8095 アステナホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 280 | 290 | 280 | 290 | 11,000 | 290 |
| 1997-12-29 | 275 | 289 | 275 | 289 | 8,000 | 289 |
| 1997-12-26 | 281 | 281 | 275 | 280 | 18,000 | 280 |
| 1997-12-25 | 274 | 289 | 270 | 281 | 40,000 | 281 |
| 1997-12-24 | 300 | 300 | 267 | 275 | 28,000 | 275 |
| 1997-12-22 | 335 | 335 | 320 | 320 | 25,000 | 320 |
| 1997-12-19 | 321 | 330 | 320 | 330 | 19,000 | 330 |
| 1997-12-18 | 345 | 345 | 340 | 345 | 10,000 | 345 |
| 1997-12-17 | 338 | 350 | 338 | 344 | 13,000 | 344 |
| 1997-12-16 | 325 | 339 | 321 | 339 | 8,000 | 339 |
| 1997-12-15 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1997-12-12 | 330 | 360 | 326 | 360 | 19,000 | 360 |
| 1997-12-11 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1997-12-10 | 360 | 360 | 355 | 355 | 9,000 | 355 |
| 1997-12-09 | 365 | 370 | 360 | 360 | 6,000 | 360 |
| 1997-12-08 | 380 | 380 | 370 | 370 | 8,000 | 370 |
| 1997-12-05 | 380 | 381 | 380 | 380 | 4,000 | 380 |
| 1997-12-04 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1997-12-03 | 400 | 425 | 400 | 400 | 44,000 | 400 |
| 1997-12-02 | 398 | 400 | 398 | 400 | 24,000 | 400 |
| 1997-12-01 | 330 | 351 | 330 | 351 | 51,000 | 351 |
| 1997-11-28 | 349 | 349 | 314 | 314 | 19,000 | 314 |
| 1997-11-27 | 357 | 360 | 350 | 350 | 34,000 | 350 |
| 1997-11-26 | 365 | 371 | 360 | 360 | 31,000 | 360 |
| 1997-11-25 | 382 | 382 | 370 | 370 | 7,000 | 370 |
| 1997-11-21 | 381 | 390 | 381 | 385 | 34,000 | 385 |
| 1997-11-20 | 402 | 402 | 380 | 380 | 12,000 | 380 |
| 1997-11-19 | 401 | 401 | 392 | 392 | 10,000 | 392 |
| 1997-11-18 | 384 | 401 | 384 | 401 | 12,000 | 401 |
| 1997-11-17 | 380 | 380 | 376 | 380 | 16,000 | 380 |
| 1997-11-14 | 400 | 400 | 380 | 380 | 28,000 | 380 |
| 1997-11-13 | 382 | 392 | 382 | 392 | 16,000 | 392 |
| 1997-11-12 | 400 | 400 | 390 | 390 | 15,000 | 390 |
| 1997-11-11 | 401 | 407 | 400 | 400 | 10,000 | 400 |
| 1997-11-10 | 399 | 400 | 399 | 400 | 12,000 | 400 |
| 1997-11-07 | 420 | 426 | 400 | 414 | 23,000 | 414 |
| 1997-11-06 | 436 | 442 | 435 | 439 | 17,000 | 439 |
| 1997-11-05 | 431 | 431 | 430 | 430 | 6,000 | 430 |
| 1997-11-04 | 434 | 434 | 420 | 420 | 26,000 | 420 |
| 1997-10-31 | 440 | 441 | 434 | 435 | 15,000 | 435 |
| 1997-10-30 | 425 | 454 | 425 | 448 | 34,000 | 448 |
| 1997-10-29 | 390 | 421 | 390 | 420 | 23,000 | 420 |
| 1997-10-28 | 381 | 381 | 380 | 380 | 12,000 | 380 |
| 1997-10-27 | 401 | 401 | 390 | 399 | 17,000 | 399 |
| 1997-10-24 | 425 | 425 | 410 | 415 | 28,000 | 415 |
| 1997-10-23 | 432 | 432 | 425 | 425 | 11,000 | 425 |
| 1997-10-22 | 439 | 439 | 431 | 437 | 6,000 | 437 |
| 1997-10-21 | 440 | 440 | 438 | 438 | 4,000 | 438 |
