8095 アステナホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 273 | 276 | 273 | 276 | 20,000 | 276 |
| 2006-12-28 | 272 | 274 | 272 | 274 | 14,000 | 274 |
| 2006-12-27 | 273 | 274 | 271 | 272 | 22,000 | 272 |
| 2006-12-26 | 274 | 274 | 268 | 271 | 24,000 | 271 |
| 2006-12-25 | 275 | 275 | 269 | 270 | 42,000 | 270 |
| 2006-12-22 | 274 | 276 | 273 | 275 | 14,000 | 275 |
| 2006-12-21 | 277 | 277 | 274 | 274 | 28,000 | 274 |
| 2006-12-20 | 275 | 277 | 275 | 276 | 25,000 | 276 |
| 2006-12-19 | 285 | 285 | 275 | 276 | 39,000 | 276 |
| 2006-12-18 | 277 | 283 | 276 | 280 | 67,000 | 280 |
| 2006-12-15 | 275 | 277 | 274 | 276 | 17,000 | 276 |
| 2006-12-14 | 277 | 277 | 277 | 277 | 25,000 | 277 |
| 2006-12-13 | 277 | 277 | 274 | 277 | 15,000 | 277 |
| 2006-12-12 | 278 | 278 | 276 | 276 | 18,000 | 276 |
| 2006-12-11 | 277 | 279 | 277 | 278 | 6,000 | 278 |
| 2006-12-08 | 273 | 279 | 273 | 276 | 42,000 | 276 |
| 2006-12-07 | 279 | 279 | 277 | 279 | 8,000 | 279 |
| 2006-12-06 | 277 | 279 | 276 | 279 | 13,000 | 279 |
| 2006-12-05 | 283 | 283 | 275 | 276 | 23,000 | 276 |
| 2006-12-04 | 280 | 280 | 277 | 277 | 8,000 | 277 |
| 2006-12-01 | 280 | 280 | 278 | 280 | 8,000 | 280 |
| 2006-11-30 | 278 | 278 | 277 | 278 | 9,000 | 278 |
| 2006-11-29 | 274 | 279 | 274 | 278 | 17,000 | 278 |
| 2006-11-28 | 275 | 275 | 271 | 271 | 8,000 | 271 |
| 2006-11-27 | 261 | 276 | 261 | 276 | 22,000 | 276 |
| 2006-11-24 | 278 | 278 | 267 | 267 | 33,000 | 267 |
| 2006-11-22 | 262 | 265 | 253 | 264 | 36,000 | 264 |
| 2006-11-21 | 278 | 278 | 267 | 267 | 16,000 | 267 |
| 2006-11-20 | 281 | 281 | 273 | 273 | 19,000 | 273 |
| 2006-11-17 | 288 | 288 | 284 | 284 | 13,000 | 284 |
| 2006-11-16 | 288 | 289 | 283 | 283 | 18,000 | 283 |
| 2006-11-15 | 289 | 289 | 282 | 284 | 26,000 | 284 |
| 2006-11-14 | 285 | 289 | 285 | 287 | 26,000 | 287 |
| 2006-11-13 | 281 | 286 | 281 | 286 | 27,000 | 286 |
| 2006-11-10 | 293 | 293 | 290 | 290 | 14,000 | 290 |
| 2006-11-09 | 294 | 294 | 294 | 294 | 10,000 | 294 |
| 2006-11-08 | 297 | 300 | 294 | 294 | 24,000 | 294 |
| 2006-11-07 | 300 | 300 | 294 | 297 | 10,000 | 297 |
| 2006-11-06 | 299 | 301 | 299 | 301 | 7,000 | 301 |
| 2006-11-02 | 298 | 300 | 298 | 300 | 6,000 | 300 |
| 2006-11-01 | 299 | 299 | 295 | 297 | 14,000 | 297 |
| 2006-10-31 | 294 | 296 | 294 | 296 | 12,000 | 296 |
| 2006-10-30 | 296 | 297 | 292 | 294 | 27,000 | 294 |
| 2006-10-27 | 305 | 305 | 290 | 300 | 26,000 | 300 |
| 2006-10-26 | 304 | 307 | 304 | 305 | 19,000 | 305 |
| 2006-10-25 | 301 | 306 | 301 | 302 | 45,000 | 302 |
