8095 アステナホールディングス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 520 | 544 | 519 | 544 | 34,000 | 544 |
| 1995-12-28 | 526 | 526 | 512 | 525 | 23,000 | 525 |
| 1995-12-27 | 505 | 525 | 505 | 525 | 33,000 | 525 |
| 1995-12-26 | 486 | 505 | 485 | 505 | 25,000 | 505 |
| 1995-12-25 | 501 | 501 | 495 | 495 | 8,000 | 495 |
| 1995-12-22 | 493 | 499 | 493 | 499 | 6,000 | 499 |
| 1995-12-21 | 485 | 485 | 483 | 483 | 21,000 | 483 |
| 1995-12-20 | 499 | 499 | 499 | 499 | 7,000 | 499 |
| 1995-12-19 | 485 | 489 | 479 | 489 | 9,000 | 489 |
| 1995-12-18 | 489 | 489 | 481 | 481 | 10,000 | 481 |
| 1995-12-15 | 506 | 506 | 485 | 485 | 22,000 | 485 |
| 1995-12-14 | 507 | 507 | 507 | 507 | 3,000 | 507 |
| 1995-12-13 | 504 | 510 | 504 | 505 | 9,000 | 505 |
| 1995-12-12 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 1995-12-11 | 519 | 520 | 517 | 517 | 8,000 | 517 |
| 1995-12-08 | 477 | 528 | 476 | 525 | 50,000 | 525 |
| 1995-12-07 | 476 | 480 | 476 | 476 | 9,000 | 476 |
| 1995-12-06 | 476 | 476 | 475 | 476 | 4,000 | 476 |
| 1995-12-05 | 485 | 485 | 475 | 475 | 3,000 | 475 |
| 1995-12-04 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1995-12-01 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 1995-11-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-11-28 | 458 | 458 | 455 | 455 | 3,000 | 455 |
| 1995-11-27 | 440 | 458 | 440 | 458 | 10,000 | 458 |
| 1995-11-24 | 468 | 468 | 450 | 451 | 11,000 | 451 |
| 1995-11-22 | 471 | 475 | 463 | 465 | 10,000 | 465 |
| 1995-11-21 | 480 | 480 | 470 | 470 | 5,000 | 470 |
| 1995-11-20 | 475 | 480 | 475 | 475 | 11,000 | 475 |
| 1995-11-17 | 476 | 490 | 476 | 480 | 9,000 | 480 |
| 1995-11-16 | 485 | 485 | 475 | 475 | 7,000 | 475 |
| 1995-11-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-11-14 | 498 | 498 | 480 | 480 | 15,000 | 480 |
| 1995-11-13 | 510 | 510 | 500 | 500 | 9,000 | 500 |
| 1995-11-10 | 520 | 534 | 508 | 534 | 55,000 | 534 |
| 1995-11-09 | 520 | 540 | 513 | 538 | 158,000 | 538 |
| 1995-11-08 | 500 | 542 | 500 | 511 | 166,000 | 511 |
| 1995-11-07 | 468 | 504 | 465 | 500 | 96,000 | 500 |
| 1995-11-06 | 451 | 460 | 451 | 460 | 12,000 | 460 |
| 1995-11-02 | 438 | 465 | 438 | 465 | 41,000 | 465 |
| 1995-11-01 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 1995-10-31 | 440 | 440 | 435 | 435 | 7,000 | 435 |
| 1995-10-30 | 434 | 444 | 434 | 444 | 7,000 | 444 |
| 1995-10-27 | 444 | 445 | 439 | 439 | 9,000 | 439 |
| 1995-10-26 | 449 | 449 | 444 | 444 | 16,000 | 444 |
| 1995-10-25 | 434 | 450 | 434 | 445 | 36,000 | 445 |
| 1995-10-24 | 433 | 435 | 433 | 435 | 6,000 | 435 |
| 1995-10-23 | 436 | 436 | 425 | 435 | 4,000 | 435 |
| 1995-10-20 | 424 | 430 | 424 | 425 | 9,000 | 425 |
| 1995-10-19 | 405 | 415 | 405 | 415 | 4,000 | 415 |
| 1995-10-17 | 400 | 400 | 396 | 396 | 23,000 | 396 |
| 1995-10-16 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 1995-10-13 | 396 | 397 | 396 | 396 | 3,000 | 396 |
| 1995-10-12 | 391 | 393 | 391 | 393 | 4,000 | 393 |
| 1995-10-11 | 406 | 406 | 391 | 391 | 11,000 | 391 |
| 1995-10-09 | 415 | 415 | 410 | 411 | 3,000 | 411 |
| 1995-10-06 | 415 | 415 | 410 | 415 | 4,000 | 415 |
| 1995-10-05 | 406 | 415 | 406 | 415 | 6,000 | 415 |
| 1995-10-04 | 405 | 414 | 405 | 414 | 5,000 | 414 |
| 1995-10-03 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1995-10-02 | 410 | 414 | 396 | 414 | 12,000 | 414 |