| 1997-10-20 | 422 | 425 | 422 | 425 | 5,000 | 425 |
| 1997-10-17 | 420 | 421 | 420 | 421 | 4,000 | 421 |
| 1997-10-16 | 430 | 430 | 420 | 420 | 27,000 | 420 |
| 1997-10-15 | 434 | 434 | 430 | 430 | 2,000 | 430 |
| 1997-10-14 | 439 | 439 | 431 | 431 | 2,000 | 431 |
| 1997-10-13 | 450 | 450 | 440 | 449 | 6,000 | 449 |
| 1997-10-09 | 423 | 430 | 423 | 430 | 2,000 | 430 |
| 1997-10-08 | 423 | 423 | 423 | 423 | 5,000 | 423 |
| 1997-10-07 | 420 | 440 | 420 | 422 | 42,000 | 422 |
| 1997-10-06 | 410 | 420 | 410 | 415 | 15,000 | 415 |
| 1997-10-03 | 450 | 450 | 420 | 420 | 57,000 | 420 |
| 1997-10-02 | 485 | 485 | 470 | 470 | 48,000 | 470 |
| 1997-10-01 | 440 | 460 | 440 | 460 | 26,000 | 460 |
| 1997-09-30 | 435 | 438 | 425 | 435 | 45,000 | 435 |
| 1997-09-29 | 386 | 391 | 385 | 385 | 24,000 | 385 |
| 1997-09-26 | 432 | 437 | 367 | 367 | 101,000 | 367 |
| 1997-09-25 | 461 | 465 | 442 | 447 | 67,000 | 447 |
| 1997-09-24 | 489 | 489 | 480 | 480 | 27,000 | 480 |
| 1997-09-22 | 520 | 520 | 480 | 490 | 32,000 | 490 |
| 1997-09-19 | 490 | 520 | 490 | 510 | 54,000 | 510 |
| 1997-09-18 | 530 | 540 | 485 | 485 | 58,000 | 485 |
| 1997-09-17 | 562 | 562 | 540 | 540 | 40,000 | 540 |
| 1997-09-16 | 589 | 590 | 544 | 551 | 66,000 | 551 |
| 1997-09-12 | 604 | 604 | 589 | 592 | 45,000 | 592 |
| 1997-09-11 | 605 | 605 | 592 | 605 | 53,000 | 605 |
| 1997-09-10 | 594 | 610 | 586 | 595 | 132,000 | 595 |
| 1997-09-09 | 600 | 600 | 580 | 586 | 87,000 | 586 |
| 1997-09-08 | 640 | 641 | 600 | 610 | 137,000 | 610 |
| 1997-09-05 | 599 | 640 | 599 | 630 | 627,000 | 630 |
| 1997-09-04 | 560 | 610 | 560 | 590 | 553,000 | 590 |
| 1997-09-03 | 534 | 550 | 530 | 550 | 146,000 | 550 |
| 1997-09-02 | 534 | 535 | 525 | 530 | 34,000 | 530 |
| 1997-09-01 | 543 | 543 | 529 | 535 | 75,000 | 535 |
| 1997-08-29 | 525 | 540 | 515 | 540 | 82,000 | 540 |
| 1997-08-28 | 520 | 530 | 515 | 530 | 35,000 | 530 |
| 1997-08-27 | 542 | 542 | 510 | 520 | 79,000 | 520 |
| 1997-08-26 | 519 | 540 | 510 | 540 | 151,000 | 540 |
| 1997-08-25 | 491 | 515 | 491 | 510 | 45,000 | 510 |
| 1997-08-22 | 466 | 480 | 465 | 470 | 11,000 | 470 |
| 1997-08-21 | 463 | 463 | 460 | 461 | 25,000 | 461 |
| 1997-08-20 | 475 | 475 | 460 | 460 | 17,000 | 460 |
| 1997-08-19 | 480 | 481 | 475 | 475 | 15,000 | 475 |
| 1997-08-18 | 485 | 495 | 485 | 486 | 12,000 | 486 |
| 1997-08-15 | 496 | 500 | 495 | 495 | 12,000 | 495 |
| 1997-08-14 | 500 | 505 | 495 | 505 | 38,000 | 505 |
| 1997-08-13 | 500 | 505 | 493 | 505 | 23,000 | 505 |
| 1997-08-12 | 510 | 510 | 500 | 505 | 7,000 | 505 |
| 1997-08-11 | 514 | 520 | 498 | 500 | 28,000 | 500 |
| 1997-08-08 | 500 | 520 | 490 | 520 | 97,000 | 520 |
