8095 アステナホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 242 | 242 | 238 | 240 | 100,000 | 240 |
| 2003-12-29 | 214 | 230 | 214 | 228 | 95,000 | 228 |
| 2003-12-26 | 217 | 219 | 212 | 219 | 64,000 | 219 |
| 2003-12-25 | 195 | 215 | 195 | 215 | 100,000 | 215 |
| 2003-12-24 | 205 | 215 | 200 | 200 | 200,000 | 200 |
| 2003-12-22 | 221 | 223 | 207 | 209 | 240,000 | 209 |
| 2003-12-19 | 233 | 234 | 224 | 229 | 157,000 | 229 |
| 2003-12-18 | 236 | 236 | 227 | 228 | 112,000 | 228 |
| 2003-12-17 | 245 | 250 | 235 | 239 | 57,000 | 239 |
| 2003-12-16 | 241 | 245 | 236 | 245 | 93,000 | 245 |
| 2003-12-15 | 238 | 246 | 231 | 246 | 273,000 | 246 |
| 2003-12-12 | 241 | 241 | 225 | 228 | 198,000 | 228 |
| 2003-12-11 | 234 | 240 | 222 | 236 | 331,000 | 236 |
| 2003-12-10 | 246 | 248 | 238 | 238 | 190,000 | 238 |
| 2003-12-09 | 266 | 266 | 247 | 253 | 408,000 | 253 |
| 2003-12-08 | 282 | 283 | 270 | 270 | 183,000 | 270 |
| 2003-12-05 | 277 | 293 | 270 | 280 | 545,000 | 280 |
| 2003-12-04 | 319 | 321 | 275 | 278 | 2,073,000 | 278 |
| 2003-12-03 | 289 | 319 | 289 | 315 | 2,907,000 | 315 |
| 2003-12-02 | 273 | 289 | 261 | 289 | 2,544,000 | 289 |
| 2003-12-01 | 230 | 273 | 225 | 263 | 1,644,000 | 263 |
| 2003-11-28 | 226 | 227 | 221 | 225 | 455,000 | 225 |
| 2003-11-27 | 240 | 242 | 229 | 231 | 783,000 | 231 |
| 2003-11-26 | 250 | 256 | 233 | 241 | 1,375,000 | 241 |
| 2003-11-25 | 230 | 250 | 205 | 246 | 5,147,000 | 246 |
| 2003-11-21 | 230 | 230 | 230 | 230 | 109,000 | 230 |
| 2003-11-19 | 390 | 390 | 390 | 390 | 81,000 | 390 |
| 2003-11-18 | 480 | 510 | 440 | 470 | 210,000 | 470 |
| 2003-11-17 | 511 | 511 | 480 | 490 | 84,000 | 490 |
| 2003-11-14 | 520 | 529 | 516 | 517 | 162,000 | 517 |
| 2003-11-13 | 493 | 520 | 488 | 516 | 350,000 | 516 |
| 2003-11-12 | 500 | 505 | 490 | 491 | 62,000 | 491 |
| 2003-11-11 | 517 | 517 | 491 | 510 | 85,000 | 510 |
| 2003-11-10 | 504 | 532 | 504 | 527 | 176,000 | 527 |
| 2003-11-07 | 520 | 534 | 494 | 529 | 167,000 | 529 |
| 2003-11-06 | 535 | 544 | 526 | 535 | 53,000 | 535 |
| 2003-11-05 | 539 | 545 | 529 | 540 | 263,000 | 540 |
| 2003-11-04 | 532 | 565 | 520 | 538 | 110,000 | 538 |
| 2003-10-31 | 531 | 555 | 520 | 535 | 97,000 | 535 |
| 2003-10-30 | 506 | 540 | 503 | 540 | 194,000 | 540 |
| 2003-10-29 | 522 | 523 | 507 | 516 | 69,000 | 516 |
| 2003-10-28 | 465 | 531 | 464 | 525 | 426,000 | 525 |
| 2003-10-27 | 456 | 475 | 442 | 475 | 194,000 | 475 |
| 2003-10-24 | 402 | 485 | 395 | 485 | 288,000 | 485 |
| 2003-10-23 | 414 | 419 | 393 | 417 | 165,000 | 417 |
| 2003-10-22 | 422 | 422 | 405 | 415 | 43,000 | 415 |
| 2003-10-21 | 402 | 417 | 394 | 417 | 129,000 | 417 |
