8095 アステナホールディングス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 550 | 555 | 550 | 550 | 9,000 | 550 |
| 1994-12-29 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1994-12-28 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1994-12-27 | 535 | 559 | 535 | 559 | 4,000 | 559 |
| 1994-12-22 | 530 | 530 | 525 | 525 | 11,000 | 525 |
| 1994-12-21 | 530 | 530 | 520 | 520 | 10,000 | 520 |
| 1994-12-20 | 537 | 547 | 537 | 547 | 7,000 | 547 |
| 1994-12-19 | 518 | 519 | 518 | 518 | 7,000 | 518 |
| 1994-12-16 | 520 | 520 | 518 | 518 | 6,000 | 518 |
| 1994-12-15 | 520 | 520 | 516 | 516 | 3,000 | 516 |
| 1994-12-14 | 530 | 530 | 520 | 520 | 12,000 | 520 |
| 1994-12-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1994-12-12 | 540 | 540 | 520 | 530 | 7,000 | 530 |
| 1994-12-09 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1994-12-08 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1994-12-07 | 575 | 575 | 570 | 570 | 15,000 | 570 |
| 1994-12-06 | 565 | 574 | 565 | 570 | 15,000 | 570 |
| 1994-12-05 | 565 | 574 | 565 | 574 | 11,000 | 574 |
| 1994-12-02 | 566 | 575 | 565 | 575 | 21,000 | 575 |
| 1994-12-01 | 558 | 570 | 558 | 569 | 22,000 | 569 |
| 1994-11-30 | 526 | 558 | 526 | 555 | 16,000 | 555 |
| 1994-11-29 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1994-11-28 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1994-11-25 | 497 | 510 | 497 | 510 | 33,000 | 510 |
| 1994-11-22 | 540 | 540 | 530 | 540 | 22,000 | 540 |
| 1994-11-21 | 555 | 560 | 540 | 540 | 11,000 | 540 |
| 1994-11-18 | 561 | 561 | 550 | 550 | 12,000 | 550 |
| 1994-11-17 | 560 | 566 | 560 | 560 | 24,000 | 560 |
| 1994-11-16 | 526 | 560 | 526 | 560 | 24,000 | 560 |
| 1994-11-15 | 530 | 530 | 525 | 525 | 7,000 | 525 |
| 1994-11-14 | 525 | 532 | 525 | 530 | 8,000 | 530 |
| 1994-11-11 | 530 | 540 | 530 | 540 | 17,000 | 540 |
| 1994-11-10 | 557 | 557 | 547 | 547 | 10,000 | 547 |
| 1994-11-08 | 595 | 595 | 585 | 587 | 15,000 | 587 |
| 1994-11-07 | 585 | 600 | 581 | 595 | 55,000 | 595 |
| 1994-11-04 | 545 | 580 | 545 | 580 | 39,000 | 580 |
| 1994-11-02 | 545 | 560 | 545 | 550 | 13,000 | 550 |
| 1994-11-01 | 550 | 550 | 545 | 545 | 14,000 | 545 |
| 1994-10-31 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 1994-10-28 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1994-10-25 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 1994-10-24 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1994-10-21 | 551 | 552 | 550 | 550 | 10,000 | 550 |
| 1994-10-20 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1994-10-19 | 578 | 578 | 560 | 560 | 12,000 | 560 |
| 1994-10-18 | 550 | 574 | 550 | 574 | 15,000 | 574 |
