8095 アステナホールディングス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1993-12-29 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1993-12-28 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1993-12-27 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1993-12-24 | 490 | 490 | 470 | 470 | 19,000 | 470 |
| 1993-12-22 | 498 | 498 | 490 | 490 | 5,000 | 490 |
| 1993-12-21 | 490 | 498 | 489 | 498 | 4,000 | 498 |
| 1993-12-20 | 503 | 503 | 489 | 489 | 4,000 | 489 |
| 1993-12-17 | 502 | 505 | 502 | 503 | 7,000 | 503 |
| 1993-12-16 | 490 | 500 | 489 | 492 | 11,000 | 492 |
| 1993-12-15 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1993-12-14 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 1993-12-13 | 485 | 490 | 485 | 490 | 5,000 | 490 |
| 1993-12-10 | 490 | 499 | 485 | 499 | 22,000 | 499 |
| 1993-12-09 | 470 | 480 | 470 | 480 | 6,000 | 480 |
| 1993-12-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1993-12-07 | 477 | 477 | 470 | 470 | 10,000 | 470 |
| 1993-12-06 | 500 | 500 | 490 | 490 | 4,000 | 490 |
| 1993-12-03 | 501 | 501 | 500 | 500 | 11,000 | 500 |
| 1993-12-01 | 441 | 444 | 441 | 442 | 11,000 | 442 |
| 1993-11-30 | 430 | 439 | 429 | 439 | 13,000 | 439 |
| 1993-11-29 | 455 | 455 | 430 | 430 | 24,000 | 430 |
| 1993-11-26 | 480 | 480 | 461 | 461 | 25,000 | 461 |
| 1993-11-25 | 495 | 500 | 485 | 485 | 14,000 | 485 |
| 1993-11-24 | 505 | 505 | 500 | 500 | 21,000 | 500 |
| 1993-11-22 | 555 | 555 | 545 | 545 | 4,000 | 545 |
| 1993-11-19 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1993-11-18 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1993-11-17 | 570 | 578 | 565 | 570 | 37,000 | 570 |
| 1993-11-16 | 540 | 560 | 540 | 560 | 27,000 | 560 |
| 1993-11-15 | 536 | 540 | 535 | 538 | 18,000 | 538 |
| 1993-11-12 | 524 | 535 | 511 | 532 | 32,000 | 532 |
| 1993-11-11 | 520 | 521 | 520 | 521 | 2,000 | 521 |
| 1993-11-10 | 520 | 529 | 520 | 520 | 9,000 | 520 |
| 1993-11-09 | 549 | 549 | 530 | 530 | 10,000 | 530 |
| 1993-11-08 | 551 | 553 | 550 | 550 | 19,000 | 550 |
| 1993-11-05 | 553 | 553 | 553 | 553 | 6,000 | 553 |
| 1993-11-04 | 582 | 582 | 570 | 580 | 8,000 | 580 |
| 1993-11-02 | 552 | 560 | 552 | 552 | 14,000 | 552 |
| 1993-11-01 | 551 | 561 | 551 | 551 | 9,000 | 551 |
| 1993-10-29 | 590 | 590 | 575 | 580 | 13,000 | 580 |
| 1993-10-28 | 598 | 598 | 590 | 590 | 12,000 | 590 |
| 1993-10-27 | 591 | 598 | 591 | 592 | 22,000 | 592 |
| 1993-10-26 | 611 | 611 | 590 | 590 | 20,000 | 590 |
| 1993-10-25 | 650 | 650 | 631 | 631 | 12,000 | 631 |
| 1993-10-22 | 660 | 660 | 651 | 651 | 10,000 | 651 |
| 1993-10-21 | 660 | 663 | 660 | 660 | 19,000 | 660 |
