 |
| 1990-09-11 | 776 | 785 | 775 | 780 | 12,000 | 780 |
| 1990-09-10 | 785 | 786 | 770 | 775 | 15,000 | 775 |
| 1990-09-07 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1990-09-06 | 830 | 830 | 820 | 820 | 6,000 | 820 |
| 1990-09-05 | 821 | 840 | 820 | 820 | 25,000 | 820 |
| 1990-09-04 | 830 | 830 | 821 | 821 | 2,000 | 821 |
| 1990-09-03 | 850 | 850 | 830 | 830 | 8,000 | 830 |
| 1990-08-31 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1990-08-30 | 825 | 830 | 825 | 826 | 17,000 | 826 |
| 1990-08-29 | 780 | 825 | 780 | 825 | 29,000 | 825 |
| 1990-08-27 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1990-08-24 | 759 | 759 | 750 | 750 | 28,000 | 750 |
| 1990-08-22 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1990-08-21 | 875 | 890 | 875 | 890 | 13,000 | 890 |
| 1990-08-20 | 911 | 911 | 905 | 905 | 7,000 | 905 |
| 1990-08-17 | 926 | 926 | 910 | 910 | 7,000 | 910 |
| 1990-08-16 | 920 | 921 | 920 | 921 | 3,000 | 921 |
| 1990-08-15 | 914 | 914 | 910 | 910 | 9,000 | 910 |
| 1990-08-14 | 914 | 914 | 914 | 914 | 6,000 | 914 |
| 1990-08-13 | 920 | 920 | 914 | 914 | 7,000 | 914 |
| 1990-08-10 | 952 | 965 | 950 | 950 | 7,000 | 950 |
| 1990-08-09 | 960 | 960 | 950 | 951 | 7,000 | 951 |
| 1990-08-08 | 911 | 920 | 905 | 920 | 14,000 | 920 |
| 1990-08-07 | 911 | 911 | 911 | 911 | 11,000 | 911 |
| 1990-08-06 | 980 | 980 | 950 | 950 | 22,000 | 950 |
| 1990-08-03 | 986 | 986 | 961 | 965 | 23,000 | 965 |
| 1990-08-02 | 1,010 | 1,010 | 985 | 985 | 34,000 | 985 |
| 1990-08-01 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1990-07-30 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1990-07-27 | 1,030 | 1,040 | 1,010 | 1,010 | 33,000 | 1,010 |
| 1990-07-26 | 1,040 | 1,040 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1990-07-25 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1990-07-24 | 1,050 | 1,050 | 1,030 | 1,030 | 21,000 | 1,030 |
| 1990-07-23 | 1,070 | 1,070 | 1,030 | 1,040 | 31,000 | 1,040 |
| 1990-07-20 | 1,070 | 1,070 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1990-07-18 | 1,070 | 1,070 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1990-07-17 | 1,070 | 1,070 | 1,050 | 1,070 | 31,000 | 1,070 |
| 1990-07-16 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1990-07-13 | 1,090 | 1,090 | 1,060 | 1,060 | 45,000 | 1,060 |
| 1990-07-12 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1990-07-11 | 1,100 | 1,100 | 1,090 | 1,100 | 23,000 | 1,100 |
| 1990-07-09 | 1,100 | 1,100 | 1,080 | 1,100 | 22,000 | 1,100 |
| 1990-07-06 | 1,090 | 1,090 | 1,050 | 1,090 | 18,000 | 1,090 |
| 1990-07-05 | 1,050 | 1,080 | 1,050 | 1,070 | 19,000 | 1,070 |