| 1994-10-17 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1994-10-13 | 541 | 541 | 538 | 541 | 17,000 | 541 |
| 1994-10-12 | 540 | 540 | 536 | 537 | 13,000 | 537 |
| 1994-10-11 | 535 | 550 | 535 | 537 | 3,000 | 537 |
| 1994-10-07 | 540 | 540 | 536 | 536 | 5,000 | 536 |
| 1994-10-06 | 537 | 545 | 537 | 540 | 5,000 | 540 |
| 1994-10-05 | 540 | 549 | 533 | 533 | 10,000 | 533 |
| 1994-10-04 | 574 | 574 | 555 | 559 | 11,000 | 559 |
| 1994-10-03 | 536 | 559 | 536 | 559 | 7,000 | 559 |
| 1994-09-30 | 543 | 543 | 531 | 533 | 28,000 | 533 |
| 1994-09-29 | 543 | 543 | 543 | 543 | 2,000 | 543 |
| 1994-09-27 | 560 | 560 | 540 | 540 | 6,000 | 540 |
| 1994-09-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1994-09-22 | 526 | 531 | 526 | 531 | 6,000 | 531 |
| 1994-09-21 | 531 | 531 | 525 | 525 | 16,000 | 525 |
| 1994-09-20 | 535 | 535 | 530 | 530 | 19,000 | 530 |
| 1994-09-19 | 554 | 554 | 534 | 535 | 15,000 | 535 |
| 1994-09-16 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1994-09-14 | 561 | 561 | 550 | 555 | 15,000 | 555 |
| 1994-09-13 | 565 | 565 | 560 | 560 | 11,000 | 560 |
| 1994-09-09 | 570 | 571 | 570 | 571 | 3,000 | 571 |
| 1994-09-08 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1994-09-07 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1994-09-06 | 580 | 584 | 580 | 584 | 11,000 | 584 |
| 1994-09-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-09-02 | 590 | 599 | 590 | 599 | 3,000 | 599 |
| 1994-09-01 | 566 | 580 | 566 | 580 | 3,000 | 580 |
| 1994-08-31 | 580 | 580 | 560 | 560 | 10,000 | 560 |
| 1994-08-30 | 595 | 595 | 590 | 590 | 5,000 | 590 |
| 1994-08-29 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1994-08-26 | 615 | 615 | 605 | 605 | 21,000 | 605 |
| 1994-08-25 | 600 | 600 | 591 | 595 | 9,000 | 595 |
| 1994-08-24 | 600 | 600 | 590 | 600 | 13,000 | 600 |
| 1994-08-23 | 612 | 612 | 605 | 605 | 4,000 | 605 |
| 1994-08-22 | 615 | 615 | 613 | 613 | 3,000 | 613 |
| 1994-08-19 | 616 | 616 | 615 | 615 | 5,000 | 615 |
| 1994-08-18 | 624 | 625 | 624 | 625 | 3,000 | 625 |
| 1994-08-17 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1994-08-16 | 614 | 615 | 614 | 615 | 5,000 | 615 |
| 1994-08-15 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1994-08-12 | 614 | 614 | 612 | 613 | 7,000 | 613 |
| 1994-08-11 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1994-08-10 | 603 | 610 | 602 | 610 | 5,000 | 610 |
| 1994-08-09 | 626 | 626 | 602 | 602 | 11,000 | 602 |
| 1994-08-08 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 1994-08-05 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 1994-08-04 | 622 | 626 | 621 | 626 | 4,000 | 626 |