| 2003-10-20 | 380 | 430 | 380 | 407 | 221,000 | 407 |
| 2003-10-17 | 380 | 398 | 378 | 398 | 80,000 | 398 |
| 2003-10-16 | 414 | 414 | 375 | 397 | 220,000 | 397 |
| 2003-10-15 | 415 | 420 | 395 | 420 | 238,000 | 420 |
| 2003-10-14 | 417 | 430 | 404 | 425 | 110,000 | 425 |
| 2003-10-10 | 415 | 429 | 412 | 417 | 123,000 | 417 |
| 2003-10-09 | 428 | 429 | 413 | 425 | 69,000 | 425 |
| 2003-10-08 | 417 | 429 | 410 | 429 | 107,000 | 429 |
| 2003-10-07 | 429 | 431 | 420 | 422 | 72,000 | 422 |
| 2003-10-06 | 405 | 435 | 395 | 434 | 254,000 | 434 |
| 2003-10-03 | 402 | 429 | 393 | 405 | 147,000 | 405 |
| 2003-10-02 | 420 | 420 | 404 | 404 | 56,000 | 404 |
| 2003-10-01 | 427 | 430 | 405 | 424 | 143,000 | 424 |
| 2003-09-30 | 439 | 439 | 405 | 434 | 25,000 | 434 |
| 2003-09-29 | 450 | 450 | 421 | 440 | 78,000 | 440 |
| 2003-09-26 | 407 | 460 | 389 | 460 | 268,000 | 460 |
| 2003-09-25 | 395 | 410 | 385 | 407 | 113,000 | 407 |
| 2003-09-24 | 392 | 410 | 390 | 390 | 82,000 | 390 |
| 2003-09-22 | 391 | 392 | 389 | 392 | 27,000 | 392 |
| 2003-09-19 | 391 | 405 | 383 | 390 | 264,000 | 390 |
| 2003-09-18 | 390 | 408 | 390 | 396 | 111,000 | 396 |
| 2003-09-17 | 405 | 405 | 399 | 400 | 30,000 | 400 |
| 2003-09-16 | 402 | 414 | 402 | 410 | 47,000 | 410 |
| 2003-09-12 | 411 | 414 | 404 | 406 | 41,000 | 406 |
| 2003-09-11 | 412 | 413 | 405 | 407 | 25,000 | 407 |
| 2003-09-10 | 409 | 421 | 408 | 415 | 81,000 | 415 |
| 2003-09-09 | 420 | 423 | 409 | 419 | 65,000 | 419 |
| 2003-09-08 | 429 | 429 | 412 | 423 | 36,000 | 423 |
| 2003-09-05 | 415 | 437 | 410 | 433 | 177,000 | 433 |
| 2003-09-04 | 405 | 425 | 405 | 425 | 92,000 | 425 |
| 2003-09-03 | 405 | 412 | 397 | 412 | 98,000 | 412 |
| 2003-09-02 | 385 | 417 | 380 | 404 | 239,000 | 404 |
| 2003-09-01 | 361 | 380 | 361 | 380 | 133,000 | 380 |
| 2003-08-29 | 359 | 370 | 358 | 369 | 71,000 | 369 |
| 2003-08-28 | 369 | 369 | 359 | 368 | 84,000 | 368 |
| 2003-08-27 | 365 | 375 | 361 | 374 | 73,000 | 374 |
| 2003-08-26 | 370 | 374 | 366 | 370 | 54,000 | 370 |
| 2003-08-25 | 371 | 375 | 366 | 375 | 68,000 | 375 |
| 2003-08-22 | 363 | 371 | 361 | 370 | 105,000 | 370 |
| 2003-08-21 | 363 | 367 | 363 | 364 | 58,000 | 364 |
| 2003-08-20 | 363 | 371 | 360 | 371 | 92,000 | 371 |
| 2003-08-19 | 367 | 380 | 362 | 373 | 277,000 | 373 |
| 2003-08-18 | 348 | 375 | 338 | 370 | 283,000 | 370 |
| 2003-08-15 | 338 | 350 | 334 | 348 | 274,000 | 348 |
| 2003-08-14 | 324 | 339 | 321 | 337 | 152,000 | 337 |
| 2003-08-13 | 332 | 332 | 323 | 323 | 66,000 | 323 |
| 2003-08-12 | 334 | 335 | 327 | 335 | 287,000 | 335 |
| 2003-08-11 | 305 | 340 | 304 | 340 | 479,000 | 340 |
