8095 アステナホールディングス(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1991-12-25 | 531 | 531 | 521 | 531 | 4,000 | 531 |
| 1991-12-24 | 542 | 542 | 541 | 541 | 5,000 | 541 |
| 1991-12-20 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1991-12-19 | 543 | 543 | 542 | 542 | 6,000 | 542 |
| 1991-12-18 | 553 | 553 | 545 | 545 | 3,000 | 545 |
| 1991-12-17 | 552 | 553 | 552 | 553 | 2,000 | 553 |
| 1991-12-16 | 541 | 551 | 541 | 551 | 5,000 | 551 |
| 1991-12-13 | 549 | 551 | 540 | 551 | 7,000 | 551 |
| 1991-12-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-12-10 | 551 | 551 | 550 | 550 | 3,000 | 550 |
| 1991-12-09 | 552 | 552 | 551 | 551 | 7,000 | 551 |
| 1991-12-06 | 560 | 560 | 550 | 551 | 3,000 | 551 |
| 1991-12-05 | 551 | 560 | 551 | 560 | 9,000 | 560 |
| 1991-12-04 | 551 | 561 | 551 | 561 | 3,000 | 561 |
| 1991-12-03 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 1991-11-28 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1991-11-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-11-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-11-25 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1991-11-21 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1991-11-20 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 1991-11-19 | 551 | 551 | 550 | 550 | 11,000 | 550 |
| 1991-11-15 | 571 | 571 | 565 | 570 | 12,000 | 570 |
| 1991-11-14 | 591 | 591 | 571 | 571 | 2,000 | 571 |
| 1991-11-13 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1991-11-12 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 1991-11-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-11-07 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1991-11-06 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1991-11-05 | 600 | 601 | 600 | 601 | 3,000 | 601 |
| 1991-11-01 | 600 | 610 | 598 | 610 | 8,000 | 610 |
| 1991-10-31 | 598 | 598 | 595 | 598 | 7,000 | 598 |
| 1991-10-29 | 598 | 598 | 591 | 598 | 11,000 | 598 |
| 1991-10-28 | 598 | 598 | 590 | 590 | 7,000 | 590 |
| 1991-10-24 | 595 | 610 | 595 | 595 | 5,000 | 595 |
| 1991-10-23 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1991-10-22 | 610 | 610 | 590 | 590 | 10,000 | 590 |
| 1991-10-21 | 610 | 610 | 610 | 610 | 13,000 | 610 |
| 1991-10-18 | 600 | 615 | 600 | 610 | 10,000 | 610 |
| 1991-10-17 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1991-10-16 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1991-10-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-10-14 | 614 | 614 | 610 | 610 | 5,000 | 610 |
| 1991-10-11 | 616 | 616 | 615 | 615 | 5,000 | 615 |
| 1991-10-09 | 625 | 625 | 616 | 616 | 9,000 | 616 |
| 1991-10-08 | 612 | 629 | 612 | 625 | 7,000 | 625 |
| 1991-10-07 | 612 | 612 | 612 | 612 | 4,000 | 612 |
| 1991-10-04 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1991-10-03 | 595 | 610 | 595 | 610 | 7,000 | 610 |
| 1991-10-02 | 598 | 600 | 590 | 595 | 11,000 | 595 |
| 1991-10-01 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 1991-09-30 | 565 | 570 | 565 | 566 | 7,000 | 566 |