| 1994-08-03 | 621 | 621 | 620 | 621 | 7,000 | 621 |
| 1994-08-02 | 640 | 640 | 616 | 617 | 7,000 | 617 |
| 1994-08-01 | 630 | 630 | 630 | 630 | 12,000 | 630 |
| 1994-07-29 | 620 | 622 | 620 | 620 | 9,000 | 620 |
| 1994-07-28 | 615 | 615 | 610 | 610 | 10,000 | 610 |
| 1994-07-27 | 631 | 631 | 621 | 621 | 8,000 | 621 |
| 1994-07-26 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1994-07-25 | 660 | 660 | 630 | 630 | 7,000 | 630 |
| 1994-07-22 | 663 | 663 | 655 | 655 | 15,000 | 655 |
| 1994-07-21 | 665 | 665 | 660 | 660 | 20,000 | 660 |
| 1994-07-20 | 661 | 665 | 660 | 661 | 23,000 | 661 |
| 1994-07-19 | 660 | 661 | 660 | 661 | 3,000 | 661 |
| 1994-07-18 | 672 | 672 | 664 | 664 | 4,000 | 664 |
| 1994-07-15 | 680 | 680 | 670 | 670 | 11,000 | 670 |
| 1994-07-14 | 691 | 697 | 680 | 680 | 12,000 | 680 |
| 1994-07-13 | 692 | 692 | 683 | 683 | 12,000 | 683 |
| 1994-07-12 | 670 | 674 | 670 | 672 | 8,000 | 672 |
| 1994-07-11 | 670 | 672 | 670 | 672 | 12,000 | 672 |
| 1994-07-08 | 672 | 675 | 672 | 675 | 5,000 | 675 |
| 1994-07-07 | 671 | 680 | 671 | 675 | 14,000 | 675 |
| 1994-07-06 | 690 | 690 | 687 | 687 | 32,000 | 687 |
| 1994-07-05 | 690 | 690 | 685 | 690 | 26,000 | 690 |
| 1994-07-04 | 697 | 697 | 684 | 695 | 17,000 | 695 |
| 1994-07-01 | 699 | 700 | 685 | 700 | 16,000 | 700 |
| 1994-06-30 | 684 | 700 | 684 | 700 | 12,000 | 700 |
| 1994-06-29 | 680 | 684 | 680 | 684 | 7,000 | 684 |
| 1994-06-28 | 663 | 670 | 661 | 670 | 16,000 | 670 |
| 1994-06-27 | 671 | 671 | 661 | 663 | 4,000 | 663 |
| 1994-06-24 | 708 | 708 | 680 | 690 | 33,000 | 690 |
| 1994-06-23 | 700 | 709 | 685 | 701 | 26,000 | 701 |
| 1994-06-22 | 689 | 690 | 680 | 683 | 29,000 | 683 |
| 1994-06-21 | 719 | 719 | 700 | 700 | 40,000 | 700 |
| 1994-06-20 | 715 | 724 | 715 | 720 | 129,000 | 720 |
| 1994-06-17 | 710 | 715 | 705 | 705 | 40,000 | 705 |
| 1994-06-16 | 717 | 718 | 701 | 707 | 56,000 | 707 |
| 1994-06-15 | 689 | 718 | 685 | 718 | 160,000 | 718 |
| 1994-06-14 | 662 | 685 | 662 | 685 | 41,000 | 685 |
| 1994-06-13 | 661 | 670 | 661 | 666 | 13,000 | 666 |
| 1994-06-10 | 669 | 675 | 657 | 661 | 18,000 | 661 |
| 1994-06-09 | 679 | 685 | 679 | 679 | 41,000 | 679 |
| 1994-06-08 | 661 | 675 | 661 | 675 | 22,000 | 675 |
| 1994-06-07 | 674 | 674 | 660 | 660 | 10,000 | 660 |
| 1994-06-06 | 679 | 680 | 665 | 677 | 9,000 | 677 |
| 1994-06-03 | 655 | 679 | 655 | 679 | 26,000 | 679 |
| 1994-06-02 | 660 | 660 | 651 | 654 | 22,000 | 654 |
| 1994-06-01 | 661 | 663 | 650 | 650 | 13,000 | 650 |
| 1994-05-31 | 679 | 685 | 670 | 670 | 17,000 | 670 |
| 1994-05-30 | 700 | 700 | 679 | 680 | 57,000 | 680 |
| 1994-05-27 | 659 | 699 | 652 | 699 | 169,000 | 699 |
