8095 アステナホールディングス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 526 | 545 | 526 | 545 | 15,000 | 545 |
| 1996-12-27 | 526 | 540 | 526 | 540 | 19,000 | 540 |
| 1996-12-26 | 530 | 532 | 526 | 526 | 31,000 | 526 |
| 1996-12-25 | 550 | 550 | 525 | 540 | 45,000 | 540 |
| 1996-12-24 | 569 | 569 | 550 | 550 | 37,000 | 550 |
| 1996-12-20 | 569 | 570 | 557 | 570 | 61,000 | 570 |
| 1996-12-19 | 598 | 598 | 575 | 575 | 126,000 | 575 |
| 1996-12-18 | 581 | 613 | 575 | 600 | 513,000 | 600 |
| 1996-12-17 | 550 | 584 | 544 | 580 | 76,000 | 580 |
| 1996-12-16 | 529 | 550 | 529 | 550 | 40,000 | 550 |
| 1996-12-13 | 540 | 540 | 529 | 529 | 10,000 | 529 |
| 1996-12-12 | 535 | 545 | 535 | 545 | 12,000 | 545 |
| 1996-12-11 | 539 | 545 | 537 | 540 | 23,000 | 540 |
| 1996-12-10 | 535 | 540 | 527 | 538 | 25,000 | 538 |
| 1996-12-06 | 539 | 539 | 512 | 515 | 39,000 | 515 |
| 1996-12-05 | 519 | 539 | 518 | 539 | 20,000 | 539 |
| 1996-12-04 | 522 | 522 | 520 | 520 | 13,000 | 520 |
| 1996-12-03 | 529 | 529 | 521 | 521 | 24,000 | 521 |
| 1996-12-02 | 539 | 539 | 529 | 529 | 18,000 | 529 |
| 1996-11-29 | 531 | 531 | 529 | 529 | 32,000 | 529 |
| 1996-11-28 | 540 | 540 | 534 | 534 | 36,000 | 534 |
| 1996-11-27 | 540 | 540 | 537 | 540 | 44,000 | 540 |
| 1996-11-26 | 540 | 541 | 538 | 539 | 27,000 | 539 |
| 1996-11-25 | 540 | 543 | 540 | 540 | 11,000 | 540 |
| 1996-11-22 | 539 | 539 | 536 | 537 | 37,000 | 537 |
| 1996-11-21 | 540 | 540 | 539 | 539 | 29,000 | 539 |
| 1996-11-20 | 553 | 553 | 540 | 540 | 42,000 | 540 |
| 1996-11-19 | 553 | 554 | 540 | 543 | 19,000 | 543 |
| 1996-11-18 | 564 | 564 | 555 | 556 | 6,000 | 556 |
| 1996-11-15 | 565 | 565 | 558 | 564 | 22,000 | 564 |
| 1996-11-14 | 573 | 574 | 555 | 555 | 57,000 | 555 |
| 1996-11-13 | 585 | 601 | 553 | 553 | 200,000 | 553 |
| 1996-11-12 | 546 | 585 | 546 | 583 | 211,000 | 583 |
| 1996-11-11 | 535 | 540 | 529 | 536 | 26,000 | 536 |
| 1996-11-08 | 526 | 534 | 525 | 530 | 71,000 | 530 |
| 1996-11-07 | 531 | 545 | 528 | 530 | 58,000 | 530 |
| 1996-11-06 | 529 | 533 | 525 | 527 | 36,000 | 527 |
| 1996-11-05 | 534 | 534 | 526 | 530 | 23,000 | 530 |
| 1996-11-01 | 534 | 534 | 522 | 528 | 132,000 | 528 |
| 1996-10-31 | 523 | 545 | 523 | 530 | 48,000 | 530 |
| 1996-10-30 | 539 | 539 | 521 | 525 | 46,000 | 525 |
| 1996-10-29 | 520 | 540 | 516 | 531 | 40,000 | 531 |
| 1996-10-28 | 511 | 515 | 510 | 515 | 54,000 | 515 |
| 1996-10-25 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 1996-10-24 | 525 | 525 | 520 | 520 | 14,000 | 520 |
| 1996-10-23 | 545 | 545 | 525 | 525 | 32,000 | 525 |
| 1996-10-22 | 565 | 565 | 545 | 545 | 28,000 | 545 |