| 1991-09-27 | 572 | 572 | 571 | 571 | 4,000 | 571 |
| 1991-09-26 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1991-09-25 | 556 | 556 | 550 | 551 | 16,000 | 551 |
| 1991-09-24 | 556 | 556 | 556 | 556 | 8,000 | 556 |
| 1991-09-20 | 556 | 556 | 555 | 556 | 12,000 | 556 |
| 1991-09-19 | 554 | 565 | 553 | 555 | 12,000 | 555 |
| 1991-09-18 | 565 | 565 | 551 | 551 | 7,000 | 551 |
| 1991-09-17 | 561 | 571 | 561 | 565 | 5,000 | 565 |
| 1991-09-13 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 1991-09-12 | 561 | 561 | 530 | 530 | 18,000 | 530 |
| 1991-09-10 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1991-09-09 | 586 | 586 | 580 | 580 | 3,000 | 580 |
| 1991-09-06 | 570 | 583 | 570 | 583 | 8,000 | 583 |
| 1991-09-05 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1991-09-03 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 1991-09-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1991-08-29 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1991-08-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1991-08-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1991-08-21 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1991-08-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1991-08-15 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 1991-08-14 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1991-08-13 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 1991-08-12 | 594 | 594 | 594 | 594 | 3,000 | 594 |
| 1991-08-09 | 601 | 601 | 595 | 595 | 6,000 | 595 |
| 1991-08-07 | 601 | 601 | 600 | 600 | 9,000 | 600 |
| 1991-08-06 | 610 | 610 | 605 | 605 | 12,000 | 605 |
| 1991-08-05 | 612 | 612 | 611 | 611 | 4,000 | 611 |
| 1991-08-02 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1991-08-01 | 611 | 611 | 611 | 611 | 2,000 | 611 |
| 1991-07-31 | 605 | 610 | 605 | 610 | 6,000 | 610 |
| 1991-07-29 | 609 | 609 | 600 | 601 | 7,000 | 601 |
| 1991-07-25 | 605 | 610 | 600 | 610 | 14,000 | 610 |
| 1991-07-24 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1991-07-23 | 620 | 620 | 601 | 601 | 5,000 | 601 |
| 1991-07-22 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1991-07-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-07-17 | 650 | 650 | 620 | 620 | 5,000 | 620 |
| 1991-07-16 | 630 | 635 | 630 | 635 | 5,000 | 635 |
| 1991-07-12 | 602 | 610 | 602 | 610 | 3,000 | 610 |
| 1991-07-10 | 601 | 605 | 600 | 600 | 10,000 | 600 |
| 1991-07-09 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1991-07-08 | 601 | 601 | 600 | 600 | 14,000 | 600 |
| 1991-07-05 | 631 | 631 | 630 | 630 | 4,000 | 630 |
| 1991-07-04 | 660 | 660 | 630 | 630 | 4,000 | 630 |
| 1991-07-03 | 670 | 670 | 665 | 665 | 5,000 | 665 |
| 1991-07-01 | 670 | 671 | 670 | 670 | 5,000 | 670 |
| 1991-06-28 | 680 | 680 | 665 | 665 | 3,000 | 665 |
| 1991-06-27 | 675 | 675 | 665 | 665 | 3,000 | 665 |
| 1991-06-26 | 675 | 675 | 660 | 675 | 11,000 | 675 |
| 1991-06-25 | 690 | 690 | 675 | 675 | 4,000 | 675 |
| 1991-06-24 | 691 | 691 | 683 | 690 | 5,000 | 690 |
