8095 アステナホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	306	306	292	295	782,000	295
2004-12-29	322	322	307	310	834,000	310
2004-12-28	305	325	305	325	761,000	325
2004-12-27	301	305	300	305	285,000	305
2004-12-24	305	306	296	299	481,000	299
2004-12-22	307	312	301	310	1,275,000	310
2004-12-21	341	341	313	322	2,743,000	322
2004-12-20	262	264	261	261	38,000	261
2004-12-17	262	262	260	261	48,000	261
2004-12-16	265	266	261	262	36,000	262
2004-12-15	264	267	264	265	10,000	265
2004-12-14	265	266	264	264	16,000	264
2004-12-13	265	265	264	264	11,000	264
2004-12-10	266	266	265	266	15,000	266
2004-12-09	268	268	266	267	10,000	267
2004-12-08	268	268	266	266	12,000	266
2004-12-07	267	268	266	266	8,000	266
2004-12-06	268	268	266	268	10,000	268
2004-12-03	268	269	266	266	17,000	266
2004-12-02	275	275	270	270	45,000	270
2004-12-01	266	277	266	277	59,000	277
2004-11-30	266	268	262	268	51,000	268
2004-11-29	272	275	268	268	80,000	268
2004-11-26	275	275	270	272	12,000	272
2004-11-25	274	277	272	277	18,000	277
2004-11-24	270	273	270	273	65,000	273
2004-11-22	277	280	275	275	20,000	275
2004-11-19	274	278	274	278	17,000	278
2004-11-18	276	277	276	277	18,000	277
2004-11-17	277	277	276	277	10,000	277
2004-11-16	277	277	276	277	12,000	277
2004-11-15	277	278	275	277	29,000	277
2004-11-12	274	280	273	275	56,000	275
2004-11-11	284	284	275	275	49,000	275
2004-11-10	281	286	278	286	26,000	286
2004-11-09	281	281	280	280	19,000	280
2004-11-08	280	282	280	280	32,000	280
2004-11-05	279	282	279	280	17,000	280
2004-11-04	279	281	278	279	20,000	279
2004-11-02	278	281	278	280	11,000	280
2004-11-01	273	279	273	275	26,000	275
2004-10-29	286	286	278	278	37,000	278
2004-10-28	286	286	282	284	23,000	284
2004-10-27	281	285	280	285	32,000	285
2004-10-26	279	280	278	280	29,000	280
2004-10-25	281	281	280	280	8,000	280
2004-10-22	275	280	273	277	28,000	277
2004-10-21	279	289	275	280	102,000	280
2004-10-20	289	293	285	293	55,000	293
2004-10-19	293	293	288	288	31,000	288
2004-10-18	294	298	290	291	83,000	291
2004-10-15	280	289	280	289	72,000	289
2004-10-14	279	283	278	282	93,000	282
2004-10-13	286	286	282	282	42,000	282
2004-10-12	293	293	287	288	19,000	288
2004-10-08	293	293	290	291	29,000	291
2004-10-07	290	295	290	294	91,000	294
2004-10-06	288	298	286	291	123,000	291
2004-10-05	279	293	279	288	95,000	288
2004-10-04	279	280	276	279	55,000	279
2004-10-01	275	277	274	276	26,000	276
2004-09-30	273	275	272	273	35,000	273
2004-09-29	270	270	270	270	5,000	270
2004-09-28	273	274	270	270	60,000	270
2004-09-27	273	274	271	273	34,000	273
2004-09-24	277	277	271	272	30,000	272
2004-09-22	276	276	273	273	27,000	273
2004-09-21	275	276	271	273	31,000	273
2004-09-17	276	276	274	275	27,000	275
2004-09-16	276	279	276	277	52,000	277
2004-09-15	277	277	274	276	25,000	276
2004-09-14	271	278	271	277	74,000	277
2004-09-13	269	272	269	272	19,000	272
2004-09-10	271	271	268	268	99,000	268
2004-09-09	272	272	271	271	38,000	271
2004-09-08	271	272	269	271	44,000	271
2004-09-07	271	272	270	270	55,000	270
2004-09-06	271	276	270	272	39,000	272
2004-09-03	271	277	271	271	80,000	271
2004-09-02	266	270	266	269	82,000	269
2004-09-01	264	267	264	265	66,000	265
2004-08-31	264	264	263	264	17,000	264