| 1994-05-26 | 636 | 650 | 636 | 650 | 20,000 | 650 |
| 1994-05-25 | 623 | 625 | 621 | 623 | 15,000 | 623 |
| 1994-05-24 | 621 | 621 | 620 | 620 | 7,000 | 620 |
| 1994-05-23 | 630 | 630 | 620 | 620 | 19,000 | 620 |
| 1994-05-20 | 639 | 639 | 630 | 630 | 8,000 | 630 |
| 1994-05-19 | 631 | 631 | 630 | 630 | 7,000 | 630 |
| 1994-05-18 | 631 | 636 | 630 | 631 | 9,000 | 631 |
| 1994-05-17 | 621 | 625 | 621 | 625 | 4,000 | 625 |
| 1994-05-16 | 635 | 636 | 620 | 625 | 27,000 | 625 |
| 1994-05-13 | 645 | 650 | 635 | 635 | 9,000 | 635 |
| 1994-05-12 | 641 | 645 | 636 | 638 | 11,000 | 638 |
| 1994-05-11 | 650 | 657 | 649 | 653 | 24,000 | 653 |
| 1994-05-10 | 653 | 653 | 636 | 637 | 11,000 | 637 |
| 1994-05-09 | 633 | 645 | 633 | 633 | 11,000 | 633 |
| 1994-05-06 | 640 | 641 | 631 | 640 | 18,000 | 640 |
| 1994-05-02 | 650 | 650 | 640 | 640 | 9,000 | 640 |
| 1994-04-28 | 631 | 650 | 631 | 650 | 9,000 | 650 |
| 1994-04-27 | 659 | 659 | 628 | 630 | 16,000 | 630 |
| 1994-04-26 | 669 | 669 | 660 | 660 | 4,000 | 660 |
| 1994-04-25 | 685 | 685 | 670 | 670 | 36,000 | 670 |
| 1994-04-22 | 666 | 685 | 659 | 680 | 53,000 | 680 |
| 1994-04-21 | 630 | 654 | 630 | 654 | 23,000 | 654 |
| 1994-04-20 | 632 | 649 | 631 | 631 | 19,000 | 631 |
| 1994-04-19 | 645 | 650 | 635 | 640 | 11,000 | 640 |
| 1994-04-18 | 640 | 649 | 640 | 649 | 10,000 | 649 |
| 1994-04-15 | 640 | 641 | 640 | 641 | 7,000 | 641 |
| 1994-04-14 | 640 | 640 | 625 | 630 | 9,000 | 630 |
| 1994-04-13 | 655 | 655 | 650 | 650 | 9,000 | 650 |
| 1994-04-12 | 674 | 674 | 651 | 661 | 23,000 | 661 |
| 1994-04-11 | 680 | 682 | 662 | 674 | 56,000 | 674 |
| 1994-04-08 | 634 | 680 | 634 | 675 | 201,000 | 675 |
| 1994-04-07 | 637 | 637 | 626 | 635 | 17,000 | 635 |
| 1994-04-06 | 635 | 638 | 625 | 638 | 29,000 | 638 |
| 1994-04-05 | 625 | 635 | 625 | 635 | 16,000 | 635 |
| 1994-04-04 | 635 | 635 | 606 | 625 | 11,000 | 625 |
| 1994-04-01 | 620 | 638 | 615 | 638 | 24,000 | 638 |
| 1994-03-31 | 600 | 607 | 600 | 607 | 4,000 | 607 |
| 1994-03-30 | 610 | 610 | 600 | 600 | 10,000 | 600 |
| 1994-03-29 | 610 | 619 | 609 | 618 | 11,000 | 618 |
| 1994-03-28 | 615 | 619 | 609 | 609 | 11,000 | 609 |
| 1994-03-25 | 610 | 619 | 604 | 619 | 17,000 | 619 |
| 1994-03-24 | 590 | 617 | 590 | 609 | 6,000 | 609 |
| 1994-03-23 | 618 | 619 | 610 | 610 | 10,000 | 610 |
| 1994-03-22 | 649 | 649 | 620 | 620 | 37,000 | 620 |
| 1994-03-18 | 630 | 640 | 625 | 640 | 86,000 | 640 |
| 1994-03-17 | 599 | 629 | 598 | 625 | 94,000 | 625 |
| 1994-03-16 | 599 | 600 | 590 | 598 | 30,000 | 598 |
| 1994-03-15 | 595 | 600 | 590 | 590 | 18,000 | 590 |
