8095 アステナホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2000-12-28 | 195 | 198 | 195 | 198 | 3,000 | 198 |
| 2000-12-27 | 193 | 195 | 193 | 195 | 2,000 | 195 |
| 2000-12-26 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-12-25 | 190 | 199 | 190 | 199 | 15,000 | 199 |
| 2000-12-22 | 191 | 191 | 190 | 190 | 3,000 | 190 |
| 2000-12-21 | 195 | 195 | 190 | 190 | 20,000 | 190 |
| 2000-12-20 | 203 | 203 | 195 | 195 | 5,000 | 195 |
| 2000-12-19 | 200 | 200 | 196 | 196 | 3,000 | 196 |
| 2000-12-15 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2000-12-14 | 195 | 200 | 195 | 200 | 3,000 | 200 |
| 2000-12-13 | 200 | 200 | 195 | 200 | 7,000 | 200 |
| 2000-12-12 | 201 | 201 | 200 | 201 | 3,000 | 201 |
| 2000-12-11 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2000-12-08 | 203 | 205 | 203 | 205 | 10,000 | 205 |
| 2000-12-07 | 199 | 203 | 199 | 203 | 5,000 | 203 |
| 2000-12-06 | 203 | 203 | 201 | 201 | 11,000 | 201 |
| 2000-12-05 | 203 | 203 | 201 | 201 | 13,000 | 201 |
| 2000-12-04 | 204 | 205 | 203 | 205 | 10,000 | 205 |
| 2000-12-01 | 201 | 203 | 201 | 203 | 9,000 | 203 |
| 2000-11-30 | 201 | 202 | 200 | 200 | 3,000 | 200 |
| 2000-11-29 | 200 | 202 | 200 | 202 | 4,000 | 202 |
| 2000-11-28 | 200 | 202 | 200 | 200 | 13,000 | 200 |
| 2000-11-24 | 205 | 205 | 200 | 200 | 11,000 | 200 |
| 2000-11-22 | 200 | 202 | 200 | 202 | 15,000 | 202 |
| 2000-11-21 | 208 | 208 | 200 | 200 | 8,000 | 200 |
| 2000-11-20 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2000-11-16 | 204 | 205 | 200 | 205 | 20,000 | 205 |
| 2000-11-15 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2000-11-14 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2000-11-10 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-11-08 | 202 | 202 | 201 | 201 | 10,000 | 201 |
| 2000-11-07 | 202 | 202 | 200 | 201 | 23,000 | 201 |
| 2000-11-06 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2000-11-02 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-11-01 | 208 | 209 | 202 | 205 | 6,000 | 205 |
| 2000-10-31 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2000-10-30 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2000-10-27 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2000-10-26 | 202 | 205 | 201 | 205 | 14,000 | 205 |
| 2000-10-25 | 202 | 206 | 202 | 206 | 8,000 | 206 |
| 2000-10-24 | 214 | 214 | 201 | 201 | 6,000 | 201 |
| 2000-10-23 | 204 | 204 | 202 | 202 | 2,000 | 202 |
| 2000-10-20 | 202 | 205 | 200 | 205 | 16,000 | 205 |
| 2000-10-19 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2000-10-18 | 205 | 210 | 205 | 210 | 21,000 | 210 |
| 2000-10-17 | 206 | 206 | 206 | 206 | 10,000 | 206 |
| 2000-10-13 | 211 | 211 | 202 | 202 | 19,000 | 202 |
| 2000-10-12 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2000-10-11 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2000-10-10 | 211 | 211 | 210 | 211 | 9,000 | 211 |
| 2000-10-06 | 212 | 213 | 211 | 211 | 7,000 | 211 |
| 2000-10-05 | 214 | 215 | 213 | 213 | 7,000 | 213 |
| 2000-10-04 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2000-10-03 | 212 | 215 | 211 | 213 | 13,000 | 213 |
| 2000-10-02 | 216 | 216 | 212 | 212 | 7,000 | 212 |
| 2000-09-29 | 215 | 215 | 213 | 213 | 3,000 | 213 |
| 2000-09-27 | 218 | 220 | 215 | 220 | 6,000 | 220 |
