8095 アステナホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 420 | 426 | 416 | 418 | 83,000 | 418 |
| 2005-12-29 | 418 | 425 | 416 | 419 | 146,000 | 419 |
| 2005-12-28 | 418 | 419 | 412 | 418 | 95,000 | 418 |
| 2005-12-27 | 419 | 421 | 418 | 420 | 105,000 | 420 |
| 2005-12-26 | 428 | 429 | 421 | 424 | 104,000 | 424 |
| 2005-12-22 | 429 | 429 | 422 | 425 | 70,000 | 425 |
| 2005-12-21 | 421 | 431 | 417 | 428 | 142,000 | 428 |
| 2005-12-20 | 423 | 428 | 421 | 421 | 90,000 | 421 |
| 2005-12-19 | 432 | 433 | 424 | 424 | 96,000 | 424 |
| 2005-12-16 | 430 | 438 | 427 | 434 | 108,000 | 434 |
| 2005-12-15 | 435 | 436 | 429 | 435 | 103,000 | 435 |
| 2005-12-14 | 443 | 446 | 436 | 436 | 138,000 | 436 |
| 2005-12-13 | 445 | 450 | 438 | 443 | 168,000 | 443 |
| 2005-12-12 | 455 | 455 | 443 | 445 | 151,000 | 445 |
| 2005-12-09 | 445 | 459 | 442 | 450 | 220,000 | 450 |
| 2005-12-08 | 457 | 467 | 440 | 449 | 529,000 | 449 |
| 2005-12-07 | 443 | 443 | 437 | 442 | 113,000 | 442 |
| 2005-12-06 | 444 | 445 | 436 | 442 | 176,000 | 442 |
| 2005-12-05 | 442 | 443 | 436 | 440 | 164,000 | 440 |
| 2005-12-02 | 447 | 447 | 431 | 437 | 235,000 | 437 |
| 2005-12-01 | 436 | 453 | 434 | 448 | 416,000 | 448 |
| 2005-11-30 | 432 | 438 | 431 | 435 | 132,000 | 435 |
| 2005-11-29 | 434 | 439 | 428 | 431 | 207,000 | 431 |
| 2005-11-28 | 439 | 440 | 425 | 435 | 183,000 | 435 |
| 2005-11-25 | 430 | 444 | 422 | 440 | 518,000 | 440 |
| 2005-11-24 | 440 | 450 | 439 | 440 | 325,000 | 440 |
| 2005-11-22 | 454 | 459 | 438 | 445 | 575,000 | 445 |
| 2005-11-21 | 467 | 497 | 448 | 451 | 1,703,000 | 451 |
| 2005-11-18 | 490 | 527 | 455 | 469 | 8,569,000 | 469 |
| 2005-11-17 | 380 | 450 | 378 | 450 | 5,915,000 | 450 |
| 2005-11-16 | 377 | 381 | 370 | 370 | 76,000 | 370 |
| 2005-11-15 | 378 | 378 | 376 | 376 | 59,000 | 376 |
| 2005-11-14 | 378 | 380 | 377 | 377 | 80,000 | 377 |
| 2005-11-11 | 379 | 379 | 376 | 376 | 45,000 | 376 |
| 2005-11-10 | 380 | 380 | 377 | 379 | 31,000 | 379 |
| 2005-11-09 | 381 | 382 | 377 | 379 | 68,000 | 379 |
| 2005-11-08 | 381 | 384 | 380 | 380 | 53,000 | 380 |
| 2005-11-07 | 379 | 385 | 377 | 380 | 120,000 | 380 |
| 2005-11-04 | 376 | 378 | 375 | 377 | 107,000 | 377 |
| 2005-11-02 | 373 | 375 | 372 | 373 | 49,000 | 373 |
| 2005-11-01 | 375 | 376 | 373 | 376 | 18,000 | 376 |
| 2005-10-31 | 371 | 374 | 371 | 372 | 38,000 | 372 |
| 2005-10-28 | 371 | 375 | 369 | 370 | 67,000 | 370 |
| 2005-10-27 | 373 | 376 | 370 | 376 | 45,000 | 376 |
| 2005-10-26 | 378 | 378 | 368 | 368 | 58,000 | 368 |
| 2005-10-25 | 377 | 378 | 373 | 377 | 50,000 | 377 |
| 2005-10-24 | 370 | 375 | 367 | 370 | 23,000 | 370 |
| 2005-10-21 | 368 | 372 | 366 | 372 | 20,000 | 372 |
