8095 アステナホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2001-12-27 | 151 | 151 | 150 | 150 | 4,000 | 150 |
| 2001-12-26 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2001-12-25 | 155 | 160 | 155 | 160 | 4,000 | 160 |
| 2001-12-21 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2001-12-20 | 155 | 155 | 143 | 155 | 4,000 | 155 |
| 2001-12-19 | 140 | 150 | 140 | 150 | 5,000 | 150 |
| 2001-12-18 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2001-12-17 | 172 | 172 | 170 | 170 | 7,000 | 170 |
| 2001-12-14 | 171 | 172 | 171 | 171 | 5,000 | 171 |
| 2001-12-13 | 171 | 172 | 171 | 171 | 7,000 | 171 |
| 2001-12-12 | 173 | 173 | 171 | 171 | 5,000 | 171 |
| 2001-12-11 | 174 | 174 | 172 | 172 | 3,000 | 172 |
| 2001-12-10 | 175 | 179 | 175 | 175 | 13,000 | 175 |
| 2001-12-06 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2001-12-05 | 171 | 171 | 171 | 171 | 4,000 | 171 |
| 2001-12-04 | 173 | 173 | 171 | 171 | 4,000 | 171 |
| 2001-12-03 | 183 | 183 | 180 | 180 | 22,000 | 180 |
| 2001-11-30 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2001-11-29 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2001-11-28 | 182 | 182 | 182 | 182 | 7,000 | 182 |
| 2001-11-27 | 188 | 188 | 188 | 188 | 7,000 | 188 |
| 2001-11-26 | 190 | 190 | 189 | 190 | 7,000 | 190 |
| 2001-11-22 | 192 | 192 | 188 | 188 | 6,000 | 188 |
| 2001-11-20 | 194 | 194 | 185 | 185 | 7,000 | 185 |
| 2001-11-19 | 188 | 188 | 187 | 187 | 6,000 | 187 |
| 2001-11-16 | 189 | 189 | 188 | 188 | 3,000 | 188 |
| 2001-11-15 | 189 | 189 | 187 | 189 | 9,000 | 189 |
| 2001-11-14 | 190 | 190 | 182 | 182 | 27,000 | 182 |
| 2001-11-13 | 189 | 189 | 181 | 185 | 21,000 | 185 |
| 2001-11-12 | 180 | 197 | 180 | 197 | 32,000 | 197 |
| 2001-11-09 | 190 | 190 | 182 | 182 | 32,000 | 182 |
| 2001-11-08 | 194 | 194 | 187 | 190 | 23,000 | 190 |
| 2001-11-07 | 197 | 197 | 195 | 195 | 6,000 | 195 |
| 2001-11-06 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2001-11-05 | 198 | 200 | 198 | 200 | 7,000 | 200 |
| 2001-11-02 | 202 | 203 | 197 | 203 | 7,000 | 203 |
| 2001-11-01 | 205 | 205 | 197 | 202 | 7,000 | 202 |
| 2001-10-31 | 195 | 200 | 195 | 200 | 9,000 | 200 |
| 2001-10-30 | 206 | 207 | 195 | 199 | 18,000 | 199 |
| 2001-10-29 | 220 | 220 | 209 | 209 | 22,000 | 209 |
| 2001-10-26 | 212 | 220 | 211 | 217 | 11,000 | 217 |
| 2001-10-25 | 218 | 221 | 215 | 215 | 7,000 | 215 |
| 2001-10-24 | 212 | 218 | 212 | 213 | 9,000 | 213 |
| 2001-10-23 | 211 | 218 | 211 | 211 | 34,000 | 211 |
| 2001-10-22 | 239 | 239 | 211 | 211 | 39,000 | 211 |
| 2001-10-19 | 235 | 245 | 235 | 235 | 103,000 | 235 |
| 2001-10-18 | 230 | 233 | 225 | 230 | 40,000 | 230 |
| 2001-10-17 | 226 | 226 | 210 | 220 | 54,000 | 220 |
| 2001-10-16 | 240 | 248 | 226 | 228 | 114,000 | 228 |
| 2001-10-15 | 235 | 281 | 230 | 235 | 171,000 | 235 |
| 2001-10-12 | 199 | 235 | 199 | 235 | 87,000 | 235 |
| 2001-10-10 | 182 | 190 | 182 | 190 | 12,000 | 190 |
| 2001-10-09 | 190 | 190 | 181 | 181 | 5,000 | 181 |
| 2001-10-05 | 186 | 190 | 185 | 190 | 6,000 | 190 |
| 2001-10-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-10-03 | 186 | 190 | 186 | 190 | 2,000 | 190 |
| 2001-10-02 | 187 | 187 | 184 | 185 | 12,000 | 185 |
| 2001-10-01 | 190 | 190 | 185 | 185 | 3,000 | 185 |
| 2001-09-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-09-26 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2001-09-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-09-21 | 185 | 185 | 185 | 185 | 14,000 | 185 |
| 2001-09-20 | 190 | 190 | 185 | 185 | 2,000 | 185 |
| 2001-09-19 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2001-09-18 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2001-09-17 | 184 | 184 | 180 | 180 | 4,000 | 180 |
| 2001-09-13 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2001-09-12 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2001-09-11 | 195 | 200 | 192 | 200 | 6,000 | 200 |
| 2001-09-10 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2001-09-07 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 2001-09-06 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-09-05 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2001-09-04 | 203 | 205 | 200 | 205 | 21,000 | 205 |