| 2000-09-26 | 220 | 220 | 216 | 216 | 5,000 | 216 |
| 2000-09-25 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2000-09-22 | 215 | 215 | 214 | 215 | 3,000 | 215 |
| 2000-09-21 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2000-09-20 | 234 | 234 | 213 | 213 | 7,000 | 213 |
| 2000-09-19 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2000-09-14 | 211 | 212 | 211 | 212 | 5,000 | 212 |
| 2000-09-13 | 219 | 219 | 215 | 216 | 11,000 | 216 |
| 2000-09-12 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2000-09-11 | 222 | 222 | 220 | 220 | 2,000 | 220 |
| 2000-09-08 | 223 | 225 | 223 | 225 | 5,000 | 225 |
| 2000-09-07 | 220 | 220 | 220 | 220 | 14,000 | 220 |
| 2000-09-06 | 220 | 221 | 220 | 220 | 4,000 | 220 |
| 2000-09-05 | 220 | 221 | 220 | 221 | 7,000 | 221 |
| 2000-09-04 | 238 | 238 | 224 | 224 | 2,000 | 224 |
| 2000-09-01 | 235 | 239 | 235 | 239 | 2,000 | 239 |
| 2000-08-31 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2000-08-30 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2000-08-29 | 245 | 248 | 225 | 225 | 49,000 | 225 |
| 2000-08-28 | 222 | 245 | 222 | 245 | 45,000 | 245 |
| 2000-08-25 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-08-24 | 218 | 218 | 217 | 217 | 7,000 | 217 |
| 2000-08-23 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2000-08-22 | 214 | 215 | 214 | 215 | 6,000 | 215 |
| 2000-08-21 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2000-08-18 | 225 | 225 | 213 | 213 | 8,000 | 213 |
| 2000-08-17 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-08-16 | 228 | 228 | 219 | 219 | 2,000 | 219 |
| 2000-08-15 | 219 | 219 | 219 | 219 | 7,000 | 219 |
| 2000-08-14 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2000-08-10 | 213 | 220 | 213 | 219 | 9,000 | 219 |
| 2000-08-09 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2000-08-08 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2000-08-07 | 220 | 220 | 210 | 210 | 9,000 | 210 |
| 2000-08-03 | 222 | 222 | 222 | 222 | 9,000 | 222 |
| 2000-08-01 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2000-07-28 | 225 | 225 | 220 | 220 | 8,000 | 220 |
| 2000-07-27 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2000-07-26 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-07-25 | 226 | 236 | 226 | 236 | 9,000 | 236 |
| 2000-07-24 | 236 | 236 | 226 | 226 | 8,000 | 226 |
| 2000-07-21 | 243 | 243 | 238 | 238 | 9,000 | 238 |
| 2000-07-19 | 240 | 241 | 240 | 241 | 5,000 | 241 |
| 2000-07-18 | 240 | 241 | 240 | 240 | 8,000 | 240 |
| 2000-07-17 | 241 | 242 | 240 | 240 | 5,000 | 240 |
| 2000-07-14 | 240 | 244 | 240 | 243 | 5,000 | 243 |
| 2000-07-13 | 241 | 250 | 240 | 250 | 18,000 | 250 |
| 2000-07-12 | 240 | 245 | 240 | 240 | 9,000 | 240 |
| 2000-07-11 | 240 | 240 | 240 | 240 | 11,000 | 240 |
| 2000-07-10 | 240 | 242 | 240 | 240 | 15,000 | 240 |
| 2000-07-07 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2000-07-06 | 235 | 240 | 235 | 240 | 8,000 | 240 |
| 2000-07-05 | 235 | 240 | 235 | 240 | 11,000 | 240 |
| 2000-07-04 | 235 | 235 | 232 | 235 | 14,000 | 235 |
| 2000-07-03 | 231 | 235 | 230 | 230 | 15,000 | 230 |
| 2000-06-30 | 229 | 230 | 228 | 228 | 9,000 | 228 |
| 2000-06-29 | 222 | 231 | 222 | 231 | 17,000 | 231 |
| 2000-06-28 | 216 | 220 | 216 | 220 | 7,000 | 220 |