| 1994-03-14 | 570 | 577 | 570 | 576 | 10,000 | 576 |
| 1994-03-11 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1994-03-10 | 550 | 553 | 549 | 553 | 14,000 | 553 |
| 1994-03-09 | 557 | 560 | 550 | 550 | 13,000 | 550 |
| 1994-03-08 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1994-03-07 | 575 | 580 | 555 | 555 | 12,000 | 555 |
| 1994-03-04 | 579 | 579 | 575 | 575 | 3,000 | 575 |
| 1994-03-03 | 576 | 580 | 570 | 570 | 9,000 | 570 |
| 1994-03-02 | 600 | 600 | 580 | 582 | 41,000 | 582 |
| 1994-03-01 | 590 | 600 | 570 | 600 | 46,000 | 600 |
| 1994-02-28 | 593 | 593 | 570 | 570 | 13,000 | 570 |
| 1994-02-25 | 577 | 585 | 570 | 584 | 27,000 | 584 |
| 1994-02-24 | 567 | 579 | 567 | 567 | 17,000 | 567 |
| 1994-02-23 | 534 | 542 | 534 | 541 | 11,000 | 541 |
| 1994-02-22 | 526 | 538 | 526 | 529 | 11,000 | 529 |
| 1994-02-21 | 522 | 523 | 522 | 523 | 2,000 | 523 |
| 1994-02-18 | 529 | 529 | 520 | 520 | 5,000 | 520 |
| 1994-02-17 | 540 | 540 | 530 | 530 | 14,000 | 530 |
| 1994-02-16 | 535 | 540 | 535 | 540 | 6,000 | 540 |
| 1994-02-15 | 541 | 542 | 520 | 530 | 9,000 | 530 |
| 1994-02-14 | 550 | 551 | 540 | 540 | 9,000 | 540 |
| 1994-02-10 | 555 | 555 | 550 | 550 | 12,000 | 550 |
| 1994-02-09 | 570 | 570 | 555 | 555 | 8,000 | 555 |
| 1994-02-08 | 560 | 565 | 554 | 560 | 11,000 | 560 |
| 1994-02-07 | 551 | 552 | 551 | 552 | 4,000 | 552 |
| 1994-02-04 | 560 | 560 | 550 | 550 | 13,000 | 550 |
| 1994-02-03 | 562 | 563 | 550 | 550 | 17,000 | 550 |
| 1994-02-02 | 560 | 561 | 555 | 561 | 29,000 | 561 |
| 1994-02-01 | 570 | 580 | 560 | 560 | 30,000 | 560 |
| 1994-01-31 | 580 | 580 | 555 | 560 | 35,000 | 560 |
| 1994-01-28 | 540 | 540 | 531 | 540 | 11,000 | 540 |
| 1994-01-27 | 551 | 551 | 548 | 548 | 6,000 | 548 |
| 1994-01-26 | 525 | 531 | 520 | 531 | 10,000 | 531 |
| 1994-01-25 | 550 | 550 | 535 | 535 | 8,000 | 535 |
| 1994-01-24 | 530 | 531 | 530 | 531 | 9,000 | 531 |
| 1994-01-21 | 570 | 575 | 565 | 570 | 11,000 | 570 |
| 1994-01-20 | 581 | 583 | 580 | 580 | 10,000 | 580 |
| 1994-01-19 | 579 | 585 | 560 | 561 | 17,000 | 561 |
| 1994-01-18 | 582 | 585 | 582 | 585 | 12,000 | 585 |
| 1994-01-17 | 582 | 600 | 582 | 595 | 20,000 | 595 |
| 1994-01-14 | 591 | 596 | 580 | 582 | 21,000 | 582 |
| 1994-01-13 | 601 | 601 | 581 | 581 | 61,000 | 581 |
| 1994-01-12 | 540 | 567 | 540 | 561 | 31,000 | 561 |
| 1994-01-11 | 555 | 555 | 538 | 548 | 45,000 | 548 |
| 1994-01-07 | 484 | 504 | 484 | 501 | 15,000 | 501 |
| 1994-01-06 | 466 | 469 | 466 | 469 | 3,000 | 469 |
| 1994-01-05 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1994-01-04 | 456 | 456 | 455 | 455 | 2,000 | 455 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