| 2001-09-03 | 198 | 205 | 198 | 205 | 23,000 | 205 |
| 2001-08-31 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2001-08-30 | 202 | 202 | 200 | 200 | 9,000 | 200 |
| 2001-08-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-08-28 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-08-24 | 200 | 202 | 200 | 202 | 8,000 | 202 |
| 2001-08-22 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2001-08-21 | 201 | 201 | 195 | 195 | 2,000 | 195 |
| 2001-08-20 | 196 | 201 | 194 | 194 | 5,000 | 194 |
| 2001-08-16 | 197 | 197 | 196 | 196 | 3,000 | 196 |
| 2001-08-14 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2001-08-13 | 197 | 197 | 196 | 196 | 3,000 | 196 |
| 2001-08-10 | 200 | 200 | 197 | 197 | 9,000 | 197 |
| 2001-08-09 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2001-08-08 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2001-08-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-08-03 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-08-01 | 202 | 202 | 200 | 202 | 5,000 | 202 |
| 2001-07-31 | 199 | 199 | 198 | 198 | 7,000 | 198 |
| 2001-07-27 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2001-07-26 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2001-07-25 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2001-07-24 | 200 | 200 | 200 | 200 | 8,000 | 200 |
| 2001-07-23 | 201 | 201 | 201 | 201 | 7,000 | 201 |
| 2001-07-19 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2001-07-18 | 202 | 203 | 202 | 203 | 5,000 | 203 |
| 2001-07-16 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2001-07-13 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-07-12 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2001-07-11 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2001-07-10 | 205 | 206 | 205 | 206 | 5,000 | 206 |
| 2001-07-09 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2001-07-06 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2001-07-05 | 202 | 205 | 202 | 205 | 4,000 | 205 |
| 2001-07-04 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-07-03 | 203 | 210 | 202 | 210 | 8,000 | 210 |
| 2001-07-02 | 200 | 216 | 200 | 216 | 12,000 | 216 |
| 2001-06-29 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2001-06-27 | 206 | 208 | 206 | 208 | 2,000 | 208 |
| 2001-06-26 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-06-25 | 203 | 206 | 203 | 206 | 4,000 | 206 |
| 2001-06-22 | 202 | 203 | 201 | 203 | 8,000 | 203 |
| 2001-06-21 | 200 | 201 | 200 | 201 | 4,000 | 201 |
| 2001-06-20 | 203 | 203 | 200 | 200 | 6,000 | 200 |
| 2001-06-19 | 204 | 204 | 203 | 203 | 3,000 | 203 |
| 2001-06-18 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2001-06-15 | 207 | 207 | 205 | 205 | 4,000 | 205 |
| 2001-06-13 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2001-06-11 | 207 | 207 | 205 | 205 | 5,000 | 205 |
| 2001-06-08 | 207 | 207 | 207 | 207 | 6,000 | 207 |
| 2001-06-07 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2001-06-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-06-05 | 210 | 215 | 210 | 210 | 12,000 | 210 |
| 2001-06-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-06-01 | 219 | 219 | 215 | 215 | 8,000 | 215 |
| 2001-05-31 | 218 | 218 | 215 | 215 | 14,000 | 215 |
| 2001-05-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-05-29 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-05-25 | 220 | 228 | 218 | 226 | 11,000 | 226 |
| 2001-05-24 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2001-05-23 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2001-05-22 | 220 | 220 | 218 | 218 | 5,000 | 218 |
| 2001-05-21 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-05-18 | 220 | 220 | 217 | 217 | 6,000 | 217 |
| 2001-05-17 | 217 | 218 | 217 | 218 | 3,000 | 218 |
| 2001-05-16 | 217 | 217 | 216 | 217 | 4,000 | 217 |
| 2001-05-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-05-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-05-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2001-05-09 | 220 | 220 | 218 | 218 | 6,000 | 218 |
| 2001-05-08 | 230 | 230 | 226 | 226 | 16,000 | 226 |
| 2001-05-07 | 230 | 230 | 227 | 227 | 8,000 | 227 |