| 1993-10-19 | 661 | 661 | 660 | 660 | 12,000 | 660 |
| 1993-10-18 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 1993-10-15 | 663 | 672 | 663 | 670 | 9,000 | 670 |
| 1993-10-14 | 672 | 672 | 672 | 672 | 6,000 | 672 |
| 1993-10-13 | 689 | 689 | 662 | 662 | 7,000 | 662 |
| 1993-10-12 | 699 | 699 | 689 | 689 | 8,000 | 689 |
| 1993-10-08 | 686 | 699 | 681 | 699 | 12,000 | 699 |
| 1993-10-07 | 700 | 700 | 680 | 680 | 8,000 | 680 |
| 1993-10-06 | 700 | 700 | 695 | 699 | 12,000 | 699 |
| 1993-10-05 | 690 | 690 | 681 | 681 | 11,000 | 681 |
| 1993-10-04 | 675 | 676 | 675 | 676 | 8,000 | 676 |
| 1993-10-01 | 670 | 675 | 661 | 675 | 13,000 | 675 |
| 1993-09-30 | 670 | 670 | 661 | 661 | 6,000 | 661 |
| 1993-09-29 | 663 | 668 | 660 | 660 | 37,000 | 660 |
| 1993-09-28 | 675 | 675 | 660 | 660 | 29,000 | 660 |
| 1993-09-27 | 680 | 686 | 676 | 676 | 21,000 | 676 |
| 1993-09-24 | 677 | 680 | 677 | 680 | 2,000 | 680 |
| 1993-09-22 | 682 | 687 | 675 | 675 | 8,000 | 675 |
| 1993-09-21 | 690 | 700 | 685 | 700 | 13,000 | 700 |
| 1993-09-20 | 700 | 700 | 680 | 690 | 12,000 | 690 |
| 1993-09-17 | 670 | 710 | 670 | 710 | 70,000 | 710 |
| 1993-09-16 | 672 | 672 | 672 | 672 | 5,000 | 672 |
| 1993-09-14 | 674 | 674 | 672 | 672 | 5,000 | 672 |
| 1993-09-13 | 672 | 673 | 671 | 671 | 8,000 | 671 |
| 1993-09-10 | 671 | 685 | 671 | 671 | 14,000 | 671 |
| 1993-09-09 | 687 | 687 | 680 | 680 | 10,000 | 680 |
| 1993-09-08 | 705 | 710 | 688 | 688 | 22,000 | 688 |
| 1993-09-07 | 711 | 711 | 710 | 710 | 5,000 | 710 |
| 1993-09-06 | 730 | 730 | 710 | 710 | 25,000 | 710 |
| 1993-09-03 | 698 | 720 | 687 | 720 | 29,000 | 720 |
| 1993-09-02 | 671 | 672 | 665 | 672 | 22,000 | 672 |
| 1993-09-01 | 674 | 674 | 668 | 670 | 27,000 | 670 |
| 1993-08-31 | 675 | 676 | 670 | 670 | 9,000 | 670 |
| 1993-08-30 | 681 | 691 | 665 | 665 | 12,000 | 665 |
| 1993-08-27 | 671 | 675 | 665 | 672 | 14,000 | 672 |
| 1993-08-26 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1993-08-25 | 661 | 680 | 660 | 665 | 38,000 | 665 |
| 1993-08-24 | 680 | 680 | 665 | 665 | 18,000 | 665 |
| 1993-08-23 | 690 | 690 | 680 | 680 | 5,000 | 680 |
| 1993-08-20 | 695 | 695 | 692 | 692 | 10,000 | 692 |
| 1993-08-19 | 699 | 699 | 690 | 692 | 8,000 | 692 |
| 1993-08-18 | 719 | 719 | 700 | 700 | 9,000 | 700 |
| 1993-08-17 | 719 | 719 | 698 | 700 | 13,000 | 700 |
| 1993-08-16 | 723 | 723 | 722 | 723 | 8,000 | 723 |
| 1993-08-13 | 706 | 725 | 706 | 723 | 11,000 | 723 |
| 1993-08-12 | 701 | 702 | 701 | 702 | 3,000 | 702 |
| 1993-08-11 | 714 | 714 | 700 | 700 | 7,000 | 700 |
| 1993-08-10 | 685 | 688 | 682 | 686 | 8,000 | 686 |