| 1991-06-21 | 682 | 700 | 682 | 700 | 4,000 | 700 |
| 1991-06-20 | 690 | 690 | 680 | 680 | 9,000 | 680 |
| 1991-06-18 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1991-06-17 | 700 | 701 | 700 | 701 | 5,000 | 701 |
| 1991-06-14 | 704 | 705 | 702 | 702 | 8,000 | 702 |
| 1991-06-13 | 702 | 702 | 702 | 702 | 6,000 | 702 |
| 1991-06-12 | 703 | 703 | 701 | 702 | 6,000 | 702 |
| 1991-06-11 | 700 | 710 | 700 | 702 | 7,000 | 702 |
| 1991-06-10 | 710 | 710 | 700 | 700 | 11,000 | 700 |
| 1991-06-07 | 710 | 711 | 707 | 711 | 9,000 | 711 |
| 1991-06-06 | 720 | 720 | 701 | 701 | 5,000 | 701 |
| 1991-06-05 | 728 | 735 | 720 | 720 | 14,000 | 720 |
| 1991-06-04 | 735 | 735 | 735 | 735 | 8,000 | 735 |
| 1991-06-03 | 742 | 742 | 735 | 735 | 9,000 | 735 |
| 1991-05-31 | 741 | 742 | 741 | 742 | 6,000 | 742 |
| 1991-05-30 | 749 | 751 | 741 | 741 | 11,000 | 741 |
| 1991-05-29 | 746 | 760 | 746 | 751 | 12,000 | 751 |
| 1991-05-28 | 763 | 763 | 745 | 745 | 9,000 | 745 |
| 1991-05-27 | 760 | 766 | 760 | 766 | 6,000 | 766 |
| 1991-05-24 | 780 | 790 | 760 | 760 | 23,000 | 760 |
| 1991-05-23 | 780 | 780 | 760 | 760 | 16,000 | 760 |
| 1991-05-22 | 798 | 798 | 770 | 770 | 24,000 | 770 |
| 1991-05-21 | 765 | 790 | 765 | 790 | 18,000 | 790 |
| 1991-05-20 | 800 | 803 | 790 | 790 | 36,000 | 790 |
| 1991-05-17 | 751 | 780 | 750 | 780 | 24,000 | 780 |
| 1991-05-16 | 779 | 779 | 740 | 740 | 36,000 | 740 |
| 1991-05-15 | 790 | 799 | 780 | 785 | 87,000 | 785 |
| 1991-05-14 | 784 | 818 | 784 | 800 | 275,000 | 800 |
| 1991-05-13 | 750 | 799 | 745 | 780 | 162,000 | 780 |
| 1991-05-10 | 730 | 749 | 720 | 749 | 63,000 | 749 |
| 1991-05-09 | 716 | 734 | 710 | 720 | 43,000 | 720 |
| 1991-05-08 | 726 | 726 | 700 | 720 | 24,000 | 720 |
| 1991-05-07 | 701 | 726 | 700 | 722 | 8,000 | 722 |
| 1991-05-02 | 663 | 700 | 663 | 700 | 23,000 | 700 |
| 1991-05-01 | 661 | 662 | 661 | 662 | 3,000 | 662 |
| 1991-04-30 | 654 | 662 | 654 | 662 | 4,000 | 662 |
| 1991-04-26 | 653 | 653 | 652 | 652 | 2,000 | 652 |
| 1991-04-25 | 680 | 680 | 650 | 650 | 15,000 | 650 |
| 1991-04-24 | 660 | 660 | 660 | 660 | 13,000 | 660 |
| 1991-04-23 | 689 | 689 | 680 | 680 | 9,000 | 680 |
| 1991-04-22 | 680 | 700 | 680 | 690 | 9,000 | 690 |
| 1991-04-19 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1991-04-18 | 718 | 730 | 710 | 710 | 22,000 | 710 |
| 1991-04-17 | 714 | 720 | 714 | 720 | 9,000 | 720 |
| 1991-04-16 | 734 | 735 | 725 | 729 | 12,000 | 729 |
| 1991-04-15 | 751 | 751 | 728 | 735 | 23,000 | 735 |
| 1991-04-12 | 710 | 750 | 700 | 750 | 85,000 | 750 |
| 1991-04-11 | 695 | 720 | 695 | 700 | 61,000 | 700 |
| 1991-04-10 | 683 | 690 | 676 | 677 | 16,000 | 677 |
| 1991-04-09 | 680 | 698 | 680 | 690 | 14,000 | 690 |
| 1991-04-08 | 679 | 679 | 673 | 673 | 11,000 | 673 |
| 1991-04-05 | 646 | 669 | 646 | 669 | 4,000 | 669 |
| 1991-04-04 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 1991-04-03 | 640 | 660 | 640 | 640 | 10,000 | 640 |
| 1991-04-02 | 641 | 641 | 640 | 640 | 7,000 | 640 |
| 1991-04-01 | 640 | 650 | 640 | 650 | 8,000 | 650 |