| 2003-08-08 | 275 | 305 | 275 | 304 | 554,000 | 304 |
| 2003-08-07 | 272 | 279 | 269 | 270 | 48,000 | 270 |
| 2003-08-06 | 280 | 280 | 265 | 280 | 72,000 | 280 |
| 2003-08-05 | 281 | 286 | 280 | 286 | 43,000 | 286 |
| 2003-08-04 | 291 | 291 | 281 | 286 | 44,000 | 286 |
| 2003-08-01 | 292 | 300 | 277 | 295 | 182,000 | 295 |
| 2003-07-31 | 280 | 289 | 279 | 288 | 48,000 | 288 |
| 2003-07-30 | 276 | 287 | 274 | 287 | 91,000 | 287 |
| 2003-07-29 | 290 | 295 | 265 | 285 | 249,000 | 285 |
| 2003-07-28 | 259 | 301 | 259 | 300 | 738,000 | 300 |
| 2003-07-25 | 239 | 256 | 239 | 256 | 162,000 | 256 |
| 2003-07-24 | 236 | 241 | 233 | 240 | 81,000 | 240 |
| 2003-07-23 | 239 | 239 | 230 | 239 | 67,000 | 239 |
| 2003-07-22 | 247 | 247 | 231 | 242 | 183,000 | 242 |
| 2003-07-18 | 211 | 255 | 211 | 253 | 517,000 | 253 |
| 2003-07-17 | 225 | 225 | 208 | 225 | 87,000 | 225 |
| 2003-07-16 | 227 | 234 | 221 | 232 | 92,000 | 232 |
| 2003-07-15 | 229 | 241 | 215 | 237 | 506,000 | 237 |
| 2003-07-14 | 182 | 232 | 182 | 232 | 453,000 | 232 |
| 2003-07-11 | 176 | 182 | 175 | 182 | 67,000 | 182 |
| 2003-07-10 | 170 | 175 | 169 | 175 | 20,000 | 175 |
| 2003-07-09 | 170 | 170 | 169 | 169 | 5,000 | 169 |
| 2003-07-08 | 175 | 175 | 175 | 175 | 12,000 | 175 |
| 2003-07-07 | 167 | 170 | 167 | 168 | 10,000 | 168 |
| 2003-07-04 | 170 | 172 | 165 | 169 | 21,000 | 169 |
| 2003-07-03 | 176 | 176 | 168 | 175 | 43,000 | 175 |
| 2003-07-02 | 177 | 178 | 175 | 175 | 7,000 | 175 |
| 2003-07-01 | 170 | 175 | 170 | 175 | 25,000 | 175 |
| 2003-06-30 | 176 | 179 | 173 | 173 | 21,000 | 173 |
| 2003-06-27 | 172 | 174 | 170 | 174 | 14,000 | 174 |
| 2003-06-26 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2003-06-25 | 168 | 170 | 167 | 170 | 28,000 | 170 |
| 2003-06-24 | 169 | 169 | 166 | 166 | 17,000 | 166 |
| 2003-06-23 | 166 | 169 | 165 | 169 | 15,000 | 169 |
| 2003-06-20 | 166 | 168 | 165 | 168 | 5,000 | 168 |
| 2003-06-19 | 167 | 167 | 166 | 166 | 14,000 | 166 |
| 2003-06-18 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2003-06-17 | 172 | 172 | 167 | 167 | 4,000 | 167 |
| 2003-06-16 | 167 | 173 | 167 | 172 | 13,000 | 172 |
| 2003-06-13 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2003-06-12 | 169 | 170 | 169 | 170 | 13,000 | 170 |
| 2003-06-11 | 165 | 171 | 164 | 170 | 14,000 | 170 |
| 2003-06-10 | 168 | 168 | 165 | 165 | 2,000 | 165 |
| 2003-06-09 | 165 | 168 | 165 | 168 | 5,000 | 168 |
| 2003-06-06 | 162 | 163 | 162 | 163 | 5,000 | 163 |
| 2003-06-05 | 163 | 164 | 163 | 164 | 4,000 | 164 |
| 2003-06-04 | 161 | 163 | 160 | 163 | 9,000 | 163 |
| 2003-06-03 | 162 | 162 | 160 | 160 | 7,000 | 160 |
