8095 アステナホールディングス(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-304124154124156,000415
1992-12-294034094034093,000409
1992-12-284094094044084,000408
1992-12-254134134054057,000405
1992-12-244044094004098,000409
1992-12-224054104054057,000405
1992-12-214004074004024,000402
1992-12-183964003964003,000400
1992-12-173913913913911,000391
1992-12-163904003904005,000400
1992-12-154004004004001,000400
1992-12-114004003913915,000391
1992-12-103903993903995,000399
1992-12-093863903813905,000390
1992-12-083803893803816,000381
1992-12-043803803803801,000380
1992-12-033903903903903,000390
1992-12-014004004004003,000400
1992-11-3040040039740017,000400
1992-11-2637037536537514,000375
1992-11-2537037537037510,000375
1992-11-243753753703708,000370
1992-11-2037637637037112,000371
1992-11-193793803793803,000380
1992-11-173803803803803,000380
1992-11-133993993843848,000384
1992-11-124004004004002,000400
1992-11-1140140640140610,000406
1992-11-104214214014017,000401
1992-11-094294294204206,000420
1992-11-0642343342242927,000429
1992-11-0540642140642112,000421
1992-11-044004004004003,000400
1992-11-024084084004006,000400
1992-10-3042142141041012,000410
1992-10-2942942942142113,000421
1992-10-2840942540942512,000425
1992-10-273904103904109,000410
1992-10-264004003953959,000395
1992-10-2340040039840016,000400
1992-10-224004004004004,000400
1992-10-213984003984003,000400
1992-10-203863903863906,000390
1992-10-193883883863864,000386
1992-10-1638138538138516,000385
1992-10-153903953853958,000395
1992-10-073563563503529,000352
1992-10-063753753563562,000356
1992-10-023843853753756,000375
1992-09-284004003853857,000385
1992-09-253853853853854,000385
1992-09-243853853803802,000380
1992-09-213753753753751,000375
1992-09-173803803803802,000380
1992-09-163953953803803,000380
1992-09-1140540539039013,000390
1992-09-1039140539140514,000405
1992-09-093903903903907,000390
1992-09-084004104004105,000410
1992-09-044004004004001,000400
1992-09-033904003904008,000400
1992-09-023913913913914,000391
1992-09-014004054004059,000405
1992-08-313853853803808,000380
1992-08-2836038536038516,000385
1992-08-273463603463605,000360
1992-08-263413413413411,000341
1992-08-253353403353402,000340
1992-08-213013163013154,000315
1992-08-192942942942942,000294
1992-08-1829229229229212,000292
1992-08-132902922902928,000292
1992-08-122902902902901,000290
1992-08-113023022902908,000290
1992-08-103403403173175,000317
1992-08-073503503403407,000340
1992-08-063553553503505,000350
1992-08-053603603603607,000360
1992-08-043603603553552,000355
1992-08-033703703703701,000370
1992-07-313703803703802,000380
1992-07-303803803803806,000380
1992-07-293803803803805,000380
1992-07-283803853803853,000385
1992-07-273853853803803,000380
1992-07-243903903903902,000390
1992-07-233903903903904,000390
1992-07-213923923913913,000391
1992-07-203923923923921,000392
1992-07-163923923923922,000392
1992-07-143953953913912,000391
1992-07-133903903903907,000390
1992-07-103903903903901,000390
1992-07-083903903903902,000390
1992-07-0739139239039011,000390
1992-07-033903903903903,000390
1992-07-023813953813955,000395
1992-07-0138038038038012,000380
1992-06-303803803803802,000380
1992-06-293953953953951,000395
1992-06-253893903893902,000390
1992-06-244104104004003,000400
1992-06-234104104104103,000410
1992-06-224104104104102,000410
1992-06-174204204204201,000420
1992-06-124354354354352,000435
1992-06-114304304304301,000430
1992-06-104354354354351,000435
1992-06-094354354354355,000435
1992-06-054354354354351,000435
1992-06-044354354354353,000435
1992-06-014394394394391,000439
1992-05-284494494494491,000449
1992-05-274454494454492,000449
1992-05-264504504404403,000440
1992-05-2545045545045016,000450
1992-05-224604604504502,000450
1992-05-214604604604604,000460
1992-05-2046046045946014,000460
1992-05-194704704604604,000460
1992-05-184764814764769,000476
1992-05-154764764764762,000476
1992-05-144854854764765,000476
1992-05-134704754704705,000470
1992-05-114504504414415,000441
1992-05-084314354314352,000435
1992-05-074304304304309,000430
1992-05-064114204114208,000420
1992-04-304194204174206,000420
1992-04-284204204204201,000420
1992-04-274154154154153,000415
1992-04-244154154154151,000415
1992-04-234204204154154,000415
1992-04-224304304204204,000420
1992-04-214304304304301,000430
1992-04-204304304304305,000430
1992-04-174354354304302,000430
1992-04-144004054004054,000405
1992-04-134004003973978,000397
1992-04-103953953903958,000395
1992-04-093903903903909,000390
1992-04-084004004004006,000400
1992-04-074064064014059,000405
1992-04-064054054034037,000403
1992-03-314494554494506,000450
1992-03-304504504504502,000450
1992-03-264454504404507,000450
1992-03-2544544544544510,000445
1992-03-2445045044544515,000445
1992-03-234664664604606,000460
1992-03-194604604604601,000460
1992-03-184554554504509,000450
1992-03-174704704704708,000470
1992-03-164554554504505,000450
1992-03-134514554514554,000455
1992-03-1246646645045011,000450
1992-03-114804804704704,000470
1992-03-1049049048548510,000485
1992-03-095015014904905,000490
1992-03-065075075005009,000500
1992-03-055105104984985,000498
1992-03-0352552551552014,000520
1992-03-024995224995225,000522
1992-02-2849049949049911,000499
1992-02-274854864854862,000486
1992-02-264854854854851,000485
1992-02-254995004995005,000500
1992-02-245005005005001,000500
1992-02-215015015005003,000500
1992-02-205015015015011,000501
1992-02-195015015015011,000501
1992-02-175295295295291,000529
1992-02-105305305305302,000530
1992-02-075105305105307,000530
1992-02-065005005005004,000500
1992-02-055005005005003,000500
1992-01-314995004995004,000500
1992-01-304954994954998,000499
1992-01-294904954904945,000494
1992-01-284904954814959,000495
1992-01-2749649949149810,000498
1992-01-234914914914911,000491
1992-01-224904904904901,000490
1992-01-214904904904901,000490
1992-01-205005004904904,000490
1992-01-175115115055052,000505
1992-01-1451051051051013,000510
1992-01-075155345155203,000520
1992-01-065095095095093,000509

分割・併合履歴 : [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株