| 2005-10-20 | 373 | 379 | 372 | 372 | 24,000 | 372 |
| 2005-10-19 | 380 | 380 | 370 | 372 | 30,000 | 372 |
| 2005-10-18 | 380 | 380 | 374 | 380 | 58,000 | 380 |
| 2005-10-17 | 380 | 383 | 378 | 380 | 97,000 | 380 |
| 2005-10-14 | 380 | 380 | 375 | 380 | 66,000 | 380 |
| 2005-10-13 | 378 | 381 | 375 | 380 | 57,000 | 380 |
| 2005-10-12 | 386 | 386 | 378 | 379 | 90,000 | 379 |
| 2005-10-11 | 379 | 385 | 377 | 384 | 205,000 | 384 |
| 2005-10-07 | 363 | 382 | 358 | 372 | 287,000 | 372 |
| 2005-10-06 | 366 | 366 | 362 | 363 | 48,000 | 363 |
| 2005-10-05 | 367 | 369 | 365 | 367 | 58,000 | 367 |
| 2005-10-04 | 369 | 370 | 366 | 369 | 45,000 | 369 |
| 2005-10-03 | 369 | 370 | 365 | 368 | 25,000 | 368 |
| 2005-09-30 | 365 | 370 | 365 | 369 | 39,000 | 369 |
| 2005-09-29 | 370 | 370 | 364 | 365 | 77,000 | 365 |
| 2005-09-28 | 362 | 372 | 359 | 371 | 85,000 | 371 |
| 2005-09-27 | 365 | 367 | 362 | 362 | 49,000 | 362 |
| 2005-09-26 | 364 | 370 | 362 | 365 | 93,000 | 365 |
| 2005-09-22 | 353 | 363 | 352 | 363 | 54,000 | 363 |
| 2005-09-21 | 360 | 363 | 350 | 350 | 125,000 | 350 |
| 2005-09-20 | 362 | 364 | 360 | 360 | 57,000 | 360 |
| 2005-09-16 | 365 | 366 | 359 | 363 | 57,000 | 363 |
| 2005-09-15 | 361 | 364 | 360 | 364 | 111,000 | 364 |
| 2005-09-14 | 363 | 365 | 362 | 363 | 34,000 | 363 |
| 2005-09-13 | 364 | 364 | 361 | 363 | 42,000 | 363 |
| 2005-09-12 | 369 | 369 | 361 | 364 | 30,000 | 364 |
| 2005-09-09 | 369 | 369 | 361 | 367 | 120,000 | 367 |
| 2005-09-08 | 375 | 375 | 364 | 364 | 97,000 | 364 |
| 2005-09-07 | 364 | 372 | 362 | 372 | 48,000 | 372 |
| 2005-09-06 | 367 | 376 | 362 | 362 | 118,000 | 362 |
| 2005-09-05 | 367 | 376 | 365 | 369 | 107,000 | 369 |
| 2005-09-02 | 379 | 379 | 370 | 376 | 142,000 | 376 |
| 2005-09-01 | 376 | 380 | 376 | 379 | 270,000 | 379 |
| 2005-08-31 | 367 | 375 | 367 | 375 | 125,000 | 375 |
| 2005-08-30 | 366 | 370 | 365 | 368 | 109,000 | 368 |
| 2005-08-29 | 360 | 365 | 360 | 361 | 76,000 | 361 |
| 2005-08-26 | 365 | 366 | 362 | 366 | 99,000 | 366 |
| 2005-08-25 | 366 | 366 | 361 | 362 | 141,000 | 362 |
| 2005-08-24 | 368 | 368 | 366 | 368 | 98,000 | 368 |
| 2005-08-23 | 371 | 374 | 366 | 366 | 398,000 | 366 |
| 2005-08-22 | 365 | 370 | 364 | 367 | 443,000 | 367 |
| 2005-08-19 | 361 | 362 | 354 | 359 | 284,000 | 359 |
| 2005-08-18 | 340 | 359 | 340 | 358 | 355,000 | 358 |
| 2005-08-17 | 335 | 340 | 334 | 339 | 59,000 | 339 |
| 2005-08-16 | 339 | 339 | 335 | 335 | 44,000 | 335 |
| 2005-08-15 | 335 | 336 | 334 | 334 | 36,000 | 334 |
| 2005-08-12 | 333 | 333 | 330 | 330 | 16,000 | 330 |
| 2005-08-11 | 331 | 333 | 331 | 333 | 42,000 | 333 |
| 2005-08-10 | 328 | 334 | 328 | 331 | 48,000 | 331 |