| 2006-10-24 | 300 | 306 | 300 | 301 | 13,000 | 301 |
| 2006-10-23 | 294 | 299 | 294 | 297 | 8,000 | 297 |
| 2006-10-20 | 290 | 294 | 290 | 294 | 11,000 | 294 |
| 2006-10-19 | 292 | 294 | 290 | 290 | 12,000 | 290 |
| 2006-10-18 | 290 | 291 | 286 | 287 | 7,000 | 287 |
| 2006-10-17 | 291 | 293 | 290 | 290 | 8,000 | 290 |
| 2006-10-16 | 289 | 293 | 288 | 290 | 12,000 | 290 |
| 2006-10-13 | 286 | 288 | 286 | 288 | 18,000 | 288 |
| 2006-10-12 | 288 | 288 | 283 | 283 | 16,000 | 283 |
| 2006-10-11 | 287 | 287 | 285 | 286 | 31,000 | 286 |
| 2006-10-10 | 291 | 292 | 289 | 289 | 12,000 | 289 |
| 2006-10-06 | 294 | 295 | 292 | 295 | 6,000 | 295 |
| 2006-10-05 | 292 | 296 | 292 | 296 | 16,000 | 296 |
| 2006-10-04 | 294 | 294 | 292 | 292 | 8,000 | 292 |
| 2006-10-03 | 294 | 294 | 289 | 292 | 13,000 | 292 |
| 2006-10-02 | 298 | 298 | 296 | 296 | 7,000 | 296 |
| 2006-09-29 | 298 | 299 | 295 | 295 | 15,000 | 295 |
| 2006-09-28 | 292 | 295 | 292 | 294 | 16,000 | 294 |
| 2006-09-27 | 291 | 297 | 291 | 297 | 14,000 | 297 |
| 2006-09-26 | 290 | 290 | 286 | 286 | 6,000 | 286 |
| 2006-09-25 | 286 | 287 | 282 | 287 | 17,000 | 287 |
| 2006-09-22 | 286 | 289 | 286 | 287 | 14,000 | 287 |
| 2006-09-21 | 293 | 293 | 288 | 293 | 19,000 | 293 |
| 2006-09-20 | 297 | 297 | 295 | 296 | 12,000 | 296 |
| 2006-09-19 | 301 | 301 | 295 | 299 | 12,000 | 299 |
| 2006-09-15 | 301 | 305 | 300 | 301 | 32,000 | 301 |
| 2006-09-14 | 304 | 304 | 302 | 303 | 10,000 | 303 |
| 2006-09-13 | 301 | 312 | 301 | 304 | 14,000 | 304 |
| 2006-09-12 | 299 | 300 | 298 | 300 | 11,000 | 300 |
| 2006-09-11 | 305 | 310 | 304 | 304 | 9,000 | 304 |
| 2006-09-08 | 304 | 307 | 302 | 307 | 49,000 | 307 |
| 2006-09-07 | 310 | 311 | 307 | 309 | 12,000 | 309 |
| 2006-09-06 | 312 | 316 | 312 | 313 | 13,000 | 313 |
| 2006-09-05 | 318 | 318 | 314 | 314 | 38,000 | 314 |
| 2006-09-04 | 306 | 318 | 306 | 314 | 18,000 | 314 |
| 2006-09-01 | 311 | 311 | 310 | 310 | 9,000 | 310 |
| 2006-08-31 | 307 | 310 | 307 | 310 | 9,000 | 310 |
| 2006-08-30 | 311 | 311 | 307 | 307 | 2,000 | 307 |
| 2006-08-29 | 313 | 313 | 311 | 311 | 3,000 | 311 |
| 2006-08-28 | 310 | 310 | 307 | 309 | 14,000 | 309 |
| 2006-08-25 | 315 | 315 | 313 | 314 | 12,000 | 314 |
| 2006-08-24 | 310 | 310 | 308 | 308 | 15,000 | 308 |
| 2006-08-23 | 311 | 311 | 308 | 309 | 11,000 | 309 |
| 2006-08-22 | 309 | 313 | 304 | 313 | 21,000 | 313 |
| 2006-08-21 | 310 | 310 | 307 | 307 | 17,000 | 307 |
| 2006-08-18 | 304 | 309 | 304 | 309 | 16,000 | 309 |