| 1996-10-21 | 589 | 589 | 555 | 565 | 36,000 | 565 |
| 1996-10-18 | 580 | 588 | 575 | 580 | 49,000 | 580 |
| 1996-10-17 | 590 | 610 | 570 | 570 | 256,000 | 570 |
| 1996-10-16 | 562 | 601 | 557 | 580 | 163,000 | 580 |
| 1996-10-15 | 540 | 565 | 537 | 565 | 67,000 | 565 |
| 1996-10-14 | 530 | 535 | 526 | 535 | 28,000 | 535 |
| 1996-10-11 | 535 | 535 | 528 | 530 | 30,000 | 530 |
| 1996-10-09 | 525 | 540 | 525 | 526 | 38,000 | 526 |
| 1996-10-08 | 530 | 535 | 521 | 526 | 61,000 | 526 |
| 1996-10-07 | 554 | 554 | 535 | 535 | 24,000 | 535 |
| 1996-10-04 | 530 | 554 | 528 | 550 | 48,000 | 550 |
| 1996-10-03 | 525 | 550 | 524 | 530 | 55,000 | 530 |
| 1996-10-02 | 520 | 520 | 510 | 510 | 26,000 | 510 |
| 1996-10-01 | 510 | 520 | 501 | 520 | 17,000 | 520 |
| 1996-09-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1996-09-27 | 496 | 510 | 496 | 496 | 39,000 | 496 |
| 1996-09-26 | 495 | 495 | 490 | 495 | 12,000 | 495 |
| 1996-09-25 | 500 | 500 | 497 | 497 | 21,000 | 497 |
| 1996-09-24 | 500 | 500 | 498 | 498 | 3,000 | 498 |
| 1996-09-20 | 515 | 515 | 500 | 500 | 7,000 | 500 |
| 1996-09-19 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1996-09-18 | 512 | 515 | 498 | 500 | 11,000 | 500 |
| 1996-09-17 | 510 | 512 | 510 | 512 | 5,000 | 512 |
| 1996-09-13 | 497 | 499 | 497 | 497 | 7,000 | 497 |
| 1996-09-12 | 502 | 502 | 500 | 500 | 4,000 | 500 |
| 1996-09-11 | 507 | 507 | 502 | 502 | 9,000 | 502 |
| 1996-09-05 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 1996-09-04 | 501 | 504 | 501 | 504 | 2,000 | 504 |
| 1996-09-03 | 500 | 503 | 500 | 502 | 4,000 | 502 |
| 1996-09-02 | 509 | 510 | 500 | 500 | 5,000 | 500 |
| 1996-08-30 | 500 | 505 | 500 | 502 | 18,000 | 502 |
| 1996-08-29 | 520 | 520 | 491 | 491 | 9,000 | 491 |
| 1996-08-28 | 526 | 527 | 521 | 521 | 13,000 | 521 |
| 1996-08-26 | 531 | 531 | 526 | 526 | 6,000 | 526 |
| 1996-08-23 | 529 | 540 | 529 | 535 | 6,000 | 535 |
| 1996-08-22 | 525 | 526 | 525 | 526 | 3,000 | 526 |
| 1996-08-21 | 538 | 538 | 512 | 515 | 14,000 | 515 |
| 1996-08-20 | 550 | 550 | 533 | 540 | 16,000 | 540 |
| 1996-08-19 | 523 | 540 | 523 | 540 | 11,000 | 540 |
| 1996-08-16 | 515 | 520 | 515 | 520 | 3,000 | 520 |
| 1996-08-15 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1996-08-14 | 490 | 500 | 490 | 500 | 7,000 | 500 |
| 1996-08-13 | 498 | 500 | 498 | 498 | 15,000 | 498 |
| 1996-08-12 | 500 | 510 | 500 | 500 | 29,000 | 500 |
| 1996-08-09 | 511 | 511 | 506 | 506 | 10,000 | 506 |
| 1996-08-08 | 523 | 523 | 510 | 510 | 24,000 | 510 |
| 1996-08-07 | 521 | 523 | 521 | 523 | 7,000 | 523 |
| 1996-08-06 | 540 | 540 | 510 | 510 | 17,000 | 510 |