| 2003-06-02 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2003-05-30 | 165 | 165 | 160 | 164 | 5,000 | 164 |
| 2003-05-29 | 165 | 165 | 159 | 159 | 9,000 | 159 |
| 2003-05-28 | 168 | 168 | 163 | 167 | 18,000 | 167 |
| 2003-05-27 | 169 | 171 | 168 | 168 | 195,000 | 168 |
| 2003-05-26 | 163 | 165 | 163 | 165 | 104,000 | 165 |
| 2003-05-23 | 163 | 163 | 161 | 161 | 16,000 | 161 |
| 2003-05-22 | 163 | 163 | 161 | 163 | 18,000 | 163 |
| 2003-05-21 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-05-19 | 163 | 165 | 161 | 161 | 4,000 | 161 |
| 2003-05-16 | 164 | 165 | 164 | 164 | 11,000 | 164 |
| 2003-05-15 | 164 | 164 | 161 | 164 | 22,000 | 164 |
| 2003-05-14 | 163 | 164 | 163 | 163 | 16,000 | 163 |
| 2003-05-13 | 164 | 164 | 160 | 164 | 14,000 | 164 |
| 2003-05-12 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2003-05-09 | 162 | 167 | 162 | 167 | 5,000 | 167 |
| 2003-05-08 | 162 | 167 | 162 | 167 | 5,000 | 167 |
| 2003-05-07 | 164 | 164 | 162 | 162 | 7,000 | 162 |
| 2003-05-06 | 161 | 163 | 161 | 163 | 9,000 | 163 |
| 2003-05-02 | 162 | 163 | 158 | 163 | 13,000 | 163 |
| 2003-05-01 | 155 | 162 | 155 | 160 | 9,000 | 160 |
| 2003-04-30 | 156 | 160 | 156 | 160 | 27,000 | 160 |
| 2003-04-28 | 153 | 157 | 153 | 153 | 3,000 | 153 |
| 2003-04-25 | 159 | 159 | 153 | 153 | 31,000 | 153 |
| 2003-04-24 | 158 | 160 | 158 | 160 | 8,000 | 160 |
| 2003-04-23 | 160 | 160 | 158 | 158 | 17,000 | 158 |
| 2003-04-22 | 165 | 165 | 159 | 160 | 7,000 | 160 |
| 2003-04-21 | 157 | 158 | 156 | 158 | 7,000 | 158 |
| 2003-04-18 | 155 | 159 | 155 | 156 | 14,000 | 156 |
| 2003-04-17 | 155 | 155 | 155 | 155 | 14,000 | 155 |
| 2003-04-16 | 151 | 155 | 151 | 155 | 9,000 | 155 |
| 2003-04-15 | 156 | 156 | 148 | 155 | 13,000 | 155 |
| 2003-04-14 | 158 | 158 | 156 | 156 | 14,000 | 156 |
| 2003-04-11 | 162 | 164 | 159 | 159 | 7,000 | 159 |
| 2003-04-10 | 158 | 161 | 158 | 158 | 21,000 | 158 |
| 2003-04-09 | 158 | 162 | 158 | 158 | 8,000 | 158 |
| 2003-04-08 | 156 | 162 | 156 | 162 | 6,000 | 162 |
| 2003-04-07 | 158 | 164 | 158 | 164 | 24,000 | 164 |
| 2003-04-04 | 151 | 155 | 150 | 154 | 15,000 | 154 |
| 2003-04-03 | 147 | 149 | 147 | 149 | 16,000 | 149 |
| 2003-04-02 | 153 | 153 | 148 | 148 | 16,000 | 148 |
| 2003-04-01 | 152 | 152 | 148 | 148 | 2,000 | 148 |
| 2003-03-31 | 150 | 152 | 150 | 152 | 8,000 | 152 |
| 2003-03-28 | 154 | 154 | 150 | 150 | 22,000 | 150 |
| 2003-03-27 | 154 | 155 | 149 | 155 | 23,000 | 155 |
| 2003-03-26 | 154 | 155 | 150 | 155 | 12,000 | 155 |
| 2003-03-25 | 155 | 157 | 150 | 154 | 64,000 | 154 |
| 2003-03-24 | 168 | 168 | 150 | 150 | 63,000 | 150 |
| 2003-03-20 | 168 | 171 | 160 | 170 | 17,000 | 170 |