| 2006-08-17 | 307 | 309 | 306 | 306 | 12,000 | 306 |
| 2006-08-16 | 302 | 305 | 302 | 304 | 21,000 | 304 |
| 2006-08-15 | 301 | 305 | 300 | 304 | 14,000 | 304 |
| 2006-08-14 | 300 | 302 | 300 | 302 | 8,000 | 302 |
| 2006-08-11 | 296 | 299 | 295 | 296 | 9,000 | 296 |
| 2006-08-10 | 296 | 299 | 296 | 296 | 6,000 | 296 |
| 2006-08-09 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2006-08-08 | 293 | 297 | 292 | 292 | 7,000 | 292 |
| 2006-08-07 | 297 | 297 | 292 | 292 | 19,000 | 292 |
| 2006-08-04 | 297 | 298 | 296 | 297 | 13,000 | 297 |
| 2006-08-03 | 301 | 301 | 297 | 297 | 26,000 | 297 |
| 2006-08-02 | 303 | 303 | 299 | 300 | 11,000 | 300 |
| 2006-08-01 | 301 | 307 | 301 | 303 | 42,000 | 303 |
| 2006-07-31 | 292 | 301 | 292 | 297 | 39,000 | 297 |
| 2006-07-28 | 290 | 290 | 285 | 287 | 21,000 | 287 |
| 2006-07-27 | 289 | 289 | 281 | 286 | 12,000 | 286 |
| 2006-07-26 | 287 | 288 | 284 | 284 | 9,000 | 284 |
| 2006-07-25 | 290 | 290 | 286 | 288 | 13,000 | 288 |
| 2006-07-24 | 285 | 288 | 283 | 286 | 19,000 | 286 |
| 2006-07-21 | 286 | 291 | 285 | 285 | 26,000 | 285 |
| 2006-07-20 | 293 | 293 | 286 | 289 | 19,000 | 289 |
| 2006-07-19 | 291 | 291 | 283 | 283 | 26,000 | 283 |
| 2006-07-18 | 295 | 295 | 285 | 288 | 43,000 | 288 |
| 2006-07-14 | 291 | 297 | 291 | 295 | 44,000 | 295 |
| 2006-07-13 | 291 | 301 | 291 | 295 | 62,000 | 295 |
| 2006-07-12 | 303 | 304 | 298 | 298 | 125,000 | 298 |
| 2006-07-11 | 305 | 306 | 302 | 305 | 16,000 | 305 |
| 2006-07-10 | 304 | 305 | 300 | 304 | 26,000 | 304 |
| 2006-07-07 | 306 | 306 | 304 | 304 | 28,000 | 304 |
| 2006-07-06 | 311 | 312 | 307 | 309 | 27,000 | 309 |
| 2006-07-05 | 310 | 314 | 306 | 306 | 25,000 | 306 |
| 2006-07-04 | 312 | 312 | 309 | 310 | 9,000 | 310 |
| 2006-07-03 | 308 | 311 | 307 | 307 | 18,000 | 307 |
| 2006-06-30 | 310 | 310 | 300 | 305 | 62,000 | 305 |
| 2006-06-29 | 303 | 307 | 303 | 307 | 37,000 | 307 |
| 2006-06-28 | 305 | 305 | 303 | 305 | 12,000 | 305 |
| 2006-06-27 | 305 | 308 | 305 | 308 | 8,000 | 308 |
| 2006-06-26 | 301 | 308 | 301 | 308 | 12,000 | 308 |
| 2006-06-23 | 311 | 311 | 306 | 311 | 10,000 | 311 |
| 2006-06-22 | 310 | 312 | 310 | 312 | 7,000 | 312 |
| 2006-06-21 | 307 | 311 | 306 | 306 | 12,000 | 306 |
| 2006-06-20 | 312 | 312 | 307 | 309 | 7,000 | 309 |
| 2006-06-19 | 310 | 311 | 296 | 311 | 42,000 | 311 |
| 2006-06-16 | 312 | 312 | 307 | 310 | 23,000 | 310 |
| 2006-06-15 | 300 | 309 | 300 | 309 | 13,000 | 309 |
| 2006-06-14 | 296 | 307 | 295 | 300 | 22,000 | 300 |
| 2006-06-13 | 296 | 300 | 296 | 298 | 31,000 | 298 |