| 1996-08-05 | 550 | 550 | 542 | 542 | 6,000 | 542 |
| 1996-08-02 | 531 | 532 | 531 | 532 | 3,000 | 532 |
| 1996-08-01 | 530 | 536 | 525 | 527 | 27,000 | 527 |
| 1996-07-31 | 544 | 561 | 530 | 530 | 70,000 | 530 |
| 1996-07-30 | 530 | 530 | 525 | 525 | 9,000 | 525 |
| 1996-07-29 | 521 | 531 | 521 | 530 | 8,000 | 530 |
| 1996-07-26 | 521 | 521 | 518 | 518 | 11,000 | 518 |
| 1996-07-25 | 511 | 520 | 511 | 520 | 14,000 | 520 |
| 1996-07-24 | 520 | 520 | 506 | 506 | 9,000 | 506 |
| 1996-07-23 | 530 | 530 | 520 | 520 | 21,000 | 520 |
| 1996-07-22 | 554 | 554 | 540 | 540 | 3,000 | 540 |
| 1996-07-19 | 539 | 539 | 538 | 538 | 4,000 | 538 |
| 1996-07-18 | 536 | 537 | 536 | 536 | 5,000 | 536 |
| 1996-07-17 | 548 | 548 | 545 | 545 | 9,000 | 545 |
| 1996-07-16 | 546 | 548 | 546 | 548 | 6,000 | 548 |
| 1996-07-15 | 550 | 550 | 546 | 546 | 2,000 | 546 |
| 1996-07-12 | 546 | 550 | 546 | 550 | 4,000 | 550 |
| 1996-07-11 | 560 | 560 | 550 | 550 | 20,000 | 550 |
| 1996-07-10 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1996-07-09 | 550 | 560 | 546 | 560 | 33,000 | 560 |
| 1996-07-08 | 566 | 566 | 546 | 547 | 31,000 | 547 |
| 1996-07-05 | 580 | 585 | 580 | 580 | 14,000 | 580 |
| 1996-07-04 | 580 | 580 | 579 | 580 | 9,000 | 580 |
| 1996-07-03 | 566 | 580 | 566 | 579 | 13,000 | 579 |
| 1996-07-02 | 579 | 585 | 574 | 585 | 16,000 | 585 |
| 1996-07-01 | 556 | 561 | 552 | 560 | 53,000 | 560 |
| 1996-06-28 | 570 | 570 | 556 | 556 | 13,000 | 556 |
| 1996-06-27 | 565 | 570 | 565 | 570 | 12,000 | 570 |
| 1996-06-26 | 576 | 576 | 565 | 565 | 25,000 | 565 |
| 1996-06-25 | 586 | 590 | 575 | 577 | 24,000 | 577 |
| 1996-06-24 | 566 | 585 | 561 | 585 | 21,000 | 585 |
| 1996-06-21 | 573 | 573 | 570 | 571 | 7,000 | 571 |
| 1996-06-20 | 579 | 580 | 573 | 573 | 10,000 | 573 |
| 1996-06-19 | 571 | 580 | 571 | 580 | 10,000 | 580 |
| 1996-06-18 | 580 | 580 | 571 | 571 | 2,000 | 571 |
| 1996-06-17 | 594 | 594 | 589 | 589 | 5,000 | 589 |
| 1996-06-14 | 570 | 594 | 570 | 594 | 14,000 | 594 |
| 1996-06-13 | 571 | 580 | 571 | 580 | 6,000 | 580 |
| 1996-06-12 | 560 | 565 | 556 | 556 | 29,000 | 556 |
| 1996-06-11 | 560 | 560 | 556 | 556 | 6,000 | 556 |
| 1996-06-10 | 561 | 561 | 556 | 556 | 11,000 | 556 |
| 1996-06-07 | 586 | 590 | 581 | 581 | 9,000 | 581 |
| 1996-06-05 | 576 | 585 | 575 | 585 | 20,000 | 585 |
| 1996-06-04 | 572 | 576 | 570 | 575 | 20,000 | 575 |
| 1996-06-03 | 600 | 600 | 570 | 570 | 16,000 | 570 |
| 1996-05-31 | 624 | 624 | 598 | 598 | 19,000 | 598 |
| 1996-05-30 | 611 | 611 | 605 | 605 | 16,000 | 605 |
| 1996-05-29 | 625 | 625 | 605 | 605 | 23,000 | 605 |
| 1996-05-28 | 601 | 615 | 601 | 615 | 21,000 | 615 |