| 1995-09-29 | 399 | 403 | 393 | 400 | 11,000 | 400 |
| 1995-09-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1995-09-27 | 401 | 401 | 395 | 396 | 39,000 | 396 |
| 1995-09-26 | 396 | 400 | 396 | 400 | 8,000 | 400 |
| 1995-09-25 | 419 | 419 | 405 | 405 | 7,000 | 405 |
| 1995-09-22 | 411 | 411 | 409 | 410 | 8,000 | 410 |
| 1995-09-21 | 408 | 408 | 406 | 408 | 9,000 | 408 |
| 1995-09-20 | 427 | 427 | 406 | 406 | 6,000 | 406 |
| 1995-09-19 | 427 | 428 | 427 | 427 | 4,000 | 427 |
| 1995-09-18 | 421 | 428 | 421 | 428 | 9,000 | 428 |
| 1995-09-14 | 430 | 430 | 427 | 427 | 4,000 | 427 |
| 1995-09-13 | 431 | 432 | 431 | 432 | 5,000 | 432 |
| 1995-09-12 | 432 | 432 | 431 | 431 | 6,000 | 431 |
| 1995-09-11 | 431 | 433 | 431 | 432 | 8,000 | 432 |
| 1995-09-08 | 423 | 440 | 423 | 430 | 13,000 | 430 |
| 1995-09-07 | 430 | 431 | 420 | 423 | 12,000 | 423 |
| 1995-09-06 | 433 | 433 | 431 | 431 | 5,000 | 431 |
| 1995-09-05 | 440 | 450 | 432 | 432 | 20,000 | 432 |
| 1995-09-04 | 450 | 450 | 440 | 440 | 15,000 | 440 |
| 1995-09-01 | 425 | 431 | 422 | 431 | 9,000 | 431 |
| 1995-08-31 | 430 | 430 | 421 | 421 | 7,000 | 421 |
| 1995-08-30 | 431 | 431 | 426 | 426 | 11,000 | 426 |
| 1995-08-29 | 425 | 425 | 420 | 420 | 11,000 | 420 |
| 1995-08-28 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 1995-08-25 | 427 | 427 | 426 | 426 | 2,000 | 426 |
| 1995-08-24 | 419 | 420 | 419 | 420 | 6,000 | 420 |
| 1995-08-22 | 440 | 440 | 439 | 439 | 4,000 | 439 |
| 1995-08-21 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-08-18 | 450 | 451 | 445 | 450 | 7,000 | 450 |
| 1995-08-17 | 445 | 450 | 440 | 450 | 10,000 | 450 |
| 1995-08-16 | 441 | 445 | 440 | 440 | 14,000 | 440 |
| 1995-08-15 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 1995-08-10 | 412 | 412 | 406 | 406 | 7,000 | 406 |
| 1995-08-09 | 406 | 406 | 402 | 402 | 2,000 | 402 |
| 1995-08-08 | 425 | 425 | 411 | 411 | 3,000 | 411 |
| 1995-08-07 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1995-08-04 | 400 | 430 | 400 | 430 | 9,000 | 430 |
| 1995-08-03 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-08-02 | 396 | 396 | 396 | 396 | 7,000 | 396 |
| 1995-08-01 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1995-07-31 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 1995-07-27 | 397 | 400 | 396 | 396 | 6,000 | 396 |
| 1995-07-26 | 396 | 406 | 396 | 406 | 4,000 | 406 |
| 1995-07-25 | 410 | 410 | 401 | 401 | 7,000 | 401 |
| 1995-07-24 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1995-07-21 | 400 | 410 | 400 | 410 | 11,000 | 410 |
| 1995-07-20 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 1995-07-19 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 1995-07-17 | 393 | 410 | 393 | 410 | 7,000 | 410 |
| 1995-07-14 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 1995-07-13 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 1995-07-12 | 396 | 400 | 396 | 400 | 10,000 | 400 |
| 1995-07-11 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1995-07-10 | 405 | 408 | 400 | 400 | 12,000 | 400 |
| 1995-07-07 | 357 | 385 | 357 | 385 | 29,000 | 385 |
| 1995-07-06 | 346 | 352 | 346 | 352 | 12,000 | 352 |
| 1995-07-05 | 350 | 351 | 345 | 345 | 10,000 | 345 |
| 1995-07-04 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 1995-07-03 | 360 | 360 | 355 | 355 | 2,000 | 355 |
