8095 アステナホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 218 | 221 | 215 | 220 | 11,000 | 220 |
| 1999-12-29 | 225 | 225 | 218 | 218 | 17,000 | 218 |
| 1999-12-28 | 225 | 226 | 225 | 225 | 7,000 | 225 |
| 1999-12-27 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 1999-12-24 | 230 | 234 | 230 | 233 | 6,000 | 233 |
| 1999-12-22 | 220 | 230 | 220 | 230 | 15,000 | 230 |
| 1999-12-21 | 230 | 230 | 210 | 230 | 17,000 | 230 |
| 1999-12-20 | 230 | 230 | 230 | 230 | 15,000 | 230 |
| 1999-12-17 | 238 | 238 | 230 | 232 | 19,000 | 232 |
| 1999-12-16 | 246 | 246 | 239 | 239 | 11,000 | 239 |
| 1999-12-14 | 240 | 246 | 240 | 246 | 7,000 | 246 |
| 1999-12-13 | 240 | 245 | 240 | 240 | 8,000 | 240 |
| 1999-12-10 | 249 | 250 | 240 | 240 | 12,000 | 240 |
| 1999-12-09 | 252 | 252 | 250 | 250 | 7,000 | 250 |
| 1999-12-08 | 253 | 253 | 252 | 252 | 16,000 | 252 |
| 1999-12-07 | 251 | 252 | 251 | 252 | 9,000 | 252 |
| 1999-12-06 | 266 | 266 | 260 | 260 | 12,000 | 260 |
| 1999-12-03 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1999-12-02 | 268 | 268 | 250 | 250 | 3,000 | 250 |
| 1999-12-01 | 252 | 252 | 249 | 249 | 11,000 | 249 |
| 1999-11-30 | 252 | 252 | 251 | 251 | 9,000 | 251 |
| 1999-11-29 | 257 | 257 | 250 | 252 | 4,000 | 252 |
| 1999-11-26 | 260 | 270 | 252 | 252 | 7,000 | 252 |
| 1999-11-25 | 269 | 270 | 245 | 245 | 9,000 | 245 |
| 1999-11-24 | 270 | 277 | 270 | 270 | 7,000 | 270 |
| 1999-11-22 | 257 | 262 | 256 | 261 | 6,000 | 261 |
| 1999-11-19 | 256 | 256 | 256 | 256 | 8,000 | 256 |
| 1999-11-18 | 250 | 256 | 250 | 256 | 15,000 | 256 |
| 1999-11-17 | 240 | 260 | 240 | 259 | 14,000 | 259 |
| 1999-11-16 | 240 | 240 | 232 | 240 | 13,000 | 240 |
| 1999-11-15 | 260 | 260 | 230 | 244 | 22,000 | 244 |
| 1999-11-12 | 267 | 267 | 260 | 260 | 10,000 | 260 |
| 1999-11-11 | 265 | 267 | 265 | 267 | 13,000 | 267 |
| 1999-11-10 | 280 | 290 | 265 | 265 | 9,000 | 265 |
| 1999-11-09 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1999-11-08 | 281 | 281 | 280 | 280 | 7,000 | 280 |
| 1999-11-05 | 282 | 290 | 282 | 283 | 15,000 | 283 |
| 1999-11-04 | 288 | 288 | 281 | 281 | 13,000 | 281 |
| 1999-11-02 | 292 | 297 | 288 | 288 | 11,000 | 288 |
| 1999-11-01 | 308 | 308 | 291 | 305 | 41,000 | 305 |
| 1999-10-29 | 291 | 310 | 286 | 300 | 26,000 | 300 |
| 1999-10-28 | 298 | 298 | 287 | 287 | 37,000 | 287 |
| 1999-10-26 | 298 | 299 | 290 | 299 | 30,000 | 299 |
| 1999-10-25 | 308 | 308 | 295 | 300 | 10,000 | 300 |
| 1999-10-22 | 301 | 305 | 298 | 305 | 45,000 | 305 |
| 1999-10-21 | 291 | 305 | 291 | 296 | 43,000 | 296 |
| 1999-10-20 | 290 | 295 | 287 | 290 | 51,000 | 290 |
