8095 アステナホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 124 | 125 | 123 | 125 | 7,000 | 125 |
| 2002-12-27 | 120 | 120 | 119 | 119 | 4,000 | 119 |
| 2002-12-26 | 118 | 119 | 118 | 119 | 6,000 | 119 |
| 2002-12-25 | 118 | 119 | 114 | 119 | 17,000 | 119 |
| 2002-12-24 | 121 | 121 | 113 | 115 | 33,000 | 115 |
| 2002-12-20 | 111 | 119 | 111 | 119 | 40,000 | 119 |
| 2002-12-19 | 110 | 117 | 110 | 116 | 52,000 | 116 |
| 2002-12-18 | 114 | 114 | 110 | 110 | 13,000 | 110 |
| 2002-12-17 | 115 | 117 | 113 | 114 | 32,000 | 114 |
| 2002-12-16 | 114 | 115 | 113 | 113 | 24,000 | 113 |
| 2002-12-13 | 120 | 121 | 120 | 120 | 11,000 | 120 |
| 2002-12-12 | 122 | 122 | 120 | 120 | 17,000 | 120 |
| 2002-12-11 | 124 | 124 | 121 | 121 | 8,000 | 121 |
| 2002-12-10 | 125 | 125 | 123 | 123 | 21,000 | 123 |
| 2002-12-09 | 132 | 132 | 130 | 130 | 16,000 | 130 |
| 2002-12-06 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-12-05 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2002-12-04 | 128 | 130 | 127 | 130 | 4,000 | 130 |
| 2002-12-03 | 125 | 133 | 125 | 128 | 29,000 | 128 |
| 2002-12-02 | 128 | 130 | 123 | 130 | 28,000 | 130 |
| 2002-11-29 | 126 | 127 | 123 | 127 | 12,000 | 127 |
| 2002-11-28 | 122 | 126 | 121 | 121 | 8,000 | 121 |
| 2002-11-27 | 124 | 124 | 120 | 120 | 10,000 | 120 |
| 2002-11-26 | 127 | 127 | 122 | 124 | 60,000 | 124 |
| 2002-11-25 | 135 | 135 | 129 | 129 | 76,000 | 129 |
| 2002-11-22 | 126 | 126 | 126 | 126 | 8,000 | 126 |
| 2002-11-21 | 124 | 126 | 124 | 126 | 3,000 | 126 |
| 2002-11-20 | 130 | 130 | 121 | 122 | 15,000 | 122 |
| 2002-11-19 | 133 | 133 | 130 | 130 | 15,000 | 130 |
| 2002-11-18 | 138 | 138 | 134 | 134 | 2,000 | 134 |
| 2002-11-15 | 133 | 139 | 133 | 139 | 5,000 | 139 |
| 2002-11-14 | 138 | 138 | 135 | 135 | 9,000 | 135 |
| 2002-11-13 | 135 | 140 | 135 | 139 | 7,000 | 139 |
| 2002-11-12 | 135 | 135 | 135 | 135 | 6,000 | 135 |
| 2002-11-11 | 138 | 138 | 135 | 135 | 7,000 | 135 |
| 2002-11-08 | 142 | 143 | 138 | 138 | 5,000 | 138 |
| 2002-11-07 | 138 | 138 | 137 | 137 | 6,000 | 137 |
| 2002-11-06 | 137 | 138 | 136 | 138 | 9,000 | 138 |
| 2002-11-05 | 137 | 143 | 137 | 138 | 28,000 | 138 |
| 2002-11-01 | 145 | 145 | 140 | 140 | 4,000 | 140 |
| 2002-10-30 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2002-10-29 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2002-10-28 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2002-10-25 | 145 | 145 | 138 | 138 | 14,000 | 138 |
| 2002-10-24 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2002-10-23 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2002-10-22 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2002-10-21 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2002-10-18 | 141 | 141 | 141 | 141 | 5,000 | 141 |
| 2002-10-17 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2002-10-16 | 140 | 141 | 140 | 141 | 2,000 | 141 |
| 2002-10-15 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2002-10-11 | 137 | 140 | 137 | 139 | 17,000 | 139 |
| 2002-10-10 | 136 | 136 | 134 | 134 | 9,000 | 134 |
| 2002-10-08 | 145 | 145 | 135 | 142 | 23,000 | 142 |
| 2002-10-07 | 145 | 147 | 145 | 145 | 7,000 | 145 |