| 2000-06-27 | 212 | 215 | 212 | 215 | 9,000 | 215 |
| 2000-06-26 | 213 | 213 | 211 | 212 | 15,000 | 212 |
| 2000-06-23 | 215 | 215 | 212 | 213 | 11,000 | 213 |
| 2000-06-22 | 219 | 219 | 215 | 215 | 22,000 | 215 |
| 2000-06-21 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2000-06-20 | 229 | 230 | 228 | 228 | 8,000 | 228 |
| 2000-06-19 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-06-16 | 223 | 223 | 221 | 221 | 5,000 | 221 |
| 2000-06-15 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2000-06-13 | 225 | 225 | 220 | 221 | 12,000 | 221 |
| 2000-06-12 | 229 | 230 | 229 | 230 | 2,000 | 230 |
| 2000-06-09 | 235 | 235 | 220 | 222 | 28,000 | 222 |
| 2000-06-08 | 210 | 218 | 210 | 216 | 11,000 | 216 |
| 2000-06-07 | 208 | 209 | 205 | 205 | 14,000 | 205 |
| 2000-06-06 | 210 | 215 | 205 | 208 | 39,000 | 208 |
| 2000-06-05 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2000-06-02 | 207 | 214 | 207 | 214 | 8,000 | 214 |
| 2000-06-01 | 205 | 214 | 201 | 205 | 50,000 | 205 |
| 2000-05-31 | 220 | 220 | 200 | 200 | 54,000 | 200 |
| 2000-05-30 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2000-05-29 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-05-26 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2000-05-25 | 221 | 223 | 221 | 223 | 6,000 | 223 |
| 2000-05-24 | 221 | 222 | 220 | 221 | 10,000 | 221 |
| 2000-05-23 | 238 | 238 | 220 | 221 | 8,000 | 221 |
| 2000-05-22 | 226 | 226 | 223 | 223 | 4,000 | 223 |
| 2000-05-19 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-05-17 | 223 | 225 | 223 | 225 | 18,000 | 225 |
| 2000-05-16 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-05-15 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2000-05-12 | 220 | 220 | 220 | 220 | 8,000 | 220 |
| 2000-05-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2000-05-10 | 222 | 230 | 222 | 227 | 4,000 | 227 |
| 2000-05-09 | 220 | 222 | 220 | 222 | 3,000 | 222 |
| 2000-05-08 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-05-02 | 223 | 225 | 222 | 225 | 13,000 | 225 |
| 2000-05-01 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2000-04-28 | 223 | 223 | 223 | 223 | 14,000 | 223 |
| 2000-04-27 | 225 | 225 | 224 | 224 | 8,000 | 224 |
| 2000-04-26 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2000-04-25 | 225 | 227 | 224 | 224 | 7,000 | 224 |
| 2000-04-24 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2000-04-21 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2000-04-20 | 226 | 226 | 224 | 224 | 7,000 | 224 |
| 2000-04-19 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2000-04-17 | 232 | 232 | 220 | 221 | 18,000 | 221 |
| 2000-04-14 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2000-04-13 | 232 | 232 | 230 | 230 | 16,000 | 230 |
| 2000-04-12 | 231 | 238 | 231 | 231 | 6,000 | 231 |
| 2000-04-11 | 238 | 238 | 230 | 230 | 16,000 | 230 |
| 2000-04-10 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2000-04-07 | 232 | 233 | 230 | 230 | 17,000 | 230 |
| 2000-04-06 | 239 | 239 | 231 | 231 | 4,000 | 231 |
| 2000-04-05 | 240 | 240 | 231 | 240 | 9,000 | 240 |
| 2000-04-04 | 240 | 240 | 234 | 240 | 25,000 | 240 |
| 2000-04-03 | 235 | 235 | 231 | 235 | 21,000 | 235 |
| 2000-03-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-03-30 | 234 | 235 | 233 | 234 | 17,000 | 234 |