| 1999-10-19 | 308 | 308 | 296 | 306 | 3,000 | 306 |
| 1999-10-18 | 285 | 308 | 285 | 307 | 42,000 | 307 |
| 1999-10-15 | 310 | 340 | 305 | 315 | 60,000 | 315 |
| 1999-10-14 | 282 | 305 | 282 | 300 | 90,000 | 300 |
| 1999-10-13 | 285 | 285 | 282 | 282 | 31,000 | 282 |
| 1999-10-12 | 275 | 280 | 275 | 280 | 22,000 | 280 |
| 1999-10-08 | 275 | 280 | 275 | 275 | 21,000 | 275 |
| 1999-10-07 | 278 | 290 | 278 | 290 | 26,000 | 290 |
| 1999-10-06 | 275 | 277 | 275 | 277 | 10,000 | 277 |
| 1999-10-05 | 281 | 285 | 275 | 285 | 33,000 | 285 |
| 1999-10-01 | 280 | 281 | 278 | 278 | 5,000 | 278 |
| 1999-09-30 | 280 | 280 | 278 | 280 | 12,000 | 280 |
| 1999-09-29 | 290 | 290 | 280 | 280 | 4,000 | 280 |
| 1999-09-28 | 280 | 290 | 280 | 280 | 6,000 | 280 |
| 1999-09-27 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1999-09-24 | 300 | 300 | 280 | 290 | 7,000 | 290 |
| 1999-09-22 | 284 | 310 | 284 | 300 | 9,000 | 300 |
| 1999-09-21 | 290 | 290 | 286 | 286 | 8,000 | 286 |
| 1999-09-20 | 294 | 294 | 290 | 290 | 6,000 | 290 |
| 1999-09-17 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 1999-09-16 | 275 | 280 | 275 | 275 | 8,000 | 275 |
| 1999-09-14 | 275 | 275 | 275 | 275 | 15,000 | 275 |
| 1999-09-13 | 275 | 275 | 272 | 275 | 13,000 | 275 |
| 1999-09-10 | 280 | 280 | 271 | 272 | 18,000 | 272 |
| 1999-09-09 | 290 | 290 | 280 | 280 | 2,000 | 280 |
| 1999-09-08 | 280 | 290 | 280 | 290 | 4,000 | 290 |
| 1999-09-07 | 291 | 292 | 280 | 280 | 7,000 | 280 |
| 1999-09-06 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-09-03 | 290 | 300 | 288 | 288 | 17,000 | 288 |
| 1999-09-02 | 295 | 295 | 287 | 287 | 12,000 | 287 |
| 1999-09-01 | 301 | 301 | 290 | 300 | 18,000 | 300 |
| 1999-08-31 | 310 | 310 | 289 | 293 | 23,000 | 293 |
| 1999-08-27 | 298 | 298 | 291 | 291 | 9,000 | 291 |
| 1999-08-26 | 306 | 310 | 300 | 300 | 10,000 | 300 |
| 1999-08-25 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1999-08-24 | 305 | 305 | 301 | 301 | 7,000 | 301 |
| 1999-08-23 | 305 | 305 | 300 | 305 | 9,000 | 305 |
| 1999-08-20 | 309 | 309 | 304 | 304 | 10,000 | 304 |
| 1999-08-19 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 1999-08-18 | 310 | 315 | 310 | 315 | 8,000 | 315 |
| 1999-08-17 | 310 | 310 | 310 | 310 | 19,000 | 310 |
| 1999-08-16 | 297 | 310 | 297 | 310 | 11,000 | 310 |
| 1999-08-12 | 288 | 295 | 287 | 295 | 4,000 | 295 |
| 1999-08-11 | 286 | 286 | 286 | 286 | 19,000 | 286 |
| 1999-08-10 | 287 | 287 | 286 | 286 | 6,000 | 286 |
| 1999-08-09 | 298 | 298 | 286 | 286 | 12,000 | 286 |
| 1999-08-06 | 280 | 300 | 280 | 300 | 3,000 | 300 |
| 1999-08-05 | 300 | 300 | 295 | 300 | 16,000 | 300 |