| 1993-08-09 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 1993-08-06 | 691 | 700 | 681 | 681 | 24,000 | 681 |
| 1993-08-05 | 702 | 702 | 689 | 689 | 22,000 | 689 |
| 1993-08-04 | 695 | 701 | 695 | 700 | 10,000 | 700 |
| 1993-08-03 | 725 | 725 | 705 | 705 | 41,000 | 705 |
| 1993-08-02 | 729 | 729 | 710 | 725 | 27,000 | 725 |
| 1993-07-30 | 700 | 715 | 700 | 715 | 20,000 | 715 |
| 1993-07-29 | 716 | 730 | 715 | 716 | 57,000 | 716 |
| 1993-07-28 | 669 | 730 | 669 | 706 | 99,000 | 706 |
| 1993-07-27 | 671 | 680 | 661 | 661 | 37,000 | 661 |
| 1993-07-26 | 680 | 680 | 670 | 670 | 24,000 | 670 |
| 1993-07-23 | 675 | 690 | 675 | 680 | 22,000 | 680 |
| 1993-07-22 | 705 | 705 | 672 | 672 | 25,000 | 672 |
| 1993-07-21 | 724 | 725 | 701 | 701 | 16,000 | 701 |
| 1993-07-20 | 726 | 726 | 707 | 725 | 21,000 | 725 |
| 1993-07-19 | 725 | 740 | 725 | 726 | 19,000 | 726 |
| 1993-07-16 | 731 | 733 | 720 | 723 | 28,000 | 723 |
| 1993-07-15 | 754 | 754 | 720 | 731 | 30,000 | 731 |
| 1993-07-14 | 779 | 790 | 750 | 750 | 100,000 | 750 |
| 1993-07-13 | 710 | 770 | 706 | 770 | 49,000 | 770 |
| 1993-07-12 | 720 | 730 | 712 | 712 | 13,000 | 712 |
| 1993-07-09 | 724 | 730 | 705 | 720 | 46,000 | 720 |
| 1993-07-08 | 749 | 750 | 724 | 724 | 16,000 | 724 |
| 1993-07-07 | 746 | 758 | 746 | 754 | 42,000 | 754 |
| 1993-07-06 | 755 | 762 | 736 | 736 | 37,000 | 736 |
| 1993-07-05 | 783 | 783 | 755 | 765 | 44,000 | 765 |
| 1993-07-02 | 756 | 789 | 756 | 789 | 90,000 | 789 |
| 1993-07-01 | 740 | 751 | 737 | 750 | 60,000 | 750 |
| 1993-06-30 | 778 | 790 | 752 | 760 | 125,000 | 760 |
| 1993-06-29 | 795 | 834 | 762 | 795 | 566,000 | 795 |
| 1993-06-28 | 701 | 794 | 701 | 794 | 316,000 | 794 |
| 1993-06-25 | 671 | 700 | 670 | 695 | 96,000 | 695 |
| 1993-06-24 | 672 | 672 | 670 | 670 | 5,000 | 670 |
| 1993-06-23 | 656 | 670 | 640 | 670 | 35,000 | 670 |
| 1993-06-22 | 610 | 656 | 604 | 656 | 46,000 | 656 |
| 1993-06-21 | 680 | 680 | 620 | 620 | 33,000 | 620 |
| 1993-06-18 | 701 | 701 | 664 | 670 | 182,000 | 670 |
| 1993-06-17 | 700 | 705 | 680 | 700 | 285,000 | 700 |
| 1993-06-16 | 655 | 680 | 640 | 680 | 216,000 | 680 |
| 1993-06-15 | 602 | 635 | 600 | 635 | 86,000 | 635 |
| 1993-06-14 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1993-06-11 | 583 | 600 | 583 | 600 | 12,000 | 600 |
| 1993-06-10 | 600 | 600 | 581 | 581 | 25,000 | 581 |
| 1993-06-08 | 600 | 602 | 595 | 595 | 25,000 | 595 |
| 1993-06-07 | 620 | 625 | 610 | 610 | 23,000 | 610 |
| 1993-06-04 | 635 | 635 | 620 | 625 | 19,000 | 625 |
| 1993-06-03 | 612 | 654 | 609 | 640 | 85,000 | 640 |
| 1993-06-02 | 600 | 610 | 600 | 609 | 10,000 | 609 |