| 2005-08-09 | 323 | 327 | 323 | 326 | 27,000 | 326 |
| 2005-08-08 | 318 | 323 | 315 | 323 | 54,000 | 323 |
| 2005-08-05 | 329 | 329 | 317 | 318 | 99,000 | 318 |
| 2005-08-04 | 330 | 332 | 328 | 328 | 33,000 | 328 |
| 2005-08-03 | 329 | 331 | 328 | 329 | 43,000 | 329 |
| 2005-08-02 | 337 | 337 | 328 | 330 | 94,000 | 330 |
| 2005-08-01 | 341 | 341 | 336 | 336 | 54,000 | 336 |
| 2005-07-29 | 340 | 342 | 338 | 340 | 50,000 | 340 |
| 2005-07-28 | 341 | 341 | 339 | 340 | 21,000 | 340 |
| 2005-07-27 | 339 | 340 | 336 | 340 | 58,000 | 340 |
| 2005-07-26 | 343 | 344 | 338 | 341 | 38,000 | 341 |
| 2005-07-25 | 335 | 339 | 335 | 338 | 26,000 | 338 |
| 2005-07-22 | 337 | 337 | 334 | 334 | 33,000 | 334 |
| 2005-07-21 | 341 | 344 | 337 | 337 | 93,000 | 337 |
| 2005-07-20 | 345 | 345 | 342 | 343 | 24,000 | 343 |
| 2005-07-19 | 348 | 351 | 345 | 345 | 37,000 | 345 |
| 2005-07-15 | 346 | 349 | 345 | 347 | 83,000 | 347 |
| 2005-07-14 | 352 | 352 | 345 | 345 | 134,000 | 345 |
| 2005-07-13 | 363 | 365 | 355 | 357 | 142,000 | 357 |
| 2005-07-12 | 359 | 368 | 354 | 361 | 197,000 | 361 |
| 2005-07-11 | 358 | 362 | 354 | 358 | 184,000 | 358 |
| 2005-07-08 | 341 | 344 | 338 | 343 | 40,000 | 343 |
| 2005-07-07 | 339 | 339 | 336 | 336 | 14,000 | 336 |
| 2005-07-06 | 338 | 339 | 336 | 339 | 15,000 | 339 |
| 2005-07-05 | 335 | 345 | 335 | 337 | 82,000 | 337 |
| 2005-07-04 | 336 | 340 | 333 | 340 | 26,000 | 340 |
| 2005-07-01 | 336 | 336 | 335 | 336 | 9,000 | 336 |
| 2005-06-30 | 339 | 339 | 334 | 337 | 20,000 | 337 |
| 2005-06-29 | 334 | 339 | 333 | 339 | 38,000 | 339 |
| 2005-06-28 | 331 | 334 | 330 | 334 | 16,000 | 334 |
| 2005-06-27 | 330 | 333 | 330 | 331 | 21,000 | 331 |
| 2005-06-24 | 333 | 335 | 332 | 333 | 25,000 | 333 |
| 2005-06-23 | 329 | 335 | 329 | 335 | 18,000 | 335 |
| 2005-06-22 | 329 | 332 | 327 | 327 | 14,000 | 327 |
| 2005-06-21 | 332 | 334 | 327 | 333 | 28,000 | 333 |
| 2005-06-20 | 330 | 330 | 326 | 327 | 53,000 | 327 |
| 2005-06-17 | 330 | 338 | 330 | 331 | 27,000 | 331 |
| 2005-06-16 | 323 | 329 | 323 | 329 | 39,000 | 329 |
| 2005-06-15 | 329 | 329 | 326 | 327 | 9,000 | 327 |
| 2005-06-14 | 328 | 329 | 326 | 328 | 22,000 | 328 |
| 2005-06-13 | 329 | 330 | 327 | 327 | 11,000 | 327 |
| 2005-06-10 | 325 | 332 | 325 | 332 | 33,000 | 332 |
| 2005-06-09 | 324 | 328 | 322 | 324 | 17,000 | 324 |
| 2005-06-08 | 329 | 330 | 324 | 324 | 9,000 | 324 |
| 2005-06-07 | 324 | 329 | 321 | 329 | 19,000 | 329 |
| 2005-06-06 | 324 | 324 | 320 | 322 | 8,000 | 322 |
| 2005-06-03 | 324 | 327 | 324 | 324 | 23,000 | 324 |
| 2005-06-02 | 330 | 330 | 325 | 325 | 51,000 | 325 |
| 2005-06-01 | 326 | 326 | 324 | 326 | 21,000 | 326 |
| 2005-05-31 | 329 | 330 | 324 | 325 | 26,000 | 325 |