| 1999-08-04 | 303 | 306 | 300 | 300 | 29,000 | 300 |
| 1999-08-03 | 316 | 316 | 305 | 305 | 12,000 | 305 |
| 1999-08-02 | 326 | 330 | 316 | 316 | 15,000 | 316 |
| 1999-07-30 | 339 | 339 | 330 | 330 | 3,000 | 330 |
| 1999-07-29 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 1999-07-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-07-27 | 328 | 330 | 328 | 330 | 7,000 | 330 |
| 1999-07-26 | 342 | 348 | 342 | 348 | 7,000 | 348 |
| 1999-07-23 | 341 | 345 | 340 | 342 | 18,000 | 342 |
| 1999-07-22 | 350 | 350 | 341 | 341 | 14,000 | 341 |
| 1999-07-21 | 342 | 346 | 341 | 346 | 14,000 | 346 |
| 1999-07-19 | 338 | 341 | 338 | 340 | 16,000 | 340 |
| 1999-07-16 | 344 | 344 | 338 | 338 | 17,000 | 338 |
| 1999-07-15 | 340 | 354 | 340 | 342 | 43,000 | 342 |
| 1999-07-14 | 334 | 338 | 333 | 336 | 31,000 | 336 |
| 1999-07-13 | 335 | 337 | 333 | 333 | 13,000 | 333 |
| 1999-07-12 | 333 | 335 | 331 | 332 | 46,000 | 332 |
| 1999-07-09 | 335 | 339 | 331 | 333 | 20,000 | 333 |
| 1999-07-08 | 351 | 351 | 335 | 335 | 17,000 | 335 |
| 1999-07-07 | 355 | 360 | 349 | 349 | 47,000 | 349 |
| 1999-07-06 | 330 | 359 | 327 | 351 | 102,000 | 351 |
| 1999-07-05 | 324 | 329 | 324 | 325 | 21,000 | 325 |
| 1999-07-02 | 325 | 331 | 322 | 322 | 15,000 | 322 |
| 1999-07-01 | 331 | 331 | 322 | 322 | 8,000 | 322 |
| 1999-06-30 | 327 | 327 | 321 | 326 | 6,000 | 326 |
| 1999-06-29 | 329 | 339 | 325 | 326 | 10,000 | 326 |
| 1999-06-28 | 324 | 329 | 324 | 329 | 4,000 | 329 |
| 1999-06-25 | 329 | 345 | 329 | 339 | 18,000 | 339 |
| 1999-06-24 | 340 | 340 | 323 | 326 | 26,000 | 326 |
| 1999-06-23 | 331 | 340 | 330 | 340 | 46,000 | 340 |
| 1999-06-22 | 326 | 330 | 326 | 330 | 20,000 | 330 |
| 1999-06-21 | 325 | 325 | 321 | 325 | 26,000 | 325 |
| 1999-06-18 | 325 | 327 | 320 | 325 | 13,000 | 325 |
| 1999-06-17 | 326 | 327 | 316 | 316 | 22,000 | 316 |
| 1999-06-16 | 323 | 328 | 318 | 328 | 15,000 | 328 |
| 1999-06-15 | 317 | 320 | 313 | 320 | 23,000 | 320 |
| 1999-06-14 | 312 | 314 | 312 | 314 | 16,000 | 314 |
| 1999-06-11 | 329 | 329 | 321 | 321 | 5,000 | 321 |
| 1999-06-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-06-08 | 330 | 330 | 311 | 311 | 5,000 | 311 |
| 1999-06-07 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1999-06-04 | 311 | 311 | 307 | 307 | 20,000 | 307 |
| 1999-06-03 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1999-06-02 | 310 | 330 | 310 | 311 | 12,000 | 311 |
| 1999-06-01 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1999-05-31 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 1999-05-28 | 315 | 336 | 315 | 336 | 8,000 | 336 |
| 1999-05-27 | 307 | 310 | 307 | 310 | 9,000 | 310 |