2004-08-30	265	265	264	264	23,000	264
2004-08-27	263	264	263	264	10,000	264
2004-08-26	266	266	261	264	35,000	264
2004-08-25	265	265	264	265	15,000	265
2004-08-24	263	264	262	263	17,000	263
2004-08-23	262	264	262	263	34,000	263
2004-08-20	263	263	261	263	11,000	263
2004-08-19	260	262	260	261	10,000	261
2004-08-18	259	260	258	260	7,000	260
2004-08-17	264	264	259	259	23,000	259
2004-08-16	265	265	262	265	7,000	265
2004-08-13	265	266	264	264	12,000	264
2004-08-12	266	266	263	265	19,000	265
2004-08-11	267	270	263	263	46,000	263
2004-08-10	265	268	264	265	34,000	265
2004-08-09	262	265	261	265	53,000	265
2004-08-06	265	267	261	267	22,000	267
2004-08-05	263	270	263	270	13,000	270
2004-08-04	269	270	258	261	59,000	261
2004-08-03	275	275	269	270	57,000	270
2004-08-02	280	280	271	278	26,000	278
2004-07-30	279	280	276	280	6,000	280
2004-07-29	277	278	275	275	41,000	275
2004-07-28	286	286	282	283	17,000	283
2004-07-27	286	286	271	271	62,000	271
2004-07-26	289	292	287	287	37,000	287
2004-07-23	295	295	290	295	24,000	295
2004-07-22	293	297	291	292	22,000	292
2004-07-21	300	300	293	293	15,000	293
2004-07-20	298	302	294	294	45,000	294
2004-07-16	289	293	285	293	37,000	293
2004-07-15	300	304	286	293	82,000	293
2004-07-14	320	324	300	301	178,000	301
2004-07-13	299	317	297	315	353,000	315
2004-07-12	294	296	290	294	14,000	294
2004-07-09	290	291	289	289	37,000	289
2004-07-08	292	295	290	294	25,000	294
2004-07-07	289	289	284	286	29,000	286
2004-07-06	291	294	291	292	17,000	292
2004-07-05	300	300	292	299	35,000	299
2004-07-02	296	302	287	302	55,000	302
2004-07-01	302	302	300	300	50,000	300
2004-06-30	299	301	299	301	14,000	301
2004-06-29	300	302	297	302	45,000	302
2004-06-28	293	299	292	299	56,000	299
2004-06-25	282	292	277	290	49,000	290
2004-06-24	282	285	275	285	56,000	285
2004-06-23	285	289	280	286	27,000	286
2004-06-22	288	288	284	284	24,000	284
2004-06-21	284	288	275	288	60,000	288
2004-06-18	284	284	281	281	30,000	281
2004-06-17	282	284	278	283	52,000	283
2004-06-16	280	282	275	278	38,000	278
2004-06-15	282	282	276	280	30,000	280
2004-06-14	278	283	275	282	43,000	282
2004-06-11	274	276	274	276	18,000	276
2004-06-10	269	273	268	269	29,000	269
2004-06-09	272	272	269	272	15,000	272
2004-06-08	266	272	266	272	17,000	272
2004-06-07	269	271	265	266	29,000	266
2004-06-04	267	267	262	265	40,000	265
2004-06-03	272	272	268	269	47,000	269
2004-06-02	278	278	272	273	98,000	273
2004-06-01	275	281	274	281	92,000	281
2004-05-31	274	275	265	275	15,000	275
2004-05-28	273	279	273	279	11,000	279
2004-05-27	277	280	273	279	30,000	279
2004-05-26	282	282	280	280	16,000	280
2004-05-25	281	282	276	277	25,000	277
2004-05-24	280	282	279	282	72,000	282
2004-05-21	282	284	271	280	35,000	280
2004-05-20	270	285	267	280	84,000	280
2004-05-19	256	262	251	261	45,000	261
2004-05-18	243	255	239	255	49,000	255
2004-05-17	268	268	246	246	78,000	246
2004-05-14	267	271	267	271	32,000	271
2004-05-13	275	275	270	272	31,000	272
2004-05-12	271	281	271	275	33,000	275
2004-05-11	244	269	244	265	125,000	265
2004-05-10	286	290	260	264	86,000	264
2004-05-07	303	303	295	295	44,000	295
2004-05-06	305	305	303	303	57,000	303
2004-04-30	304	307	301	307	54,000	307