| 1990-07-04 | 1,080 | 1,090 | 1,030 | 1,030 | 84,000 | 1,030 |
| 1990-07-03 | 1,120 | 1,130 | 1,110 | 1,110 | 20,000 | 1,110 |
| 1990-07-02 | 1,130 | 1,130 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1990-06-29 | 1,090 | 1,130 | 1,090 | 1,130 | 32,000 | 1,130 |
| 1990-06-28 | 1,130 | 1,130 | 1,100 | 1,110 | 19,000 | 1,110 |
| 1990-06-27 | 1,070 | 1,130 | 1,060 | 1,130 | 45,000 | 1,130 |
| 1990-06-26 | 1,060 | 1,070 | 1,060 | 1,060 | 57,000 | 1,060 |
| 1990-06-25 | 1,110 | 1,130 | 1,060 | 1,060 | 45,000 | 1,060 |
| 1990-06-22 | 1,130 | 1,140 | 1,100 | 1,100 | 79,000 | 1,100 |
| 1990-06-21 | 1,110 | 1,150 | 1,110 | 1,130 | 98,000 | 1,130 |
| 1990-06-20 | 1,100 | 1,110 | 1,080 | 1,090 | 64,000 | 1,090 |
| 1990-06-19 | 1,030 | 1,080 | 1,030 | 1,080 | 73,000 | 1,080 |
| 1990-06-18 | 1,010 | 1,020 | 1,000 | 1,020 | 19,000 | 1,020 |
| 1990-06-15 | 1,000 | 1,010 | 1,000 | 1,000 | 29,000 | 1,000 |
| 1990-06-14 | 996 | 1,010 | 996 | 1,010 | 10,000 | 1,010 |
| 1990-06-13 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 1990-06-12 | 1,000 | 1,020 | 990 | 1,020 | 13,000 | 1,020 |
| 1990-06-11 | 995 | 995 | 990 | 990 | 13,000 | 990 |
| 1990-06-08 | 999 | 1,000 | 990 | 1,000 | 10,000 | 1,000 |
| 1990-06-07 | 980 | 1,000 | 980 | 1,000 | 13,000 | 1,000 |
| 1990-06-06 | 1,010 | 1,010 | 980 | 1,000 | 19,000 | 1,000 |
| 1990-06-05 | 1,030 | 1,030 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1990-06-04 | 1,020 | 1,030 | 1,020 | 1,030 | 20,000 | 1,030 |
| 1990-06-01 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1990-05-31 | 981 | 1,000 | 981 | 1,000 | 14,000 | 1,000 |
| 1990-05-30 | 990 | 1,010 | 950 | 950 | 52,000 | 950 |
| 1990-05-29 | 1,000 | 1,000 | 980 | 980 | 19,000 | 980 |
| 1990-05-28 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1990-05-25 | 1,010 | 1,020 | 1,000 | 1,010 | 12,000 | 1,010 |
| 1990-05-24 | 1,020 | 1,030 | 1,010 | 1,010 | 10,000 | 1,010 |
| 1990-05-23 | 1,030 | 1,050 | 1,020 | 1,030 | 15,000 | 1,030 |
| 1990-05-22 | 1,020 | 1,050 | 1,000 | 1,050 | 25,000 | 1,050 |
| 1990-05-21 | 1,040 | 1,040 | 1,020 | 1,020 | 36,000 | 1,020 |
| 1990-05-18 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 1,020 |
| 1990-05-17 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1990-05-16 | 1,000 | 1,020 | 1,000 | 1,010 | 7,000 | 1,010 |
| 1990-05-15 | 1,040 | 1,040 | 1,020 | 1,020 | 21,000 | 1,020 |
| 1990-05-14 | 1,020 | 1,040 | 1,000 | 1,040 | 18,000 | 1,040 |
| 1990-05-11 | 990 | 999 | 990 | 999 | 40,000 | 999 |
| 1990-05-10 | 990 | 995 | 985 | 985 | 22,000 | 985 |
| 1990-05-09 | 985 | 985 | 985 | 985 | 8,000 | 985 |