| 1997-08-07 | 499 | 500 | 486 | 499 | 20,000 | 499 |
| 1997-08-06 | 509 | 509 | 495 | 500 | 17,000 | 500 |
| 1997-08-05 | 460 | 500 | 460 | 500 | 42,000 | 500 |
| 1997-08-04 | 465 | 465 | 460 | 460 | 10,000 | 460 |
| 1997-08-01 | 474 | 475 | 470 | 475 | 14,000 | 475 |
| 1997-07-31 | 456 | 475 | 455 | 475 | 11,000 | 475 |
| 1997-07-30 | 470 | 470 | 460 | 460 | 13,000 | 460 |
| 1997-07-29 | 461 | 466 | 461 | 465 | 5,000 | 465 |
| 1997-07-28 | 465 | 466 | 460 | 461 | 15,000 | 461 |
| 1997-07-25 | 461 | 489 | 460 | 480 | 20,000 | 480 |
| 1997-07-24 | 469 | 472 | 450 | 460 | 30,000 | 460 |
| 1997-07-23 | 482 | 485 | 467 | 467 | 18,000 | 467 |
| 1997-07-22 | 477 | 485 | 477 | 477 | 18,000 | 477 |
| 1997-07-18 | 492 | 492 | 482 | 482 | 9,000 | 482 |
| 1997-07-17 | 506 | 507 | 498 | 502 | 15,000 | 502 |
| 1997-07-16 | 520 | 520 | 506 | 506 | 13,000 | 506 |
| 1997-07-15 | 510 | 529 | 510 | 529 | 19,000 | 529 |
| 1997-07-14 | 515 | 515 | 505 | 515 | 16,000 | 515 |
| 1997-07-11 | 539 | 539 | 515 | 520 | 25,000 | 520 |
| 1997-07-10 | 521 | 540 | 521 | 540 | 29,000 | 540 |
| 1997-07-09 | 531 | 533 | 515 | 515 | 25,000 | 515 |
| 1997-07-08 | 516 | 530 | 515 | 530 | 38,000 | 530 |
| 1997-07-07 | 540 | 540 | 511 | 511 | 23,000 | 511 |
| 1997-07-04 | 541 | 560 | 510 | 540 | 121,000 | 540 |
| 1997-07-03 | 497 | 550 | 497 | 542 | 199,000 | 542 |
| 1997-07-02 | 490 | 500 | 490 | 500 | 10,000 | 500 |
| 1997-07-01 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1997-06-30 | 475 | 475 | 474 | 474 | 4,000 | 474 |
| 1997-06-27 | 485 | 485 | 480 | 480 | 14,000 | 480 |
| 1997-06-26 | 480 | 485 | 476 | 480 | 27,000 | 480 |
| 1997-06-25 | 490 | 490 | 474 | 474 | 16,000 | 474 |
| 1997-06-24 | 485 | 485 | 485 | 485 | 10,000 | 485 |
| 1997-06-23 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-06-20 | 512 | 513 | 500 | 505 | 33,000 | 505 |
| 1997-06-19 | 499 | 530 | 499 | 503 | 132,000 | 503 |
| 1997-06-18 | 470 | 496 | 470 | 490 | 125,000 | 490 |
| 1997-06-17 | 461 | 466 | 461 | 466 | 15,000 | 466 |
| 1997-06-16 | 459 | 460 | 459 | 459 | 4,000 | 459 |
| 1997-06-13 | 459 | 461 | 458 | 458 | 16,000 | 458 |
| 1997-06-12 | 460 | 461 | 460 | 460 | 11,000 | 460 |
| 1997-06-11 | 460 | 460 | 457 | 460 | 16,000 | 460 |
| 1997-06-10 | 457 | 458 | 457 | 457 | 6,000 | 457 |
| 1997-06-09 | 457 | 458 | 457 | 458 | 2,000 | 458 |
| 1997-06-06 | 456 | 457 | 455 | 457 | 9,000 | 457 |
| 1997-06-05 | 456 | 457 | 456 | 457 | 8,000 | 457 |
| 1997-06-04 | 460 | 460 | 457 | 457 | 21,000 | 457 |
| 1997-06-03 | 462 | 469 | 459 | 469 | 25,000 | 469 |
| 1997-06-02 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 1997-05-30 | 471 | 471 | 462 | 462 | 3,000 | 462 |
