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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 412 | 415 | 412 | 415 | 6,000 | 415 |
| 1992-12-29 | 403 | 409 | 403 | 409 | 3,000 | 409 |
| 1992-12-28 | 409 | 409 | 404 | 408 | 4,000 | 408 |
| 1992-12-25 | 413 | 413 | 405 | 405 | 7,000 | 405 |
| 1992-12-24 | 404 | 409 | 400 | 409 | 8,000 | 409 |
| 1992-12-22 | 405 | 410 | 405 | 405 | 7,000 | 405 |
| 1992-12-21 | 400 | 407 | 400 | 402 | 4,000 | 402 |
| 1992-12-18 | 396 | 400 | 396 | 400 | 3,000 | 400 |
| 1992-12-17 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1992-12-16 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 1992-12-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-12-11 | 400 | 400 | 391 | 391 | 5,000 | 391 |
| 1992-12-10 | 390 | 399 | 390 | 399 | 5,000 | 399 |
| 1992-12-09 | 386 | 390 | 381 | 390 | 5,000 | 390 |
| 1992-12-08 | 380 | 389 | 380 | 381 | 6,000 | 381 |
| 1992-12-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-12-03 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1992-12-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-11-30 | 400 | 400 | 397 | 400 | 17,000 | 400 |
| 1992-11-26 | 370 | 375 | 365 | 375 | 14,000 | 375 |
| 1992-11-25 | 370 | 375 | 370 | 375 | 10,000 | 375 |
| 1992-11-24 | 375 | 375 | 370 | 370 | 8,000 | 370 |
| 1992-11-20 | 376 | 376 | 370 | 371 | 12,000 | 371 |
| 1992-11-19 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 1992-11-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1992-11-13 | 399 | 399 | 384 | 384 | 8,000 | 384 |
| 1992-11-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1992-11-11 | 401 | 406 | 401 | 406 | 10,000 | 406 |
| 1992-11-10 | 421 | 421 | 401 | 401 | 7,000 | 401 |
| 1992-11-09 | 429 | 429 | 420 | 420 | 6,000 | 420 |
| 1992-11-06 | 423 | 433 | 422 | 429 | 27,000 | 429 |
| 1992-11-05 | 406 | 421 | 406 | 421 | 12,000 | 421 |
| 1992-11-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-11-02 | 408 | 408 | 400 | 400 | 6,000 | 400 |
| 1992-10-30 | 421 | 421 | 410 | 410 | 12,000 | 410 |
| 1992-10-29 | 429 | 429 | 421 | 421 | 13,000 | 421 |
| 1992-10-28 | 409 | 425 | 409 | 425 | 12,000 | 425 |
| 1992-10-27 | 390 | 410 | 390 | 410 | 9,000 | 410 |
| 1992-10-26 | 400 | 400 | 395 | 395 | 9,000 | 395 |
| 1992-10-23 | 400 | 400 | 398 | 400 | 16,000 | 400 |
| 1992-10-22 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1992-10-21 | 398 | 400 | 398 | 400 | 3,000 | 400 |
| 1992-10-20 | 386 | 390 | 386 | 390 | 6,000 | 390 |
| 1992-10-19 | 388 | 388 | 386 | 386 | 4,000 | 386 |
| 1992-10-16 | 381 | 385 | 381 | 385 | 16,000 | 385 |
| 1992-10-15 | 390 | 395 | 385 | 395 | 8,000 | 395 |
| 1992-10-07 | 356 | 356 | 350 | 352 | 9,000 | 352 |
| 1992-10-06 | 375 | 375 | 356 | 356 | 2,000 | 356 |
| 1992-10-02 | 384 | 385 | 375 | 375 | 6,000 | 375 |
| 1992-09-28 | 400 | 400 | 385 | 385 | 7,000 | 385 |
| 1992-09-25 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 1992-09-24 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 1992-09-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1992-09-17 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-09-16 | 395 | 395 | 380 | 380 | 3,000 | 380 |
| 1992-09-11 | 405 | 405 | 390 | 390 | 13,000 | 390 |
| 1992-09-10 | 391 | 405 | 391 | 405 | 14,000 | 405 |
| 1992-09-09 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1992-09-08 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 1992-09-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1992-09-03 | 390 | 400 | 390 | 400 | 8,000 | 400 |
| 1992-09-02 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 1992-09-01 | 400 | 405 | 400 | 405 | 9,000 | 405 |
| 1992-08-31 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 1992-08-28 | 360 | 385 | 360 | 385 | 16,000 | 385 |
| 1992-08-27 | 346 | 360 | 346 | 360 | 5,000 | 360 |
| 1992-08-26 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1992-08-25 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 1992-08-21 | 301 | 316 | 301 | 315 | 4,000 | 315 |
| 1992-08-19 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1992-08-18 | 292 | 292 | 292 | 292 | 12,000 | 292 |
| 1992-08-13 | 290 | 292 | 290 | 292 | 8,000 | 292 |
| 1992-08-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-08-11 | 302 | 302 | 290 | 290 | 8,000 | 290 |
| 1992-08-10 | 340 | 340 | 317 | 317 | 5,000 | 317 |
| 1992-08-07 | 350 | 350 | 340 | 340 | 7,000 | 340 |
| 1992-08-06 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 1992-08-05 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1992-08-04 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 1992-08-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-07-31 | 370 | 380 | 370 | 380 | 2,000 | 380 |
| 1992-07-30 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1992-07-29 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1992-07-28 | 380 | 385 | 380 | 385 | 3,000 | 385 |
| 1992-07-27 | 385 | 385 | 380 | 380 | 3,000 | 380 |
| 1992-07-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-07-23 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1992-07-21 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 1992-07-20 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1992-07-16 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 1992-07-14 | 395 | 395 | 391 | 391 | 2,000 | 391 |
| 1992-07-13 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1992-07-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-07-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1992-07-07 | 391 | 392 | 390 | 390 | 11,000 | 390 |