| 2003-03-18 | 170 | 173 | 168 | 173 | 4,000 | 173 |
| 2003-03-14 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2003-03-12 | 166 | 171 | 166 | 171 | 5,000 | 171 |
| 2003-03-11 | 170 | 170 | 165 | 165 | 23,000 | 165 |
| 2003-03-10 | 178 | 178 | 177 | 177 | 4,000 | 177 |
| 2003-03-07 | 178 | 182 | 174 | 182 | 21,000 | 182 |
| 2003-03-06 | 171 | 189 | 167 | 183 | 25,000 | 183 |
| 2003-03-05 | 171 | 175 | 169 | 174 | 9,000 | 174 |
| 2003-03-04 | 180 | 180 | 172 | 178 | 7,000 | 178 |
| 2003-02-28 | 184 | 184 | 167 | 180 | 66,000 | 180 |
| 2003-02-27 | 186 | 188 | 185 | 185 | 15,000 | 185 |
| 2003-02-26 | 174 | 190 | 174 | 189 | 54,000 | 189 |
| 2003-02-25 | 182 | 182 | 175 | 179 | 23,000 | 179 |
| 2003-02-24 | 174 | 183 | 174 | 181 | 19,000 | 181 |
| 2003-02-21 | 191 | 195 | 184 | 184 | 102,000 | 184 |
| 2003-02-20 | 197 | 197 | 188 | 190 | 43,000 | 190 |
| 2003-02-19 | 182 | 200 | 178 | 200 | 117,000 | 200 |
| 2003-02-18 | 184 | 185 | 178 | 184 | 23,000 | 184 |
| 2003-02-17 | 182 | 184 | 180 | 184 | 43,000 | 184 |
| 2003-02-14 | 178 | 180 | 173 | 180 | 40,000 | 180 |
| 2003-02-13 | 174 | 177 | 171 | 177 | 52,000 | 177 |
| 2003-02-12 | 170 | 177 | 170 | 176 | 51,000 | 176 |
| 2003-02-10 | 166 | 171 | 164 | 170 | 20,000 | 170 |
| 2003-02-07 | 164 | 166 | 162 | 166 | 6,000 | 166 |
| 2003-02-06 | 164 | 164 | 156 | 164 | 12,000 | 164 |
| 2003-02-05 | 162 | 167 | 158 | 166 | 23,000 | 166 |
| 2003-02-04 | 156 | 165 | 156 | 165 | 15,000 | 165 |
| 2003-02-03 | 158 | 158 | 155 | 155 | 11,000 | 155 |
| 2003-01-31 | 164 | 164 | 158 | 160 | 12,000 | 160 |
| 2003-01-30 | 163 | 167 | 163 | 165 | 22,000 | 165 |
| 2003-01-29 | 167 | 169 | 160 | 163 | 59,000 | 163 |
| 2003-01-28 | 158 | 172 | 153 | 171 | 133,000 | 171 |
| 2003-01-27 | 177 | 180 | 167 | 168 | 65,000 | 168 |
| 2003-01-24 | 187 | 190 | 176 | 186 | 155,000 | 186 |
| 2003-01-23 | 172 | 195 | 168 | 190 | 210,000 | 190 |
| 2003-01-22 | 183 | 183 | 168 | 180 | 85,000 | 180 |
| 2003-01-21 | 185 | 197 | 174 | 186 | 315,000 | 186 |
| 2003-01-20 | 153 | 178 | 153 | 178 | 115,000 | 178 |
| 2003-01-17 | 149 | 151 | 148 | 151 | 14,000 | 151 |
| 2003-01-16 | 142 | 152 | 141 | 152 | 69,000 | 152 |
| 2003-01-15 | 134 | 140 | 134 | 140 | 28,000 | 140 |
| 2003-01-14 | 131 | 133 | 130 | 133 | 13,000 | 133 |
| 2003-01-10 | 128 | 130 | 128 | 129 | 6,000 | 129 |
| 2003-01-09 | 128 | 131 | 128 | 131 | 16,000 | 131 |
| 2003-01-08 | 127 | 131 | 127 | 131 | 11,000 | 131 |
| 2003-01-07 | 131 | 131 | 130 | 130 | 5,000 | 130 |
| 2003-01-06 | 127 | 127 | 127 | 127 | 8,000 | 127 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