| 2001-05-02 | 225 | 230 | 225 | 230 | 12,000 | 230 |
| 2001-05-01 | 215 | 224 | 215 | 224 | 7,000 | 224 |
| 2001-04-27 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2001-04-26 | 223 | 224 | 215 | 220 | 10,000 | 220 |
| 2001-04-25 | 210 | 220 | 210 | 220 | 12,000 | 220 |
| 2001-04-24 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2001-04-23 | 204 | 205 | 204 | 205 | 6,000 | 205 |
| 2001-04-20 | 217 | 217 | 209 | 209 | 6,000 | 209 |
| 2001-04-19 | 217 | 217 | 214 | 214 | 10,000 | 214 |
| 2001-04-18 | 214 | 215 | 213 | 215 | 6,000 | 215 |
| 2001-04-17 | 214 | 214 | 213 | 213 | 2,000 | 213 |
| 2001-04-16 | 213 | 213 | 212 | 212 | 5,000 | 212 |
| 2001-04-13 | 207 | 212 | 206 | 212 | 4,000 | 212 |
| 2001-04-12 | 211 | 211 | 206 | 206 | 6,000 | 206 |
| 2001-04-10 | 202 | 205 | 202 | 202 | 6,000 | 202 |
| 2001-04-06 | 205 | 210 | 205 | 210 | 7,000 | 210 |
| 2001-04-05 | 204 | 205 | 204 | 205 | 6,000 | 205 |
| 2001-04-04 | 201 | 204 | 198 | 198 | 16,000 | 198 |
| 2001-04-02 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2001-03-30 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 2001-03-29 | 210 | 210 | 206 | 206 | 8,000 | 206 |
| 2001-03-27 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 2001-03-26 | 206 | 210 | 206 | 210 | 5,000 | 210 |
| 2001-03-23 | 200 | 202 | 200 | 200 | 7,000 | 200 |
| 2001-03-22 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2001-03-21 | 193 | 200 | 193 | 194 | 5,000 | 194 |
| 2001-03-19 | 193 | 200 | 191 | 191 | 7,000 | 191 |
| 2001-03-16 | 199 | 199 | 190 | 190 | 5,000 | 190 |
| 2001-03-15 | 200 | 200 | 199 | 199 | 4,000 | 199 |
| 2001-03-14 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 2001-03-13 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2001-03-12 | 206 | 206 | 205 | 205 | 6,000 | 205 |
| 2001-03-09 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2001-03-08 | 207 | 207 | 206 | 206 | 4,000 | 206 |
| 2001-03-07 | 206 | 206 | 206 | 206 | 10,000 | 206 |
| 2001-03-06 | 205 | 206 | 205 | 205 | 8,000 | 205 |
| 2001-03-05 | 207 | 207 | 205 | 205 | 5,000 | 205 |
| 2001-03-02 | 208 | 208 | 207 | 207 | 8,000 | 207 |
| 2001-03-01 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2001-02-28 | 207 | 207 | 207 | 207 | 10,000 | 207 |
| 2001-02-27 | 205 | 206 | 205 | 206 | 4,000 | 206 |
| 2001-02-26 | 205 | 207 | 205 | 207 | 2,000 | 207 |
| 2001-02-23 | 205 | 207 | 205 | 207 | 11,000 | 207 |
| 2001-02-22 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-02-21 | 202 | 203 | 202 | 203 | 10,000 | 203 |
| 2001-02-20 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2001-02-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-02-16 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-02-14 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2001-02-13 | 205 | 214 | 205 | 214 | 4,000 | 214 |
| 2001-02-09 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2001-02-08 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 2001-02-07 | 201 | 203 | 200 | 202 | 5,000 | 202 |
| 2001-02-06 | 205 | 205 | 201 | 202 | 8,000 | 202 |
| 2001-02-05 | 206 | 206 | 202 | 202 | 5,000 | 202 |
| 2001-02-02 | 208 | 213 | 203 | 213 | 9,000 | 213 |
| 2001-02-01 | 217 | 217 | 203 | 213 | 14,000 | 213 |
| 2001-01-31 | 232 | 234 | 219 | 219 | 12,000 | 219 |
| 2001-01-30 | 225 | 230 | 223 | 230 | 42,000 | 230 |
| 2001-01-29 | 203 | 220 | 203 | 220 | 27,000 | 220 |
| 2001-01-26 | 201 | 202 | 200 | 200 | 6,000 | 200 |
| 2001-01-25 | 205 | 205 | 202 | 202 | 5,000 | 202 |
| 2001-01-23 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2001-01-22 | 205 | 206 | 200 | 200 | 5,000 | 200 |
| 2001-01-19 | 200 | 208 | 192 | 207 | 27,000 | 207 |
| 2001-01-18 | 190 | 191 | 190 | 190 | 9,000 | 190 |
| 2001-01-17 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-01-16 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2001-01-12 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-01-10 | 188 | 190 | 185 | 190 | 5,000 | 190 |
| 2001-01-09 | 190 | 190 | 190 | 190 | 12,000 | 190 |
| 2001-01-05 | 192 | 195 | 192 | 195 | 5,000 | 195 |
| 2001-01-04 | 200 | 202 | 200 | 202 | 2,000 | 202 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