2004-04-28	314	314	301	310	99,000	310
2004-04-27	318	318	314	316	37,000	316
2004-04-26	320	321	315	318	36,000	318
2004-04-23	323	324	318	318	53,000	318
2004-04-22	325	325	320	320	45,000	320
2004-04-21	325	326	318	320	182,000	320
2004-04-20	331	339	322	338	219,000	338
2004-04-19	327	335	320	326	203,000	326
2004-04-16	331	333	322	324	164,000	324
2004-04-15	341	341	330	333	151,000	333
2004-04-14	348	348	341	341	178,000	341
2004-04-13	342	350	340	344	254,000	344
2004-04-12	321	342	321	341	192,000	341
2004-04-09	326	326	315	320	258,000	320
2004-04-08	338	345	325	328	468,000	328
2004-04-07	317	355	314	335	1,147,000	335
2004-04-06	295	313	295	310	454,000	310
2004-04-05	290	294	288	290	122,000	290
2004-04-02	282	289	282	286	57,000	286
2004-04-01	285	285	281	283	54,000	283
2004-03-31	279	286	275	285	135,000	285
2004-03-30	290	290	285	286	64,000	286
2004-03-29	289	292	288	290	87,000	290
2004-03-26	289	291	288	289	91,000	289
2004-03-25	290	290	285	289	135,000	289
2004-03-24	289	291	288	290	42,000	290
2004-03-23	289	290	286	289	54,000	289
2004-03-22	282	293	282	290	141,000	290
2004-03-19	280	285	279	285	81,000	285
2004-03-18	288	288	279	279	232,000	279
2004-03-17	284	285	276	282	151,000	282
2004-03-16	290	290	283	285	182,000	285
2004-03-15	281	288	281	287	218,000	287
2004-03-12	278	279	274	276	176,000	276
2004-03-11	263	280	261	280	344,000	280
2004-03-10	254	265	253	263	129,000	263
2004-03-09	253	255	253	254	49,000	254
2004-03-08	256	256	253	253	82,000	253
2004-03-05	253	255	253	255	55,000	255
2004-03-04	255	255	252	253	51,000	253
2004-03-03	256	257	253	255	32,000	255
2004-03-02	260	260	251	256	85,000	256
2004-03-01	259	260	255	259	41,000	259
2004-02-27	258	258	251	255	32,000	255
2004-02-26	255	261	251	257	99,000	257
2004-02-25	253	257	252	252	117,000	252
2004-02-24	251	253	248	251	73,000	251
2004-02-23	259	259	250	255	76,000	255
2004-02-20	257	259	247	256	161,000	256
2004-02-19	236	255	236	254	167,000	254
2004-02-18	239	240	235	235	39,000	235
2004-02-17	231	236	231	233	24,000	233
2004-02-16	238	238	234	234	22,000	234
2004-02-13	233	238	232	238	34,000	238
2004-02-12	231	233	231	233	18,000	233
2004-02-10	234	234	230	233	43,000	233
2004-02-09	232	235	230	234	65,000	234
2004-02-06	232	232	228	231	57,000	231
2004-02-05	230	233	226	232	38,000	232
2004-02-04	237	239	230	235	98,000	235
2004-02-03	246	246	226	236	322,000	236
2004-02-02	252	252	245	249	55,000	249
2004-01-30	259	259	245	252	135,000	252
2004-01-29	260	260	255	255	59,000	255
2004-01-28	260	264	258	262	54,000	262
2004-01-27	262	269	258	264	113,000	264
2004-01-26	259	261	254	259	113,000	259
2004-01-23	260	264	254	264	132,000	264
2004-01-22	270	270	261	264	102,000	264
2004-01-21	276	279	263	269	347,000	269
2004-01-20	248	276	248	272	561,000	272
2004-01-19	249	249	245	245	80,000	245
2004-01-16	246	250	245	245	68,000	245
2004-01-15	247	247	242	247	82,000	247
2004-01-14	244	244	241	242	40,000	242
2004-01-13	242	245	240	245	76,000	245
2004-01-09	246	246	238	242	84,000	242
2004-01-08	242	248	238	243	68,000	243
2004-01-07	249	250	240	245	130,000	245
2004-01-06	245	258	244	248	166,000	248
2004-01-05	245	245	240	245	42,000	245

分割・併合履歴： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31