| 1993-06-01 | 600 | 600 | 598 | 600 | 11,000 | 600 |
| 1993-05-31 | 600 | 602 | 595 | 598 | 20,000 | 598 |
| 1993-05-28 | 583 | 610 | 583 | 600 | 28,000 | 600 |
| 1993-05-27 | 605 | 605 | 583 | 600 | 16,000 | 600 |
| 1993-05-26 | 590 | 605 | 590 | 605 | 28,000 | 605 |
| 1993-05-25 | 561 | 570 | 561 | 570 | 7,000 | 570 |
| 1993-05-24 | 560 | 569 | 559 | 560 | 17,000 | 560 |
| 1993-05-21 | 560 | 560 | 558 | 559 | 7,000 | 559 |
| 1993-05-20 | 571 | 571 | 565 | 565 | 7,000 | 565 |
| 1993-05-19 | 565 | 575 | 565 | 565 | 7,000 | 565 |
| 1993-05-18 | 567 | 575 | 567 | 575 | 13,000 | 575 |
| 1993-05-17 | 570 | 584 | 569 | 575 | 17,000 | 575 |
| 1993-05-14 | 556 | 569 | 556 | 569 | 25,000 | 569 |
| 1993-05-13 | 560 | 560 | 555 | 557 | 15,000 | 557 |
| 1993-05-12 | 567 | 570 | 566 | 566 | 25,000 | 566 |
| 1993-05-11 | 565 | 570 | 565 | 566 | 25,000 | 566 |
| 1993-05-10 | 560 | 565 | 560 | 565 | 51,000 | 565 |
| 1993-05-07 | 522 | 560 | 522 | 560 | 18,000 | 560 |
| 1993-05-06 | 517 | 530 | 517 | 520 | 8,000 | 520 |
| 1993-04-30 | 501 | 510 | 501 | 510 | 13,000 | 510 |
| 1993-04-28 | 510 | 511 | 500 | 500 | 14,000 | 500 |
| 1993-04-27 | 490 | 495 | 490 | 495 | 7,000 | 495 |
| 1993-04-26 | 490 | 490 | 485 | 490 | 5,000 | 490 |
| 1993-04-23 | 495 | 504 | 495 | 500 | 27,000 | 500 |
| 1993-04-22 | 494 | 500 | 494 | 495 | 16,000 | 495 |
| 1993-04-21 | 485 | 485 | 480 | 485 | 4,000 | 485 |
| 1993-04-20 | 495 | 495 | 485 | 492 | 7,000 | 492 |
| 1993-04-19 | 510 | 510 | 495 | 495 | 8,000 | 495 |
| 1993-04-16 | 520 | 525 | 510 | 511 | 25,000 | 511 |
| 1993-04-15 | 520 | 522 | 518 | 520 | 36,000 | 520 |
| 1993-04-14 | 520 | 525 | 506 | 520 | 30,000 | 520 |
| 1993-04-13 | 509 | 513 | 503 | 510 | 41,000 | 510 |
| 1993-04-12 | 495 | 510 | 495 | 508 | 28,000 | 508 |
| 1993-04-09 | 480 | 489 | 475 | 488 | 47,000 | 488 |
| 1993-04-08 | 480 | 485 | 475 | 480 | 23,000 | 480 |
| 1993-04-07 | 477 | 485 | 475 | 485 | 18,000 | 485 |
| 1993-04-06 | 480 | 490 | 477 | 477 | 42,000 | 477 |
| 1993-04-05 | 482 | 490 | 480 | 480 | 47,000 | 480 |
| 1993-04-02 | 460 | 480 | 459 | 477 | 50,000 | 477 |
| 1993-04-01 | 453 | 464 | 453 | 453 | 28,000 | 453 |
| 1993-03-31 | 458 | 458 | 450 | 453 | 8,000 | 453 |
| 1993-03-30 | 456 | 461 | 453 | 453 | 25,000 | 453 |
| 1993-03-29 | 451 | 455 | 449 | 453 | 18,000 | 453 |
| 1993-03-26 | 453 | 453 | 443 | 449 | 10,000 | 449 |
| 1993-03-25 | 458 | 466 | 452 | 454 | 40,000 | 454 |
| 1993-03-24 | 421 | 453 | 421 | 453 | 72,000 | 453 |
| 1993-03-23 | 421 | 421 | 420 | 420 | 8,000 | 420 |
| 1993-03-22 | 421 | 421 | 421 | 421 | 4,000 | 421 |