| 1990-05-08 | 984 | 985 | 981 | 985 | 7,000 | 985 |
| 1990-05-07 | 990 | 990 | 990 | 990 | 8,000 | 990 |
| 1990-05-02 | 950 | 950 | 950 | 950 | 11,000 | 950 |
| 1990-05-01 | 955 | 960 | 950 | 950 | 5,000 | 950 |
| 1990-04-27 | 950 | 965 | 950 | 965 | 6,000 | 965 |
| 1990-04-26 | 989 | 998 | 985 | 987 | 17,000 | 987 |
| 1990-04-25 | 1,020 | 1,020 | 999 | 999 | 84,000 | 999 |
| 1990-04-24 | 906 | 910 | 905 | 910 | 2,328,000 | 910 |
| 1990-04-23 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 1990-04-20 | 905 | 905 | 900 | 900 | 8,000 | 900 |
| 1990-04-19 | 892 | 900 | 892 | 900 | 7,000 | 900 |
| 1990-04-18 | 900 | 900 | 890 | 890 | 6,000 | 890 |
| 1990-04-17 | 900 | 900 | 896 | 896 | 7,000 | 896 |
| 1990-04-16 | 911 | 911 | 900 | 900 | 8,000 | 900 |
| 1990-04-13 | 905 | 910 | 905 | 910 | 8,000 | 910 |
| 1990-04-12 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 1990-04-11 | 900 | 911 | 900 | 905 | 15,000 | 905 |
| 1990-04-10 | 930 | 930 | 890 | 893 | 24,000 | 893 |
| 1990-04-09 | 900 | 920 | 900 | 920 | 12,000 | 920 |
| 1990-04-06 | 870 | 890 | 870 | 890 | 17,000 | 890 |
| 1990-04-04 | 950 | 950 | 900 | 900 | 24,000 | 900 |
| 1990-04-03 | 971 | 982 | 950 | 950 | 24,000 | 950 |
| 1990-04-02 | 1,010 | 1,010 | 971 | 971 | 17,000 | 971 |
| 1990-03-30 | 1,110 | 1,110 | 1,050 | 1,050 | 19,000 | 1,050 |
| 1990-03-29 | 1,100 | 1,180 | 1,100 | 1,100 | 72,000 | 1,100 |
| 1990-03-28 | 1,050 | 1,100 | 1,050 | 1,100 | 27,000 | 1,100 |
| 1990-03-27 | 1,020 | 1,070 | 1,000 | 1,070 | 26,000 | 1,070 |
| 1990-03-26 | 990 | 1,020 | 982 | 1,020 | 31,000 | 1,020 |
| 1990-03-23 | 972 | 981 | 972 | 980 | 52,000 | 980 |
| 1990-03-22 | 1,050 | 1,050 | 970 | 980 | 38,000 | 980 |
| 1990-03-20 | 1,080 | 1,080 | 1,040 | 1,050 | 70,000 | 1,050 |
| 1990-03-19 | 1,130 | 1,150 | 1,070 | 1,080 | 41,000 | 1,080 |
| 1990-03-16 | 1,140 | 1,160 | 1,100 | 1,130 | 101,000 | 1,130 |
| 1990-03-15 | 1,030 | 1,120 | 1,030 | 1,120 | 23,000 | 1,120 |
| 1990-03-14 | 1,070 | 1,070 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1990-03-13 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1990-03-12 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 | 1,100 |
| 1990-03-09 | 1,110 | 1,130 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1990-03-08 | 1,090 | 1,100 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1990-03-07 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 1,090 |
| 1990-03-06 | 1,110 | 1,120 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1990-03-05 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1990-03-02 | 1,110 | 1,140 | 1,110 | 1,140 | 30,000 | 1,140 |