| 1999-05-26 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 1999-05-25 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 1999-05-24 | 332 | 333 | 313 | 318 | 11,000 | 318 |
| 1999-05-21 | 301 | 333 | 301 | 333 | 7,000 | 333 |
| 1999-05-20 | 325 | 325 | 300 | 320 | 20,000 | 320 |
| 1999-05-19 | 330 | 331 | 325 | 325 | 16,000 | 325 |
| 1999-05-18 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1999-05-17 | 345 | 345 | 331 | 331 | 11,000 | 331 |
| 1999-05-14 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 1999-05-13 | 350 | 350 | 345 | 345 | 7,000 | 345 |
| 1999-05-12 | 342 | 350 | 342 | 350 | 7,000 | 350 |
| 1999-05-11 | 365 | 365 | 345 | 345 | 17,000 | 345 |
| 1999-05-10 | 369 | 370 | 360 | 360 | 22,000 | 360 |
| 1999-05-07 | 380 | 382 | 353 | 370 | 72,000 | 370 |
| 1999-05-06 | 350 | 390 | 345 | 380 | 93,000 | 380 |
| 1999-04-30 | 340 | 340 | 335 | 335 | 21,000 | 335 |
| 1999-04-28 | 330 | 340 | 330 | 337 | 38,000 | 337 |
| 1999-04-27 | 321 | 328 | 321 | 325 | 16,000 | 325 |
| 1999-04-26 | 316 | 328 | 316 | 318 | 4,000 | 318 |
| 1999-04-23 | 320 | 320 | 312 | 312 | 13,000 | 312 |
| 1999-04-22 | 310 | 312 | 310 | 312 | 8,000 | 312 |
| 1999-04-21 | 319 | 320 | 310 | 315 | 7,000 | 315 |
| 1999-04-20 | 330 | 330 | 325 | 325 | 19,000 | 325 |
| 1999-04-19 | 333 | 339 | 330 | 331 | 51,000 | 331 |
| 1999-04-16 | 310 | 328 | 310 | 328 | 25,000 | 328 |
| 1999-04-15 | 305 | 310 | 305 | 310 | 10,000 | 310 |
| 1999-04-14 | 311 | 311 | 300 | 302 | 17,000 | 302 |
| 1999-04-13 | 334 | 338 | 320 | 320 | 20,000 | 320 |
| 1999-04-12 | 340 | 342 | 339 | 339 | 19,000 | 339 |
| 1999-04-09 | 344 | 345 | 339 | 343 | 21,000 | 343 |
| 1999-04-08 | 347 | 347 | 337 | 344 | 26,000 | 344 |
| 1999-04-07 | 341 | 341 | 330 | 332 | 33,000 | 332 |
| 1999-04-06 | 349 | 360 | 341 | 341 | 70,000 | 341 |
| 1999-04-05 | 330 | 349 | 330 | 349 | 137,000 | 349 |
| 1999-04-02 | 294 | 300 | 294 | 300 | 34,000 | 300 |
| 1999-04-01 | 294 | 295 | 289 | 294 | 37,000 | 294 |
| 1999-03-31 | 290 | 290 | 285 | 289 | 25,000 | 289 |
| 1999-03-30 | 288 | 293 | 285 | 285 | 36,000 | 285 |
| 1999-03-29 | 275 | 285 | 275 | 283 | 18,000 | 283 |
| 1999-03-26 | 270 | 275 | 267 | 268 | 34,000 | 268 |
| 1999-03-25 | 270 | 272 | 267 | 270 | 20,000 | 270 |
| 1999-03-24 | 270 | 271 | 268 | 268 | 32,000 | 268 |
| 1999-03-23 | 265 | 275 | 265 | 271 | 42,000 | 271 |
| 1999-03-19 | 265 | 270 | 265 | 265 | 16,000 | 265 |
| 1999-03-18 | 268 | 270 | 265 | 265 | 26,000 | 265 |
| 1999-03-17 | 267 | 270 | 265 | 267 | 22,000 | 267 |
| 1999-03-16 | 266 | 269 | 263 | 265 | 23,000 | 265 |
| 1999-03-15 | 261 | 268 | 261 | 266 | 14,000 | 266 |