| 2000-03-29 | 233 | 233 | 232 | 232 | 3,000 | 232 |
| 2000-03-28 | 232 | 240 | 232 | 232 | 6,000 | 232 |
| 2000-03-27 | 230 | 231 | 226 | 231 | 10,000 | 231 |
| 2000-03-24 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 2000-03-23 | 222 | 223 | 222 | 223 | 6,000 | 223 |
| 2000-03-22 | 236 | 236 | 230 | 230 | 6,000 | 230 |
| 2000-03-21 | 231 | 235 | 231 | 235 | 14,000 | 235 |
| 2000-03-17 | 235 | 235 | 235 | 235 | 14,000 | 235 |
| 2000-03-16 | 230 | 231 | 230 | 231 | 4,000 | 231 |
| 2000-03-15 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2000-03-14 | 235 | 237 | 230 | 230 | 18,000 | 230 |
| 2000-03-13 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2000-03-10 | 240 | 240 | 237 | 237 | 6,000 | 237 |
| 2000-03-09 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 2000-03-08 | 230 | 235 | 230 | 230 | 12,000 | 230 |
| 2000-03-07 | 233 | 233 | 230 | 230 | 2,000 | 230 |
| 2000-03-06 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2000-03-03 | 245 | 245 | 242 | 242 | 5,000 | 242 |
| 2000-03-02 | 241 | 245 | 240 | 241 | 11,000 | 241 |
| 2000-03-01 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 2000-02-29 | 230 | 245 | 230 | 238 | 9,000 | 238 |
| 2000-02-28 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-02-25 | 225 | 227 | 225 | 227 | 7,000 | 227 |
| 2000-02-24 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2000-02-23 | 225 | 225 | 220 | 220 | 7,000 | 220 |
| 2000-02-22 | 226 | 226 | 220 | 220 | 9,000 | 220 |
| 2000-02-21 | 226 | 226 | 221 | 225 | 24,000 | 225 |
| 2000-02-18 | 222 | 222 | 220 | 221 | 9,000 | 221 |
| 2000-02-17 | 225 | 225 | 220 | 220 | 14,000 | 220 |
| 2000-02-16 | 228 | 228 | 211 | 220 | 28,000 | 220 |
| 2000-02-15 | 250 | 250 | 233 | 233 | 14,000 | 233 |
| 2000-02-14 | 233 | 250 | 232 | 250 | 19,000 | 250 |
| 2000-02-10 | 233 | 233 | 233 | 233 | 8,000 | 233 |
| 2000-02-09 | 235 | 235 | 233 | 233 | 12,000 | 233 |
| 2000-02-08 | 240 | 240 | 230 | 232 | 15,000 | 232 |
| 2000-02-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-02-04 | 249 | 250 | 249 | 250 | 7,000 | 250 |
| 2000-02-03 | 245 | 250 | 245 | 250 | 8,000 | 250 |
| 2000-02-02 | 249 | 260 | 245 | 245 | 10,000 | 245 |
| 2000-02-01 | 261 | 261 | 244 | 244 | 6,000 | 244 |
| 2000-01-31 | 275 | 275 | 251 | 260 | 8,000 | 260 |
| 2000-01-28 | 255 | 281 | 250 | 281 | 48,000 | 281 |
| 2000-01-26 | 235 | 250 | 235 | 240 | 4,000 | 240 |
| 2000-01-25 | 237 | 237 | 235 | 235 | 6,000 | 235 |
| 2000-01-24 | 232 | 233 | 232 | 232 | 4,000 | 232 |
| 2000-01-21 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-01-20 | 260 | 260 | 250 | 250 | 8,000 | 250 |
| 2000-01-19 | 259 | 259 | 250 | 250 | 2,000 | 250 |
| 2000-01-18 | 265 | 265 | 260 | 260 | 11,000 | 260 |
| 2000-01-17 | 231 | 245 | 228 | 245 | 21,000 | 245 |
| 2000-01-14 | 232 | 235 | 232 | 235 | 11,000 | 235 |
| 2000-01-13 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 2000-01-12 | 224 | 225 | 205 | 205 | 37,000 | 205 |
| 2000-01-11 | 224 | 225 | 224 | 224 | 6,000 | 224 |
| 2000-01-07 | 228 | 230 | 222 | 222 | 7,000 | 222 |
| 2000-01-06 | 222 | 223 | 222 | 223 | 2,000 | 223 |
| 2000-01-05 | 220 | 222 | 220 | 222 | 6,000 | 222 |
| 2000-01-04 | 220 | 222 | 220 | 222 | 6,000 | 222 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