| 2005-05-30 | 322 | 328 | 321 | 328 | 20,000 | 328 |
| 2005-05-27 | 324 | 325 | 320 | 322 | 12,000 | 322 |
| 2005-05-26 | 323 | 325 | 323 | 324 | 8,000 | 324 |
| 2005-05-25 | 335 | 335 | 329 | 330 | 68,000 | 330 |
| 2005-05-24 | 337 | 340 | 330 | 335 | 37,000 | 335 |
| 2005-05-23 | 330 | 330 | 329 | 329 | 11,000 | 329 |
| 2005-05-20 | 335 | 336 | 330 | 330 | 15,000 | 330 |
| 2005-05-19 | 331 | 333 | 328 | 332 | 30,000 | 332 |
| 2005-05-18 | 321 | 328 | 321 | 321 | 17,000 | 321 |
| 2005-05-17 | 330 | 333 | 305 | 315 | 34,000 | 315 |
| 2005-05-16 | 334 | 334 | 329 | 329 | 13,000 | 329 |
| 2005-05-13 | 336 | 338 | 333 | 334 | 20,000 | 334 |
| 2005-05-12 | 336 | 337 | 334 | 334 | 25,000 | 334 |
| 2005-05-11 | 335 | 340 | 335 | 340 | 24,000 | 340 |
| 2005-05-10 | 337 | 340 | 336 | 336 | 33,000 | 336 |
| 2005-05-09 | 343 | 343 | 337 | 338 | 67,000 | 338 |
| 2005-05-06 | 337 | 339 | 336 | 338 | 34,000 | 338 |
| 2005-05-02 | 335 | 343 | 334 | 335 | 22,000 | 335 |
| 2005-04-28 | 335 | 340 | 333 | 336 | 23,000 | 336 |
| 2005-04-27 | 333 | 337 | 329 | 335 | 19,000 | 335 |
| 2005-04-26 | 342 | 342 | 334 | 334 | 13,000 | 334 |
| 2005-04-25 | 329 | 335 | 329 | 332 | 16,000 | 332 |
| 2005-04-22 | 334 | 334 | 328 | 330 | 29,000 | 330 |
| 2005-04-21 | 326 | 333 | 319 | 324 | 42,000 | 324 |
| 2005-04-20 | 338 | 338 | 330 | 332 | 15,000 | 332 |
| 2005-04-19 | 323 | 326 | 322 | 326 | 44,000 | 326 |
| 2005-04-18 | 330 | 330 | 317 | 319 | 87,000 | 319 |
| 2005-04-15 | 338 | 341 | 335 | 336 | 76,000 | 336 |
| 2005-04-14 | 344 | 346 | 344 | 345 | 27,000 | 345 |
| 2005-04-13 | 347 | 351 | 347 | 348 | 48,000 | 348 |
| 2005-04-12 | 352 | 353 | 351 | 352 | 33,000 | 352 |
| 2005-04-11 | 350 | 355 | 350 | 354 | 41,000 | 354 |
| 2005-04-08 | 359 | 359 | 354 | 357 | 36,000 | 357 |
| 2005-04-07 | 357 | 359 | 350 | 359 | 53,000 | 359 |
| 2005-04-06 | 343 | 355 | 343 | 353 | 23,000 | 353 |
| 2005-04-05 | 344 | 348 | 343 | 343 | 17,000 | 343 |
| 2005-04-04 | 343 | 345 | 341 | 343 | 20,000 | 343 |
| 2005-04-01 | 342 | 343 | 340 | 340 | 32,000 | 340 |
| 2005-03-31 | 346 | 348 | 342 | 345 | 30,000 | 345 |
| 2005-03-30 | 338 | 343 | 332 | 336 | 98,000 | 336 |
| 2005-03-29 | 352 | 352 | 340 | 343 | 68,000 | 343 |
| 2005-03-28 | 344 | 352 | 343 | 351 | 31,000 | 351 |
| 2005-03-25 | 359 | 359 | 346 | 349 | 77,000 | 349 |
| 2005-03-24 | 362 | 363 | 359 | 360 | 37,000 | 360 |
| 2005-03-23 | 366 | 366 | 362 | 364 | 42,000 | 364 |
| 2005-03-22 | 365 | 372 | 363 | 371 | 93,000 | 371 |
| 2005-03-18 | 360 | 365 | 360 | 362 | 81,000 | 362 |
| 2005-03-17 | 363 | 363 | 359 | 359 | 166,000 | 359 |
| 2005-03-16 | 377 | 377 | 365 | 368 | 117,000 | 368 |
| 2005-03-15 | 364 | 386 | 363 | 375 | 485,000 | 375 |