| 1995-06-30 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1995-06-29 | 370 | 370 | 355 | 355 | 5,000 | 355 |
| 1995-06-28 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-06-27 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1995-06-26 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 1995-06-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1995-06-22 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1995-06-21 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 1995-06-20 | 366 | 366 | 365 | 366 | 3,000 | 366 |
| 1995-06-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 1995-06-16 | 355 | 361 | 355 | 360 | 4,000 | 360 |
| 1995-06-15 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 1995-06-14 | 356 | 356 | 355 | 355 | 2,000 | 355 |
| 1995-06-13 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 1995-06-12 | 379 | 379 | 355 | 355 | 6,000 | 355 |
| 1995-06-09 | 387 | 387 | 380 | 380 | 6,000 | 380 |
| 1995-06-08 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 1995-06-07 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 1995-06-06 | 395 | 400 | 395 | 395 | 5,000 | 395 |
| 1995-06-05 | 391 | 395 | 390 | 395 | 5,000 | 395 |
| 1995-06-02 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 1995-06-01 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 1995-05-31 | 395 | 395 | 386 | 386 | 7,000 | 386 |
| 1995-05-30 | 396 | 396 | 395 | 395 | 7,000 | 395 |
| 1995-05-29 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 1995-05-26 | 400 | 400 | 390 | 390 | 7,000 | 390 |
| 1995-05-25 | 400 | 400 | 399 | 400 | 10,000 | 400 |
| 1995-05-23 | 395 | 399 | 395 | 399 | 5,000 | 399 |
| 1995-05-22 | 405 | 410 | 400 | 400 | 11,000 | 400 |
| 1995-05-19 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 1995-05-18 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 1995-05-17 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1995-05-16 | 427 | 428 | 420 | 420 | 14,000 | 420 |
| 1995-05-15 | 424 | 434 | 424 | 427 | 8,000 | 427 |
| 1995-05-12 | 435 | 435 | 429 | 429 | 15,000 | 429 |
| 1995-05-10 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1995-05-09 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1995-05-08 | 451 | 462 | 450 | 462 | 10,000 | 462 |
| 1995-05-02 | 421 | 440 | 421 | 440 | 11,000 | 440 |
| 1995-05-01 | 422 | 422 | 421 | 421 | 5,000 | 421 |
| 1995-04-28 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 1995-04-27 | 434 | 434 | 422 | 422 | 9,000 | 422 |
| 1995-04-26 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 1995-04-25 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1995-04-24 | 429 | 429 | 428 | 428 | 2,000 | 428 |
| 1995-04-21 | 424 | 429 | 424 | 429 | 3,000 | 429 |
| 1995-04-20 | 429 | 429 | 423 | 423 | 4,000 | 423 |
| 1995-04-19 | 420 | 421 | 420 | 421 | 6,000 | 421 |
| 1995-04-18 | 425 | 425 | 420 | 420 | 6,000 | 420 |
| 1995-04-14 | 430 | 430 | 424 | 425 | 10,000 | 425 |
| 1995-04-13 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 1995-04-12 | 413 | 425 | 413 | 425 | 8,000 | 425 |
| 1995-04-11 | 420 | 420 | 410 | 410 | 16,000 | 410 |
| 1995-04-10 | 421 | 422 | 415 | 415 | 7,000 | 415 |
| 1995-04-07 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 1995-04-06 | 421 | 422 | 421 | 422 | 2,000 | 422 |
| 1995-04-05 | 420 | 420 | 419 | 420 | 4,000 | 420 |