| 2002-10-04 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2002-10-03 | 145 | 145 | 145 | 145 | 13,000 | 145 |
| 2002-10-02 | 150 | 150 | 147 | 147 | 3,000 | 147 |
| 2002-09-30 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2002-09-26 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2002-09-25 | 146 | 148 | 146 | 148 | 3,000 | 148 |
| 2002-09-24 | 150 | 150 | 145 | 145 | 8,000 | 145 |
| 2002-09-20 | 155 | 155 | 150 | 150 | 2,000 | 150 |
| 2002-09-19 | 148 | 153 | 148 | 153 | 5,000 | 153 |
| 2002-09-17 | 149 | 154 | 149 | 154 | 15,000 | 154 |
| 2002-09-13 | 146 | 154 | 145 | 154 | 4,000 | 154 |
| 2002-09-12 | 146 | 146 | 145 | 145 | 4,000 | 145 |
| 2002-09-11 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2002-09-10 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2002-09-09 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2002-09-06 | 145 | 145 | 145 | 145 | 7,000 | 145 |
| 2002-09-05 | 145 | 154 | 145 | 154 | 8,000 | 154 |
| 2002-09-04 | 156 | 156 | 145 | 145 | 8,000 | 145 |
| 2002-09-03 | 151 | 151 | 151 | 151 | 13,000 | 151 |
| 2002-09-02 | 151 | 151 | 151 | 151 | 5,000 | 151 |
| 2002-08-30 | 160 | 160 | 153 | 153 | 3,000 | 153 |
| 2002-08-29 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2002-08-28 | 157 | 157 | 156 | 156 | 9,000 | 156 |
| 2002-08-27 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2002-08-26 | 156 | 160 | 156 | 160 | 2,000 | 160 |
| 2002-08-23 | 154 | 156 | 154 | 156 | 11,000 | 156 |
| 2002-08-22 | 155 | 155 | 151 | 151 | 18,000 | 151 |
| 2002-08-21 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2002-08-19 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2002-08-14 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2002-08-13 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2002-08-12 | 153 | 153 | 153 | 153 | 4,000 | 153 |
| 2002-08-09 | 153 | 153 | 153 | 153 | 11,000 | 153 |
| 2002-08-08 | 152 | 152 | 152 | 152 | 9,000 | 152 |
| 2002-08-07 | 165 | 165 | 151 | 157 | 19,000 | 157 |
| 2002-08-06 | 160 | 160 | 155 | 155 | 4,000 | 155 |
| 2002-08-05 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-08-02 | 160 | 165 | 160 | 165 | 6,000 | 165 |
| 2002-08-01 | 160 | 160 | 160 | 160 | 8,000 | 160 |
| 2002-07-31 | 160 | 160 | 158 | 158 | 6,000 | 158 |
| 2002-07-30 | 161 | 161 | 161 | 161 | 7,000 | 161 |
| 2002-07-29 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-07-26 | 163 | 165 | 163 | 165 | 2,000 | 165 |
| 2002-07-25 | 162 | 163 | 162 | 163 | 3,000 | 163 |
| 2002-07-24 | 161 | 164 | 161 | 161 | 11,000 | 161 |
| 2002-07-23 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-07-22 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2002-07-19 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2002-07-18 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-07-17 | 168 | 168 | 165 | 165 | 3,000 | 165 |
| 2002-07-16 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2002-07-15 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2002-07-12 | 179 | 179 | 177 | 177 | 15,000 | 177 |
| 2002-07-11 | 173 | 181 | 173 | 178 | 41,000 | 178 |
| 2002-07-10 | 173 | 175 | 171 | 173 | 23,000 | 173 |
| 2002-07-09 | 165 | 173 | 165 | 171 | 11,000 | 171 |