| 1997-05-29 | 459 | 462 | 458 | 461 | 24,000 | 461 |
| 1997-05-28 | 460 | 461 | 456 | 457 | 14,000 | 457 |
| 1997-05-27 | 458 | 462 | 455 | 455 | 13,000 | 455 |
| 1997-05-26 | 468 | 468 | 456 | 456 | 20,000 | 456 |
| 1997-05-23 | 471 | 475 | 471 | 473 | 12,000 | 473 |
| 1997-05-22 | 475 | 475 | 455 | 465 | 22,000 | 465 |
| 1997-05-21 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 1997-05-20 | 495 | 495 | 485 | 485 | 18,000 | 485 |
| 1997-05-19 | 480 | 495 | 480 | 495 | 13,000 | 495 |
| 1997-05-16 | 460 | 480 | 460 | 480 | 3,000 | 480 |
| 1997-05-15 | 451 | 455 | 450 | 455 | 10,000 | 455 |
| 1997-05-14 | 460 | 460 | 450 | 450 | 32,000 | 450 |
| 1997-05-13 | 456 | 460 | 455 | 455 | 41,000 | 455 |
| 1997-05-12 | 450 | 455 | 450 | 451 | 36,000 | 451 |
| 1997-05-09 | 461 | 461 | 450 | 450 | 9,000 | 450 |
| 1997-05-08 | 480 | 480 | 470 | 470 | 27,000 | 470 |
| 1997-05-07 | 490 | 490 | 480 | 480 | 19,000 | 480 |
| 1997-05-06 | 479 | 489 | 479 | 480 | 20,000 | 480 |
| 1997-05-02 | 485 | 490 | 480 | 480 | 13,000 | 480 |
| 1997-05-01 | 499 | 500 | 490 | 490 | 27,000 | 490 |
| 1997-04-30 | 494 | 500 | 489 | 500 | 33,000 | 500 |
| 1997-04-28 | 489 | 495 | 489 | 495 | 22,000 | 495 |
| 1997-04-25 | 470 | 499 | 470 | 499 | 12,000 | 499 |
| 1997-04-24 | 460 | 470 | 459 | 470 | 13,000 | 470 |
| 1997-04-23 | 451 | 455 | 450 | 455 | 9,000 | 455 |
| 1997-04-22 | 448 | 460 | 448 | 455 | 10,000 | 455 |
| 1997-04-21 | 436 | 445 | 436 | 445 | 3,000 | 445 |
| 1997-04-18 | 439 | 440 | 430 | 430 | 7,000 | 430 |
| 1997-04-17 | 422 | 433 | 421 | 429 | 18,000 | 429 |
| 1997-04-16 | 434 | 434 | 420 | 420 | 15,000 | 420 |
| 1997-04-15 | 390 | 429 | 390 | 429 | 13,000 | 429 |
| 1997-04-14 | 380 | 380 | 375 | 378 | 46,000 | 378 |
| 1997-04-11 | 390 | 400 | 385 | 385 | 39,000 | 385 |
| 1997-04-09 | 470 | 470 | 440 | 440 | 12,000 | 440 |
| 1997-04-08 | 468 | 475 | 463 | 475 | 15,000 | 475 |
| 1997-04-07 | 495 | 501 | 488 | 488 | 30,000 | 488 |
| 1997-04-04 | 501 | 508 | 500 | 500 | 74,000 | 500 |
| 1997-04-03 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1997-04-02 | 510 | 510 | 500 | 510 | 40,000 | 510 |
| 1997-04-01 | 516 | 516 | 500 | 503 | 22,000 | 503 |
| 1997-03-31 | 521 | 521 | 515 | 516 | 8,000 | 516 |
| 1997-03-28 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1997-03-27 | 523 | 525 | 521 | 521 | 12,000 | 521 |
| 1997-03-26 | 529 | 530 | 520 | 521 | 24,000 | 521 |
| 1997-03-25 | 539 | 539 | 530 | 530 | 2,000 | 530 |
| 1997-03-24 | 526 | 529 | 526 | 528 | 11,000 | 528 |
| 1997-03-21 | 540 | 540 | 529 | 529 | 4,000 | 529 |
| 1997-03-19 | 540 | 540 | 526 | 526 | 15,000 | 526 |
| 1997-03-18 | 540 | 540 | 527 | 529 | 29,000 | 529 |