| 1995-04-04 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-04-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-03-31 | 446 | 446 | 435 | 435 | 7,000 | 435 |
| 1995-03-30 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 1995-03-29 | 450 | 450 | 440 | 445 | 21,000 | 445 |
| 1995-03-28 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 1995-03-27 | 420 | 425 | 420 | 423 | 10,000 | 423 |
| 1995-03-24 | 438 | 438 | 420 | 420 | 7,000 | 420 |
| 1995-03-23 | 440 | 440 | 439 | 439 | 9,000 | 439 |
| 1995-03-22 | 458 | 458 | 440 | 440 | 3,000 | 440 |
| 1995-03-17 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1995-03-16 | 451 | 460 | 450 | 460 | 9,000 | 460 |
| 1995-03-15 | 452 | 452 | 450 | 450 | 6,000 | 450 |
| 1995-03-14 | 460 | 460 | 450 | 451 | 8,000 | 451 |
| 1995-03-13 | 460 | 460 | 452 | 460 | 7,000 | 460 |
| 1995-03-09 | 446 | 460 | 446 | 460 | 4,000 | 460 |
| 1995-03-08 | 454 | 454 | 445 | 446 | 9,000 | 446 |
| 1995-03-07 | 456 | 456 | 453 | 453 | 3,000 | 453 |
| 1995-03-06 | 453 | 464 | 453 | 459 | 7,000 | 459 |
| 1995-03-03 | 457 | 457 | 453 | 456 | 14,000 | 456 |
| 1995-03-02 | 470 | 470 | 456 | 456 | 20,000 | 456 |
| 1995-03-01 | 463 | 463 | 460 | 460 | 18,000 | 460 |
| 1995-02-28 | 464 | 465 | 464 | 465 | 4,000 | 465 |
| 1995-02-27 | 466 | 466 | 460 | 460 | 5,000 | 460 |
| 1995-02-24 | 471 | 475 | 470 | 471 | 9,000 | 471 |
| 1995-02-23 | 480 | 480 | 475 | 475 | 7,000 | 475 |
| 1995-02-22 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 1995-02-21 | 478 | 478 | 476 | 476 | 7,000 | 476 |
| 1995-02-20 | 480 | 480 | 471 | 471 | 9,000 | 471 |
| 1995-02-17 | 480 | 482 | 480 | 482 | 9,000 | 482 |
| 1995-02-16 | 484 | 484 | 482 | 482 | 3,000 | 482 |
| 1995-02-15 | 483 | 483 | 482 | 482 | 8,000 | 482 |
| 1995-02-14 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 1995-02-13 | 491 | 491 | 478 | 482 | 17,000 | 482 |
| 1995-02-10 | 519 | 519 | 490 | 490 | 5,000 | 490 |
| 1995-02-09 | 520 | 537 | 520 | 525 | 14,000 | 525 |
| 1995-02-08 | 497 | 510 | 497 | 510 | 10,000 | 510 |
| 1995-02-07 | 481 | 482 | 481 | 482 | 4,000 | 482 |
| 1995-02-06 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1995-02-03 | 480 | 482 | 480 | 482 | 25,000 | 482 |
| 1995-02-02 | 481 | 481 | 480 | 480 | 15,000 | 480 |
| 1995-02-01 | 472 | 475 | 471 | 471 | 10,000 | 471 |
| 1995-01-31 | 480 | 480 | 465 | 465 | 17,000 | 465 |
| 1995-01-30 | 481 | 481 | 480 | 480 | 22,000 | 480 |
| 1995-01-27 | 504 | 504 | 491 | 491 | 7,000 | 491 |
| 1995-01-26 | 501 | 505 | 501 | 501 | 4,000 | 501 |
| 1995-01-25 | 490 | 500 | 481 | 492 | 22,000 | 492 |
| 1995-01-24 | 490 | 490 | 480 | 480 | 15,000 | 480 |
| 1995-01-23 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1995-01-20 | 512 | 520 | 510 | 510 | 7,000 | 510 |
| 1995-01-19 | 516 | 517 | 510 | 510 | 14,000 | 510 |
| 1995-01-18 | 530 | 530 | 517 | 517 | 11,000 | 517 |
| 1995-01-17 | 530 | 531 | 530 | 531 | 3,000 | 531 |
| 1995-01-13 | 530 | 540 | 530 | 530 | 6,000 | 530 |
| 1995-01-12 | 527 | 529 | 527 | 528 | 14,000 | 528 |
| 1995-01-11 | 521 | 521 | 517 | 517 | 13,000 | 517 |
| 1995-01-10 | 517 | 517 | 517 | 517 | 5,000 | 517 |
| 1995-01-09 | 530 | 530 | 520 | 521 | 5,000 | 521 |
| 1995-01-06 | 543 | 543 | 530 | 530 | 9,000 | 530 |
| 1995-01-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-01-04 | 560 | 570 | 560 | 570 | 2,000 | 570 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