| 1996-05-27 | 618 | 618 | 605 | 610 | 16,000 | 610 |
| 1996-05-24 | 630 | 630 | 617 | 617 | 37,000 | 617 |
| 1996-05-23 | 644 | 644 | 632 | 632 | 27,000 | 632 |
| 1996-05-22 | 654 | 665 | 647 | 647 | 31,000 | 647 |
| 1996-05-21 | 669 | 669 | 650 | 651 | 24,000 | 651 |
| 1996-05-20 | 665 | 670 | 656 | 670 | 19,000 | 670 |
| 1996-05-17 | 695 | 695 | 675 | 685 | 29,000 | 685 |
| 1996-05-16 | 685 | 699 | 685 | 695 | 25,000 | 695 |
| 1996-05-15 | 650 | 680 | 650 | 670 | 33,000 | 670 |
| 1996-05-14 | 680 | 690 | 670 | 670 | 44,000 | 670 |
| 1996-05-13 | 699 | 704 | 680 | 680 | 65,000 | 680 |
| 1996-05-10 | 715 | 715 | 690 | 705 | 63,000 | 705 |
| 1996-05-09 | 765 | 765 | 725 | 735 | 185,000 | 735 |
| 1996-05-08 | 715 | 755 | 680 | 755 | 226,000 | 755 |
| 1996-05-07 | 748 | 748 | 715 | 725 | 136,000 | 725 |
| 1996-05-02 | 749 | 750 | 701 | 735 | 374,000 | 735 |
| 1996-05-01 | 720 | 786 | 720 | 750 | 1,199,000 | 750 |
| 1996-04-30 | 619 | 738 | 617 | 720 | 557,000 | 720 |
| 1996-04-26 | 599 | 648 | 599 | 638 | 366,000 | 638 |
| 1996-04-25 | 627 | 628 | 600 | 615 | 291,000 | 615 |
| 1996-04-24 | 575 | 630 | 569 | 627 | 418,000 | 627 |
| 1996-04-23 | 538 | 580 | 538 | 565 | 146,000 | 565 |
| 1996-04-22 | 535 | 541 | 535 | 536 | 36,000 | 536 |
| 1996-04-19 | 533 | 535 | 530 | 533 | 7,000 | 533 |
| 1996-04-18 | 530 | 530 | 530 | 530 | 17,000 | 530 |
| 1996-04-17 | 525 | 530 | 525 | 525 | 17,000 | 525 |
| 1996-04-16 | 548 | 548 | 536 | 536 | 40,000 | 536 |
| 1996-04-15 | 529 | 548 | 526 | 540 | 19,000 | 540 |
| 1996-04-12 | 529 | 530 | 521 | 521 | 18,000 | 521 |
| 1996-04-11 | 516 | 529 | 516 | 529 | 20,000 | 529 |
| 1996-04-10 | 520 | 522 | 520 | 520 | 6,000 | 520 |
| 1996-04-09 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 1996-04-08 | 514 | 520 | 514 | 514 | 5,000 | 514 |
| 1996-04-05 | 529 | 529 | 510 | 510 | 5,000 | 510 |
| 1996-04-04 | 512 | 524 | 512 | 513 | 13,000 | 513 |
| 1996-04-03 | 499 | 505 | 498 | 505 | 19,000 | 505 |
| 1996-04-02 | 496 | 496 | 496 | 496 | 7,000 | 496 |
| 1996-04-01 | 499 | 499 | 495 | 495 | 13,000 | 495 |
| 1996-03-29 | 495 | 499 | 495 | 499 | 3,000 | 499 |
| 1996-03-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1996-03-27 | 468 | 475 | 468 | 475 | 8,000 | 475 |
| 1996-03-26 | 462 | 463 | 462 | 463 | 4,000 | 463 |
| 1996-03-25 | 460 | 465 | 460 | 461 | 22,000 | 461 |
| 1996-03-22 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1996-03-21 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1996-03-19 | 452 | 460 | 452 | 460 | 13,000 | 460 |
| 1996-03-18 | 470 | 470 | 450 | 450 | 17,000 | 450 |
| 1996-03-15 | 462 | 465 | 461 | 465 | 17,000 | 465 |