| 1990-03-01 | 1,130 | 1,140 | 1,100 | 1,100 | 14,000 | 1,100 |
| 1990-02-28 | 1,070 | 1,150 | 1,070 | 1,130 | 14,000 | 1,130 |
| 1990-02-27 | 1,060 | 1,120 | 1,060 | 1,080 | 22,000 | 1,080 |
| 1990-02-26 | 1,060 | 1,060 | 1,000 | 1,050 | 25,000 | 1,050 |
| 1990-02-23 | 1,160 | 1,170 | 1,160 | 1,160 | 16,000 | 1,160 |
| 1990-02-22 | 1,170 | 1,180 | 1,160 | 1,160 | 27,000 | 1,160 |
| 1990-02-21 | 1,170 | 1,170 | 1,170 | 1,170 | 20,000 | 1,170 |
| 1990-02-20 | 1,180 | 1,200 | 1,170 | 1,200 | 13,000 | 1,200 |
| 1990-02-19 | 1,230 | 1,230 | 1,180 | 1,180 | 15,000 | 1,180 |
| 1990-02-16 | 1,220 | 1,230 | 1,160 | 1,230 | 43,000 | 1,230 |
| 1990-02-15 | 1,190 | 1,210 | 1,190 | 1,200 | 15,000 | 1,200 |
| 1990-02-14 | 1,210 | 1,210 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1990-02-13 | 1,250 | 1,250 | 1,230 | 1,230 | 28,000 | 1,230 |
| 1990-02-09 | 1,280 | 1,290 | 1,230 | 1,230 | 30,000 | 1,230 |
| 1990-02-08 | 1,300 | 1,320 | 1,250 | 1,270 | 101,000 | 1,270 |
| 1990-02-07 | 1,200 | 1,260 | 1,190 | 1,260 | 85,000 | 1,260 |
| 1990-02-06 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 | 1,190 |
| 1990-02-05 | 1,180 | 1,190 | 1,170 | 1,190 | 27,000 | 1,190 |
| 1990-02-02 | 1,170 | 1,170 | 1,160 | 1,170 | 31,000 | 1,170 |
| 1990-02-01 | 1,170 | 1,180 | 1,170 | 1,170 | 28,000 | 1,170 |
| 1990-01-31 | 1,180 | 1,180 | 1,160 | 1,170 | 22,000 | 1,170 |
| 1990-01-30 | 1,190 | 1,190 | 1,170 | 1,170 | 14,000 | 1,170 |
| 1990-01-29 | 1,170 | 1,190 | 1,160 | 1,180 | 19,000 | 1,180 |
| 1990-01-26 | 1,170 | 1,180 | 1,160 | 1,170 | 17,000 | 1,170 |
| 1990-01-25 | 1,180 | 1,200 | 1,160 | 1,160 | 23,000 | 1,160 |
| 1990-01-24 | 1,160 | 1,170 | 1,160 | 1,160 | 64,000 | 1,160 |
| 1990-01-23 | 1,160 | 1,170 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1990-01-22 | 1,170 | 1,170 | 1,150 | 1,150 | 25,000 | 1,150 |
| 1990-01-19 | 1,170 | 1,170 | 1,160 | 1,170 | 14,000 | 1,170 |
| 1990-01-18 | 1,200 | 1,200 | 1,160 | 1,160 | 22,000 | 1,160 |
| 1990-01-17 | 1,160 | 1,200 | 1,160 | 1,200 | 36,000 | 1,200 |
| 1990-01-16 | 1,150 | 1,180 | 1,140 | 1,170 | 42,000 | 1,170 |
| 1990-01-12 | 1,160 | 1,160 | 1,140 | 1,140 | 25,000 | 1,140 |
| 1990-01-11 | 1,140 | 1,160 | 1,130 | 1,160 | 39,000 | 1,160 |
| 1990-01-10 | 1,150 | 1,160 | 1,130 | 1,140 | 32,000 | 1,140 |
| 1990-01-09 | 1,150 | 1,180 | 1,150 | 1,160 | 14,000 | 1,160 |
| 1990-01-08 | 1,150 | 1,170 | 1,140 | 1,160 | 17,000 | 1,160 |
| 1990-01-05 | 1,130 | 1,160 | 1,130 | 1,130 | 44,000 | 1,130 |
| 1990-01-04 | 1,170 | 1,170 | 1,130 | 1,160 | 20,000 | 1,160 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