| 2005-03-14 | 365 | 366 | 359 | 361 | 147,000 | 361 |
| 2005-03-11 | 365 | 365 | 355 | 358 | 223,000 | 358 |
| 2005-03-10 | 363 | 366 | 359 | 360 | 629,000 | 360 |
| 2005-03-09 | 337 | 379 | 336 | 358 | 2,049,000 | 358 |
| 2005-03-08 | 331 | 336 | 325 | 334 | 131,000 | 334 |
| 2005-03-07 | 332 | 335 | 330 | 330 | 88,000 | 330 |
| 2005-03-04 | 331 | 331 | 316 | 329 | 138,000 | 329 |
| 2005-03-03 | 333 | 334 | 330 | 331 | 86,000 | 331 |
| 2005-03-02 | 334 | 334 | 329 | 333 | 137,000 | 333 |
| 2005-03-01 | 334 | 335 | 332 | 333 | 98,000 | 333 |
| 2005-02-28 | 334 | 335 | 332 | 332 | 97,000 | 332 |
| 2005-02-25 | 328 | 331 | 325 | 331 | 65,000 | 331 |
| 2005-02-24 | 325 | 327 | 322 | 325 | 27,000 | 325 |
| 2005-02-23 | 325 | 327 | 321 | 321 | 84,000 | 321 |
| 2005-02-22 | 328 | 328 | 322 | 327 | 51,000 | 327 |
| 2005-02-21 | 320 | 326 | 317 | 326 | 87,000 | 326 |
| 2005-02-18 | 316 | 320 | 315 | 317 | 89,000 | 317 |
| 2005-02-17 | 322 | 322 | 315 | 318 | 81,000 | 318 |
| 2005-02-16 | 328 | 334 | 322 | 325 | 98,000 | 325 |
| 2005-02-15 | 338 | 338 | 331 | 332 | 69,000 | 332 |
| 2005-02-14 | 338 | 340 | 333 | 340 | 173,000 | 340 |
| 2005-02-10 | 330 | 338 | 330 | 337 | 307,000 | 337 |
| 2005-02-09 | 325 | 334 | 322 | 334 | 266,000 | 334 |
| 2005-02-08 | 318 | 326 | 315 | 325 | 358,000 | 325 |
| 2005-02-07 | 319 | 320 | 312 | 318 | 253,000 | 318 |
| 2005-02-04 | 309 | 317 | 307 | 315 | 227,000 | 315 |
| 2005-02-03 | 308 | 309 | 306 | 308 | 96,000 | 308 |
| 2005-02-02 | 304 | 308 | 301 | 308 | 95,000 | 308 |
| 2005-02-01 | 305 | 305 | 300 | 301 | 90,000 | 301 |
| 2005-01-31 | 300 | 312 | 298 | 305 | 183,000 | 305 |
| 2005-01-28 | 301 | 305 | 300 | 301 | 105,000 | 301 |
| 2005-01-27 | 293 | 303 | 293 | 300 | 255,000 | 300 |
| 2005-01-26 | 293 | 296 | 293 | 294 | 54,000 | 294 |
| 2005-01-25 | 294 | 295 | 293 | 295 | 54,000 | 295 |
| 2005-01-24 | 292 | 297 | 292 | 296 | 27,000 | 296 |
| 2005-01-21 | 292 | 295 | 292 | 295 | 30,000 | 295 |
| 2005-01-20 | 299 | 299 | 295 | 296 | 40,000 | 296 |
| 2005-01-19 | 296 | 301 | 296 | 301 | 60,000 | 301 |
| 2005-01-18 | 296 | 297 | 294 | 297 | 55,000 | 297 |
| 2005-01-17 | 294 | 297 | 294 | 295 | 66,000 | 295 |
| 2005-01-14 | 291 | 293 | 289 | 291 | 75,000 | 291 |
| 2005-01-13 | 290 | 293 | 290 | 291 | 94,000 | 291 |
| 2005-01-12 | 297 | 297 | 291 | 292 | 209,000 | 292 |
| 2005-01-11 | 298 | 298 | 295 | 296 | 102,000 | 296 |
| 2005-01-07 | 296 | 299 | 295 | 298 | 137,000 | 298 |
| 2005-01-06 | 293 | 297 | 292 | 296 | 102,000 | 296 |
| 2005-01-05 | 295 | 298 | 292 | 295 | 295,000 | 295 |
| 2005-01-04 | 300 | 300 | 293 | 298 | 337,000 | 298 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