| 2002-07-08 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-07-05 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-07-04 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2002-07-03 | 165 | 165 | 161 | 161 | 2,000 | 161 |
| 2002-07-02 | 164 | 164 | 160 | 160 | 3,000 | 160 |
| 2002-07-01 | 160 | 164 | 160 | 164 | 2,000 | 164 |
| 2002-06-26 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2002-06-25 | 152 | 160 | 152 | 160 | 8,000 | 160 |
| 2002-06-24 | 153 | 153 | 152 | 152 | 4,000 | 152 |
| 2002-06-21 | 151 | 151 | 151 | 151 | 20,000 | 151 |
| 2002-06-20 | 157 | 157 | 150 | 150 | 5,000 | 150 |
| 2002-06-19 | 162 | 162 | 160 | 160 | 8,000 | 160 |
| 2002-06-17 | 164 | 164 | 162 | 162 | 8,000 | 162 |
| 2002-06-14 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2002-06-12 | 164 | 169 | 164 | 169 | 2,000 | 169 |
| 2002-06-11 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2002-06-10 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2002-06-06 | 165 | 166 | 162 | 162 | 9,000 | 162 |
| 2002-06-05 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 2002-06-04 | 167 | 173 | 165 | 165 | 13,000 | 165 |
| 2002-06-03 | 170 | 170 | 166 | 166 | 7,000 | 166 |
| 2002-05-31 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2002-05-30 | 171 | 171 | 170 | 170 | 2,000 | 170 |
| 2002-05-29 | 173 | 173 | 170 | 170 | 4,000 | 170 |
| 2002-05-28 | 171 | 173 | 171 | 173 | 3,000 | 173 |
| 2002-05-27 | 171 | 171 | 171 | 171 | 30,000 | 171 |
| 2002-05-24 | 170 | 171 | 166 | 171 | 27,000 | 171 |
| 2002-05-23 | 170 | 170 | 168 | 170 | 10,000 | 170 |
| 2002-05-22 | 167 | 170 | 167 | 170 | 10,000 | 170 |
| 2002-05-21 | 168 | 169 | 168 | 169 | 11,000 | 169 |
| 2002-05-20 | 166 | 169 | 166 | 169 | 3,000 | 169 |
| 2002-05-17 | 168 | 168 | 163 | 165 | 3,000 | 165 |
| 2002-05-16 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2002-05-14 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-05-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-05-10 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2002-05-09 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2002-05-08 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2002-05-07 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2002-05-02 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2002-05-01 | 163 | 163 | 162 | 162 | 6,000 | 162 |
| 2002-04-30 | 163 | 163 | 162 | 162 | 13,000 | 162 |
| 2002-04-26 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2002-04-25 | 165 | 165 | 164 | 164 | 11,000 | 164 |
| 2002-04-24 | 165 | 165 | 164 | 164 | 11,000 | 164 |
| 2002-04-23 | 165 | 165 | 164 | 165 | 6,000 | 165 |
| 2002-04-22 | 163 | 164 | 163 | 164 | 3,000 | 164 |
| 2002-04-19 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2002-04-18 | 162 | 163 | 162 | 163 | 4,000 | 163 |
| 2002-04-17 | 162 | 162 | 162 | 162 | 3,000 | 162 |
| 2002-04-16 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2002-04-15 | 167 | 167 | 162 | 162 | 7,000 | 162 |
| 2002-04-12 | 166 | 166 | 165 | 165 | 4,000 | 165 |
| 2002-04-11 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2002-04-10 | 172 | 172 | 165 | 165 | 12,000 | 165 |
| 2002-04-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-04-08 | 169 | 169 | 166 | 166 | 5,000 | 166 |