| 1997-03-17 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1997-03-14 | 540 | 540 | 536 | 540 | 15,000 | 540 |
| 1997-03-13 | 546 | 546 | 540 | 540 | 7,000 | 540 |
| 1997-03-12 | 545 | 545 | 536 | 536 | 20,000 | 536 |
| 1997-03-11 | 525 | 535 | 525 | 535 | 47,000 | 535 |
| 1997-03-10 | 533 | 533 | 526 | 528 | 13,000 | 528 |
| 1997-03-07 | 540 | 540 | 531 | 531 | 12,000 | 531 |
| 1997-03-06 | 548 | 548 | 540 | 540 | 9,000 | 540 |
| 1997-03-05 | 549 | 559 | 548 | 548 | 14,000 | 548 |
| 1997-03-04 | 561 | 561 | 548 | 548 | 8,000 | 548 |
| 1997-03-03 | 568 | 568 | 558 | 560 | 15,000 | 560 |
| 1997-02-28 | 560 | 560 | 548 | 548 | 26,000 | 548 |
| 1997-02-27 | 567 | 569 | 563 | 563 | 10,000 | 563 |
| 1997-02-26 | 550 | 570 | 548 | 570 | 28,000 | 570 |
| 1997-02-25 | 569 | 570 | 552 | 560 | 34,000 | 560 |
| 1997-02-24 | 559 | 579 | 559 | 565 | 52,000 | 565 |
| 1997-02-21 | 525 | 560 | 523 | 560 | 31,000 | 560 |
| 1997-02-20 | 535 | 535 | 523 | 530 | 20,000 | 530 |
| 1997-02-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-02-18 | 531 | 540 | 530 | 530 | 12,000 | 530 |
| 1997-02-17 | 510 | 530 | 503 | 530 | 31,000 | 530 |
| 1997-02-14 | 511 | 511 | 505 | 510 | 16,000 | 510 |
| 1997-02-13 | 511 | 511 | 503 | 505 | 20,000 | 505 |
| 1997-02-12 | 504 | 511 | 504 | 511 | 7,000 | 511 |
| 1997-02-10 | 513 | 513 | 503 | 503 | 11,000 | 503 |
| 1997-02-06 | 509 | 525 | 503 | 503 | 26,000 | 503 |
| 1997-02-05 | 505 | 509 | 505 | 508 | 5,000 | 508 |
| 1997-02-04 | 513 | 513 | 503 | 504 | 5,000 | 504 |
| 1997-02-03 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1997-01-31 | 514 | 514 | 503 | 503 | 6,000 | 503 |
| 1997-01-30 | 513 | 514 | 513 | 513 | 7,000 | 513 |
| 1997-01-29 | 524 | 524 | 516 | 520 | 19,000 | 520 |
| 1997-01-28 | 523 | 524 | 523 | 523 | 7,000 | 523 |
| 1997-01-27 | 524 | 524 | 523 | 523 | 11,000 | 523 |
| 1997-01-24 | 535 | 535 | 521 | 521 | 6,000 | 521 |
| 1997-01-23 | 534 | 534 | 520 | 520 | 8,000 | 520 |
| 1997-01-22 | 544 | 544 | 532 | 534 | 3,000 | 534 |
| 1997-01-21 | 530 | 536 | 530 | 531 | 20,000 | 531 |
| 1997-01-20 | 520 | 530 | 520 | 530 | 4,000 | 530 |
| 1997-01-17 | 526 | 535 | 521 | 535 | 16,000 | 535 |
| 1997-01-16 | 525 | 540 | 525 | 525 | 12,000 | 525 |
| 1997-01-14 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1997-01-13 | 529 | 534 | 520 | 534 | 17,000 | 534 |
| 1997-01-10 | 525 | 530 | 520 | 529 | 24,000 | 529 |
| 1997-01-09 | 550 | 550 | 539 | 550 | 25,000 | 550 |
| 1997-01-08 | 564 | 564 | 555 | 560 | 19,000 | 560 |
| 1997-01-07 | 569 | 573 | 565 | 565 | 40,000 | 565 |
| 1997-01-06 | 545 | 564 | 545 | 564 | 8,000 | 564 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