| 1993-03-19 | 426 | 426 | 420 | 421 | 5,000 | 421 |
| 1993-03-18 | 428 | 428 | 425 | 426 | 6,000 | 426 |
| 1993-03-17 | 410 | 423 | 410 | 423 | 17,000 | 423 |
| 1993-03-16 | 407 | 410 | 402 | 408 | 19,000 | 408 |
| 1993-03-15 | 400 | 402 | 400 | 402 | 6,000 | 402 |
| 1993-03-12 | 396 | 396 | 395 | 395 | 8,000 | 395 |
| 1993-03-11 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1993-03-09 | 405 | 410 | 400 | 400 | 7,000 | 400 |
| 1993-03-08 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1993-03-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1993-03-03 | 406 | 406 | 395 | 395 | 5,000 | 395 |
| 1993-03-02 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1993-03-01 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1993-02-23 | 415 | 416 | 415 | 415 | 9,000 | 415 |
| 1993-02-22 | 431 | 431 | 420 | 420 | 5,000 | 420 |
| 1993-02-19 | 425 | 430 | 425 | 430 | 7,000 | 430 |
| 1993-02-18 | 415 | 423 | 415 | 420 | 10,000 | 420 |
| 1993-02-17 | 411 | 411 | 408 | 409 | 5,000 | 409 |
| 1993-02-16 | 415 | 417 | 410 | 410 | 8,000 | 410 |
| 1993-02-15 | 400 | 410 | 400 | 410 | 28,000 | 410 |
| 1993-02-12 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 1993-02-10 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 1993-02-09 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 1993-02-08 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1993-02-05 | 400 | 409 | 400 | 401 | 5,000 | 401 |
| 1993-02-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1993-02-02 | 386 | 400 | 386 | 400 | 8,000 | 400 |
| 1993-02-01 | 387 | 387 | 385 | 385 | 4,000 | 385 |
| 1993-01-29 | 400 | 400 | 385 | 385 | 10,000 | 385 |
| 1993-01-28 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1993-01-27 | 400 | 405 | 400 | 405 | 9,000 | 405 |
| 1993-01-26 | 401 | 405 | 401 | 405 | 16,000 | 405 |
| 1993-01-25 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 1993-01-22 | 406 | 406 | 403 | 403 | 10,000 | 403 |
| 1993-01-21 | 411 | 411 | 405 | 405 | 16,000 | 405 |
| 1993-01-20 | 405 | 410 | 405 | 406 | 6,000 | 406 |
| 1993-01-19 | 418 | 418 | 400 | 405 | 12,000 | 405 |
| 1993-01-18 | 427 | 427 | 420 | 420 | 5,000 | 420 |
| 1993-01-14 | 426 | 427 | 426 | 427 | 5,000 | 427 |
| 1993-01-12 | 430 | 445 | 430 | 445 | 6,000 | 445 |
| 1993-01-11 | 430 | 431 | 430 | 430 | 7,000 | 430 |
| 1993-01-08 | 445 | 458 | 444 | 444 | 72,000 | 444 |
| 1993-01-07 | 428 | 448 | 428 | 442 | 47,000 | 442 |
| 1993-01-06 | 425 | 430 | 420 | 428 | 33,000 | 428 |
| 1993-01-05 | 415 | 415 | 415 | 415 | 10,000 | 415 |
| 1993-01-04 | 415 | 415 | 415 | 415 | 7,000 | 415 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