| 2006-06-12 | 295 | 307 | 295 | 306 | 34,000 | 306 |
| 2006-06-09 | 302 | 302 | 292 | 295 | 51,000 | 295 |
| 2006-06-08 | 307 | 307 | 285 | 287 | 81,000 | 287 |
| 2006-06-07 | 307 | 330 | 306 | 307 | 133,000 | 307 |
| 2006-06-06 | 308 | 309 | 306 | 306 | 25,000 | 306 |
| 2006-06-05 | 312 | 315 | 310 | 312 | 35,000 | 312 |
| 2006-06-02 | 324 | 324 | 304 | 312 | 48,000 | 312 |
| 2006-06-01 | 330 | 331 | 321 | 324 | 38,000 | 324 |
| 2006-05-31 | 340 | 340 | 332 | 335 | 25,000 | 335 |
| 2006-05-30 | 344 | 344 | 338 | 340 | 22,000 | 340 |
| 2006-05-29 | 343 | 346 | 341 | 341 | 18,000 | 341 |
| 2006-05-26 | 346 | 346 | 340 | 346 | 13,000 | 346 |
| 2006-05-25 | 350 | 350 | 347 | 347 | 7,000 | 347 |
| 2006-05-24 | 350 | 350 | 344 | 346 | 21,000 | 346 |
| 2006-05-23 | 357 | 357 | 353 | 353 | 7,000 | 353 |
| 2006-05-22 | 350 | 362 | 349 | 357 | 51,000 | 357 |
| 2006-05-19 | 350 | 352 | 341 | 350 | 49,000 | 350 |
| 2006-05-18 | 354 | 354 | 348 | 350 | 64,000 | 350 |
| 2006-05-17 | 363 | 363 | 354 | 356 | 89,000 | 356 |
| 2006-05-16 | 367 | 369 | 360 | 365 | 52,000 | 365 |
| 2006-05-15 | 365 | 369 | 365 | 366 | 52,000 | 366 |
| 2006-05-12 | 371 | 371 | 366 | 369 | 51,000 | 369 |
| 2006-05-11 | 373 | 379 | 373 | 374 | 21,000 | 374 |
| 2006-05-10 | 379 | 380 | 372 | 375 | 37,000 | 375 |
| 2006-05-09 | 374 | 379 | 372 | 379 | 29,000 | 379 |
| 2006-05-08 | 372 | 375 | 372 | 372 | 27,000 | 372 |
| 2006-05-02 | 375 | 375 | 370 | 374 | 18,000 | 374 |
| 2006-05-01 | 376 | 376 | 369 | 375 | 59,000 | 375 |
| 2006-04-28 | 381 | 381 | 372 | 376 | 23,000 | 376 |
| 2006-04-27 | 374 | 379 | 374 | 379 | 26,000 | 379 |
| 2006-04-26 | 369 | 376 | 369 | 372 | 37,000 | 372 |
| 2006-04-25 | 369 | 383 | 368 | 373 | 24,000 | 373 |
| 2006-04-24 | 372 | 373 | 367 | 368 | 41,000 | 368 |
| 2006-04-21 | 375 | 380 | 375 | 376 | 27,000 | 376 |
| 2006-04-20 | 382 | 383 | 375 | 381 | 15,000 | 381 |
| 2006-04-19 | 384 | 384 | 372 | 382 | 14,000 | 382 |
| 2006-04-18 | 376 | 379 | 371 | 379 | 25,000 | 379 |
| 2006-04-17 | 384 | 384 | 375 | 378 | 38,000 | 378 |
| 2006-04-14 | 389 | 389 | 383 | 386 | 19,000 | 386 |
| 2006-04-13 | 390 | 390 | 384 | 384 | 23,000 | 384 |
| 2006-04-12 | 394 | 394 | 385 | 390 | 27,000 | 390 |
| 2006-04-11 | 394 | 394 | 382 | 394 | 41,000 | 394 |
| 2006-04-10 | 390 | 394 | 390 | 394 | 22,000 | 394 |
| 2006-04-07 | 394 | 394 | 387 | 390 | 66,000 | 390 |
| 2006-04-06 | 394 | 401 | 389 | 389 | 73,000 | 389 |
| 2006-04-05 | 388 | 388 | 382 | 385 | 23,000 | 385 |