| 1996-03-14 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1996-03-12 | 465 | 467 | 460 | 460 | 12,000 | 460 |
| 1996-03-11 | 470 | 470 | 455 | 456 | 5,000 | 456 |
| 1996-03-08 | 481 | 481 | 475 | 475 | 10,000 | 475 |
| 1996-03-07 | 483 | 483 | 481 | 481 | 9,000 | 481 |
| 1996-03-06 | 482 | 487 | 482 | 482 | 3,000 | 482 |
| 1996-03-05 | 481 | 481 | 480 | 481 | 4,000 | 481 |
| 1996-03-04 | 483 | 483 | 480 | 480 | 8,000 | 480 |
| 1996-03-01 | 490 | 490 | 482 | 484 | 7,000 | 484 |
| 1996-02-28 | 490 | 491 | 490 | 490 | 4,000 | 490 |
| 1996-02-27 | 505 | 505 | 500 | 500 | 9,000 | 500 |
| 1996-02-26 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 1996-02-23 | 510 | 510 | 505 | 505 | 5,000 | 505 |
| 1996-02-22 | 505 | 506 | 505 | 505 | 4,000 | 505 |
| 1996-02-21 | 511 | 514 | 508 | 508 | 8,000 | 508 |
| 1996-02-20 | 502 | 505 | 502 | 505 | 14,000 | 505 |
| 1996-02-19 | 501 | 501 | 500 | 501 | 8,000 | 501 |
| 1996-02-16 | 523 | 523 | 501 | 501 | 9,000 | 501 |
| 1996-02-15 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 1996-02-14 | 531 | 531 | 531 | 531 | 10,000 | 531 |
| 1996-02-13 | 532 | 532 | 531 | 531 | 2,000 | 531 |
| 1996-02-09 | 531 | 531 | 531 | 531 | 4,000 | 531 |
| 1996-02-08 | 535 | 535 | 531 | 531 | 5,000 | 531 |
| 1996-02-07 | 527 | 535 | 527 | 530 | 20,000 | 530 |
| 1996-02-06 | 530 | 530 | 525 | 525 | 4,000 | 525 |
| 1996-02-05 | 539 | 541 | 539 | 539 | 9,000 | 539 |
| 1996-02-02 | 531 | 540 | 531 | 538 | 24,000 | 538 |
| 1996-02-01 | 529 | 530 | 525 | 530 | 13,000 | 530 |
| 1996-01-31 | 530 | 530 | 522 | 525 | 15,000 | 525 |
| 1996-01-30 | 525 | 528 | 525 | 526 | 12,000 | 526 |
| 1996-01-29 | 521 | 524 | 521 | 523 | 8,000 | 523 |
| 1996-01-26 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1996-01-25 | 530 | 530 | 518 | 520 | 9,000 | 520 |
| 1996-01-24 | 526 | 526 | 516 | 520 | 4,000 | 520 |
| 1996-01-23 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1996-01-22 | 550 | 550 | 535 | 535 | 7,000 | 535 |
| 1996-01-19 | 531 | 549 | 531 | 535 | 7,000 | 535 |
| 1996-01-18 | 550 | 550 | 530 | 530 | 17,000 | 530 |
| 1996-01-17 | 571 | 572 | 551 | 551 | 64,000 | 551 |
| 1996-01-16 | 551 | 575 | 551 | 551 | 217,000 | 551 |
| 1996-01-12 | 530 | 530 | 521 | 521 | 25,000 | 521 |
| 1996-01-11 | 509 | 509 | 505 | 508 | 17,000 | 508 |
| 1996-01-10 | 515 | 520 | 513 | 513 | 8,000 | 513 |
| 1996-01-09 | 512 | 520 | 512 | 520 | 3,000 | 520 |
| 1996-01-08 | 525 | 525 | 512 | 512 | 3,000 | 512 |
| 1996-01-05 | 534 | 534 | 520 | 525 | 7,000 | 525 |
| 1996-01-04 | 539 | 539 | 530 | 535 | 7,000 | 535 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