| 1992-07-03 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1992-07-02 | 381 | 395 | 381 | 395 | 5,000 | 395 |
| 1992-07-01 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 1992-06-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1992-06-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-06-25 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 1992-06-24 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 1992-06-23 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 1992-06-22 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-06-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-06-12 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1992-06-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-06-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1992-06-09 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1992-06-05 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1992-06-04 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1992-06-01 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1992-05-28 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1992-05-27 | 445 | 449 | 445 | 449 | 2,000 | 449 |
| 1992-05-26 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1992-05-25 | 450 | 455 | 450 | 450 | 16,000 | 450 |
| 1992-05-22 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 1992-05-21 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1992-05-20 | 460 | 460 | 459 | 460 | 14,000 | 460 |
| 1992-05-19 | 470 | 470 | 460 | 460 | 4,000 | 460 |
| 1992-05-18 | 476 | 481 | 476 | 476 | 9,000 | 476 |
| 1992-05-15 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1992-05-14 | 485 | 485 | 476 | 476 | 5,000 | 476 |
| 1992-05-13 | 470 | 475 | 470 | 470 | 5,000 | 470 |
| 1992-05-11 | 450 | 450 | 441 | 441 | 5,000 | 441 |
| 1992-05-08 | 431 | 435 | 431 | 435 | 2,000 | 435 |
| 1992-05-07 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 1992-05-06 | 411 | 420 | 411 | 420 | 8,000 | 420 |
| 1992-04-30 | 419 | 420 | 417 | 420 | 6,000 | 420 |
| 1992-04-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-04-27 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1992-04-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1992-04-23 | 420 | 420 | 415 | 415 | 4,000 | 415 |
| 1992-04-22 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 1992-04-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-04-20 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1992-04-17 | 435 | 435 | 430 | 430 | 2,000 | 430 |
| 1992-04-14 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 1992-04-13 | 400 | 400 | 397 | 397 | 8,000 | 397 |
| 1992-04-10 | 395 | 395 | 390 | 395 | 8,000 | 395 |
| 1992-04-09 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 1992-04-08 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1992-04-07 | 406 | 406 | 401 | 405 | 9,000 | 405 |
| 1992-04-06 | 405 | 405 | 403 | 403 | 7,000 | 403 |
| 1992-03-31 | 449 | 455 | 449 | 450 | 6,000 | 450 |
| 1992-03-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-03-26 | 445 | 450 | 440 | 450 | 7,000 | 450 |
| 1992-03-25 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 1992-03-24 | 450 | 450 | 445 | 445 | 15,000 | 445 |
| 1992-03-23 | 466 | 466 | 460 | 460 | 6,000 | 460 |
| 1992-03-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-03-18 | 455 | 455 | 450 | 450 | 9,000 | 450 |
| 1992-03-17 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1992-03-16 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 1992-03-13 | 451 | 455 | 451 | 455 | 4,000 | 455 |
| 1992-03-12 | 466 | 466 | 450 | 450 | 11,000 | 450 |
| 1992-03-11 | 480 | 480 | 470 | 470 | 4,000 | 470 |
| 1992-03-10 | 490 | 490 | 485 | 485 | 10,000 | 485 |
| 1992-03-09 | 501 | 501 | 490 | 490 | 5,000 | 490 |
| 1992-03-06 | 507 | 507 | 500 | 500 | 9,000 | 500 |
| 1992-03-05 | 510 | 510 | 498 | 498 | 5,000 | 498 |
| 1992-03-03 | 525 | 525 | 515 | 520 | 14,000 | 520 |
| 1992-03-02 | 499 | 522 | 499 | 522 | 5,000 | 522 |
| 1992-02-28 | 490 | 499 | 490 | 499 | 11,000 | 499 |
| 1992-02-27 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 1992-02-26 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1992-02-25 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 1992-02-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-02-21 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 1992-02-20 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1992-02-19 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1992-02-17 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1992-02-10 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1992-02-07 | 510 | 530 | 510 | 530 | 7,000 | 530 |
| 1992-02-06 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-02-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-01-31 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 1992-01-30 | 495 | 499 | 495 | 499 | 8,000 | 499 |
| 1992-01-29 | 490 | 495 | 490 | 494 | 5,000 | 494 |
| 1992-01-28 | 490 | 495 | 481 | 495 | 9,000 | 495 |
| 1992-01-27 | 496 | 499 | 491 | 498 | 10,000 | 498 |
| 1992-01-23 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1992-01-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-01-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-01-20 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1992-01-17 | 511 | 511 | 505 | 505 | 2,000 | 505 |
| 1992-01-14 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 1992-01-07 | 515 | 534 | 515 | 520 | 3,000 | 520 |
| 1992-01-06 | 509 | 509 | 509 | 509 | 3,000 | 509 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