| 1999-03-12 | 258 | 260 | 258 | 258 | 11,000 | 258 |
| 1999-03-11 | 255 | 258 | 252 | 253 | 21,000 | 253 |
| 1999-03-10 | 251 | 255 | 251 | 251 | 8,000 | 251 |
| 1999-03-09 | 251 | 251 | 250 | 251 | 17,000 | 251 |
| 1999-03-08 | 251 | 253 | 251 | 253 | 9,000 | 253 |
| 1999-03-05 | 250 | 255 | 250 | 250 | 4,000 | 250 |
| 1999-03-04 | 258 | 258 | 253 | 253 | 2,000 | 253 |
| 1999-03-02 | 258 | 258 | 250 | 258 | 10,000 | 258 |
| 1999-03-01 | 250 | 256 | 250 | 256 | 17,000 | 256 |
| 1999-02-26 | 251 | 254 | 250 | 251 | 6,000 | 251 |
| 1999-02-25 | 259 | 260 | 251 | 251 | 13,000 | 251 |
| 1999-02-24 | 255 | 259 | 255 | 259 | 5,000 | 259 |
| 1999-02-23 | 257 | 260 | 255 | 260 | 26,000 | 260 |
| 1999-02-22 | 258 | 258 | 251 | 253 | 51,000 | 253 |
| 1999-02-19 | 238 | 250 | 238 | 250 | 51,000 | 250 |
| 1999-02-18 | 232 | 236 | 232 | 236 | 5,000 | 236 |
| 1999-02-17 | 230 | 231 | 230 | 231 | 5,000 | 231 |
| 1999-02-16 | 231 | 235 | 230 | 230 | 7,000 | 230 |
| 1999-02-15 | 223 | 230 | 221 | 230 | 8,000 | 230 |
| 1999-02-12 | 221 | 221 | 220 | 220 | 14,000 | 220 |
| 1999-02-10 | 230 | 230 | 220 | 220 | 34,000 | 220 |
| 1999-02-09 | 231 | 231 | 230 | 230 | 5,000 | 230 |
| 1999-02-08 | 230 | 231 | 230 | 231 | 4,000 | 231 |
| 1999-02-05 | 222 | 230 | 222 | 230 | 14,000 | 230 |
| 1999-02-04 | 230 | 230 | 221 | 221 | 9,000 | 221 |
| 1999-02-03 | 233 | 233 | 230 | 230 | 4,000 | 230 |
| 1999-02-02 | 233 | 233 | 233 | 233 | 8,000 | 233 |
| 1999-02-01 | 230 | 231 | 230 | 231 | 6,000 | 231 |
| 1999-01-29 | 242 | 242 | 225 | 230 | 21,000 | 230 |
| 1999-01-28 | 230 | 240 | 225 | 240 | 16,000 | 240 |
| 1999-01-27 | 225 | 231 | 221 | 231 | 13,000 | 231 |
| 1999-01-26 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 1999-01-25 | 226 | 226 | 221 | 221 | 8,000 | 221 |
| 1999-01-22 | 225 | 225 | 221 | 221 | 11,000 | 221 |
| 1999-01-21 | 220 | 225 | 220 | 221 | 16,000 | 221 |
| 1999-01-20 | 230 | 230 | 218 | 218 | 18,000 | 218 |
| 1999-01-19 | 215 | 225 | 215 | 220 | 4,000 | 220 |
| 1999-01-18 | 213 | 215 | 213 | 215 | 4,000 | 215 |
| 1999-01-14 | 221 | 221 | 212 | 212 | 20,000 | 212 |
| 1999-01-13 | 225 | 225 | 221 | 221 | 21,000 | 221 |
| 1999-01-12 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 1999-01-11 | 233 | 233 | 225 | 225 | 14,000 | 225 |
| 1999-01-08 | 235 | 235 | 233 | 233 | 4,000 | 233 |
| 1999-01-07 | 230 | 235 | 230 | 235 | 9,000 | 235 |
| 1999-01-06 | 231 | 231 | 226 | 230 | 10,000 | 230 |
| 1999-01-05 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 1999-01-04 | 235 | 235 | 231 | 231 | 4,000 | 231 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