| 2002-04-05 | 170 | 170 | 160 | 170 | 13,000 | 170 |
| 2002-04-04 | 172 | 172 | 170 | 170 | 4,000 | 170 |
| 2002-04-03 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-04-02 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2002-04-01 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-03-28 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2002-03-26 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2002-03-25 | 170 | 175 | 170 | 175 | 3,000 | 175 |
| 2002-03-22 | 170 | 171 | 170 | 170 | 4,000 | 170 |
| 2002-03-20 | 170 | 171 | 170 | 170 | 8,000 | 170 |
| 2002-03-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-03-18 | 184 | 184 | 170 | 170 | 2,000 | 170 |
| 2002-03-14 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2002-03-13 | 168 | 175 | 168 | 170 | 3,000 | 170 |
| 2002-03-12 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-03-11 | 171 | 175 | 168 | 168 | 5,000 | 168 |
| 2002-03-08 | 171 | 171 | 170 | 170 | 10,000 | 170 |
| 2002-03-07 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2002-03-06 | 166 | 169 | 166 | 166 | 3,000 | 166 |
| 2002-03-05 | 166 | 190 | 166 | 170 | 13,000 | 170 |
| 2002-03-04 | 174 | 175 | 165 | 170 | 10,000 | 170 |
| 2002-03-01 | 158 | 165 | 158 | 165 | 6,000 | 165 |
| 2002-02-28 | 151 | 155 | 151 | 155 | 13,000 | 155 |
| 2002-02-27 | 149 | 150 | 149 | 150 | 6,000 | 150 |
| 2002-02-26 | 149 | 154 | 149 | 149 | 7,000 | 149 |
| 2002-02-25 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2002-02-22 | 149 | 149 | 145 | 145 | 4,000 | 145 |
| 2002-02-20 | 145 | 146 | 145 | 146 | 3,000 | 146 |
| 2002-02-19 | 151 | 151 | 143 | 145 | 7,000 | 145 |
| 2002-02-18 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 2002-02-15 | 151 | 151 | 150 | 150 | 7,000 | 150 |
| 2002-02-14 | 148 | 151 | 148 | 151 | 6,000 | 151 |
| 2002-02-13 | 138 | 145 | 138 | 145 | 5,000 | 145 |
| 2002-02-12 | 146 | 146 | 135 | 135 | 15,000 | 135 |
| 2002-02-07 | 146 | 150 | 146 | 150 | 8,000 | 150 |
| 2002-02-06 | 142 | 146 | 142 | 146 | 4,000 | 146 |
| 2002-02-05 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2002-02-04 | 147 | 147 | 141 | 141 | 5,000 | 141 |
| 2002-02-01 | 149 | 149 | 147 | 147 | 6,000 | 147 |
| 2002-01-31 | 148 | 149 | 148 | 148 | 6,000 | 148 |
| 2002-01-30 | 158 | 158 | 151 | 151 | 4,000 | 151 |
| 2002-01-29 | 152 | 152 | 150 | 150 | 9,000 | 150 |
| 2002-01-28 | 151 | 158 | 151 | 158 | 3,000 | 158 |
| 2002-01-25 | 152 | 152 | 151 | 151 | 3,000 | 151 |
| 2002-01-24 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2002-01-23 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2002-01-22 | 152 | 152 | 150 | 150 | 4,000 | 150 |
| 2002-01-21 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2002-01-18 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2002-01-17 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2002-01-15 | 152 | 154 | 152 | 154 | 6,000 | 154 |
| 2002-01-10 | 155 | 155 | 154 | 154 | 5,000 | 154 |
| 2002-01-09 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2002-01-08 | 160 | 160 | 152 | 152 | 2,000 | 152 |
| 2002-01-07 | 154 | 155 | 154 | 155 | 4,000 | 155 |
| 2002-01-04 | 153 | 153 | 153 | 153 | 1,000 | 153 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