| 1991-03-29 | 660 | 665 | 650 | 650 | 9,000 | 650 |
| 1991-03-28 | 641 | 650 | 641 | 650 | 13,000 | 650 |
| 1991-03-27 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1991-03-26 | 631 | 641 | 631 | 640 | 8,000 | 640 |
| 1991-03-25 | 665 | 665 | 639 | 639 | 7,000 | 639 |
| 1991-03-22 | 659 | 665 | 659 | 665 | 14,000 | 665 |
| 1991-03-20 | 689 | 689 | 679 | 679 | 15,000 | 679 |
| 1991-03-19 | 692 | 692 | 690 | 690 | 12,000 | 690 |
| 1991-03-18 | 701 | 701 | 690 | 690 | 12,000 | 690 |
| 1991-03-15 | 694 | 700 | 681 | 700 | 45,000 | 700 |
| 1991-03-14 | 700 | 703 | 690 | 690 | 40,000 | 690 |
| 1991-03-13 | 680 | 690 | 675 | 690 | 83,000 | 690 |
| 1991-03-12 | 635 | 673 | 635 | 670 | 82,000 | 670 |
| 1991-03-11 | 630 | 635 | 618 | 618 | 77,000 | 618 |
| 1991-03-08 | 612 | 620 | 611 | 612 | 12,000 | 612 |
| 1991-03-07 | 620 | 620 | 611 | 611 | 14,000 | 611 |
| 1991-03-05 | 610 | 620 | 610 | 620 | 8,000 | 620 |
| 1991-03-04 | 622 | 630 | 610 | 610 | 10,000 | 610 |
| 1991-03-01 | 623 | 623 | 622 | 622 | 4,000 | 622 |
| 1991-02-28 | 621 | 622 | 601 | 622 | 20,000 | 622 |
| 1991-02-27 | 629 | 630 | 621 | 621 | 6,000 | 621 |
| 1991-02-26 | 628 | 633 | 620 | 630 | 60,000 | 630 |
| 1991-02-25 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1991-02-22 | 639 | 640 | 601 | 601 | 11,000 | 601 |
| 1991-02-21 | 620 | 640 | 620 | 640 | 15,000 | 640 |
| 1991-02-20 | 635 | 640 | 625 | 628 | 25,000 | 628 |
| 1991-02-19 | 620 | 625 | 620 | 625 | 36,000 | 625 |
| 1991-02-18 | 620 | 628 | 610 | 610 | 34,000 | 610 |
| 1991-02-15 | 606 | 606 | 596 | 606 | 11,000 | 606 |
| 1991-02-14 | 600 | 620 | 600 | 610 | 21,000 | 610 |
| 1991-02-13 | 583 | 595 | 583 | 595 | 26,000 | 595 |
| 1991-02-08 | 520 | 533 | 515 | 533 | 8,000 | 533 |
| 1991-02-07 | 520 | 520 | 510 | 510 | 25,000 | 510 |
| 1991-02-06 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1991-02-05 | 501 | 501 | 500 | 500 | 11,000 | 500 |
| 1991-02-01 | 500 | 502 | 500 | 502 | 6,000 | 502 |
| 1991-01-31 | 500 | 503 | 500 | 502 | 8,000 | 502 |
| 1991-01-30 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1991-01-29 | 500 | 505 | 500 | 505 | 7,000 | 505 |
| 1991-01-28 | 500 | 505 | 500 | 500 | 16,000 | 500 |
| 1991-01-25 | 500 | 503 | 500 | 503 | 12,000 | 503 |
| 1991-01-24 | 501 | 505 | 500 | 505 | 5,000 | 505 |
| 1991-01-23 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1991-01-22 | 502 | 502 | 501 | 501 | 10,000 | 501 |
| 1991-01-18 | 516 | 540 | 516 | 540 | 8,000 | 540 |
| 1991-01-17 | 501 | 510 | 501 | 510 | 10,000 | 510 |
| 1991-01-16 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 1991-01-14 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 1991-01-11 | 520 | 520 | 518 | 520 | 11,000 | 520 |
| 1991-01-10 | 540 | 540 | 520 | 520 | 8,000 | 520 |
| 1991-01-09 | 560 | 560 | 540 | 540 | 13,000 | 540 |
| 1991-01-08 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 1991-01-07 | 564 | 565 | 564 | 565 | 6,000 | 565 |
| 1991-01-04 | 575 | 575 | 565 | 565 | 2,000 | 565 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