| 2006-04-04 | 382 | 386 | 379 | 384 | 47,000 | 384 |
| 2006-04-03 | 374 | 382 | 374 | 381 | 40,000 | 381 |
| 2006-03-31 | 377 | 380 | 373 | 374 | 36,000 | 374 |
| 2006-03-30 | 375 | 378 | 375 | 377 | 23,000 | 377 |
| 2006-03-29 | 370 | 373 | 370 | 372 | 37,000 | 372 |
| 2006-03-28 | 373 | 373 | 369 | 370 | 18,000 | 370 |
| 2006-03-27 | 374 | 374 | 370 | 370 | 25,000 | 370 |
| 2006-03-24 | 377 | 377 | 372 | 373 | 28,000 | 373 |
| 2006-03-23 | 379 | 379 | 370 | 372 | 28,000 | 372 |
| 2006-03-22 | 375 | 376 | 372 | 376 | 15,000 | 376 |
| 2006-03-20 | 367 | 379 | 367 | 375 | 25,000 | 375 |
| 2006-03-17 | 370 | 371 | 365 | 371 | 24,000 | 371 |
| 2006-03-16 | 372 | 372 | 365 | 366 | 21,000 | 366 |
| 2006-03-15 | 367 | 372 | 367 | 367 | 34,000 | 367 |
| 2006-03-14 | 375 | 375 | 365 | 368 | 26,000 | 368 |
| 2006-03-13 | 371 | 371 | 363 | 370 | 22,000 | 370 |
| 2006-03-10 | 363 | 363 | 361 | 361 | 60,000 | 361 |
| 2006-03-09 | 352 | 365 | 352 | 357 | 42,000 | 357 |
| 2006-03-08 | 354 | 355 | 353 | 355 | 28,000 | 355 |
| 2006-03-07 | 361 | 361 | 356 | 357 | 14,000 | 357 |
| 2006-03-06 | 367 | 367 | 353 | 362 | 42,000 | 362 |
| 2006-03-03 | 360 | 367 | 360 | 367 | 36,000 | 367 |
| 2006-03-02 | 377 | 377 | 365 | 365 | 40,000 | 365 |
| 2006-03-01 | 368 | 377 | 363 | 377 | 42,000 | 377 |
| 2006-02-28 | 381 | 385 | 372 | 378 | 56,000 | 378 |
| 2006-02-27 | 383 | 383 | 377 | 381 | 52,000 | 381 |
| 2006-02-24 | 375 | 375 | 370 | 374 | 45,000 | 374 |
| 2006-02-23 | 354 | 365 | 354 | 360 | 87,000 | 360 |
| 2006-02-22 | 361 | 361 | 345 | 354 | 67,000 | 354 |
| 2006-02-21 | 341 | 359 | 337 | 351 | 105,000 | 351 |
| 2006-02-20 | 378 | 378 | 341 | 341 | 111,000 | 341 |
| 2006-02-17 | 383 | 388 | 370 | 377 | 89,000 | 377 |
| 2006-02-16 | 383 | 392 | 382 | 383 | 71,000 | 383 |
| 2006-02-15 | 412 | 415 | 393 | 393 | 54,000 | 393 |
| 2006-02-14 | 390 | 400 | 387 | 398 | 55,000 | 398 |
| 2006-02-13 | 419 | 419 | 398 | 400 | 61,000 | 400 |
| 2006-02-10 | 427 | 429 | 419 | 421 | 73,000 | 421 |
| 2006-02-09 | 427 | 431 | 427 | 427 | 45,000 | 427 |
| 2006-02-08 | 438 | 438 | 427 | 427 | 52,000 | 427 |
| 2006-02-07 | 432 | 440 | 429 | 438 | 66,000 | 438 |
| 2006-02-06 | 427 | 432 | 427 | 428 | 52,000 | 428 |
| 2006-02-03 | 431 | 432 | 427 | 428 | 37,000 | 428 |
| 2006-02-02 | 432 | 436 | 427 | 427 | 75,000 | 427 |
| 2006-02-01 | 435 | 437 | 431 | 431 | 51,000 | 431 |
| 2006-01-31 | 441 | 443 | 435 | 436 | 125,000 | 436 |
| 2006-01-30 | 434 | 443 | 434 | 436 | 126,000 | 436 |
| 2006-01-27 | 433 | 440 | 431 | 433 | 61,000 | 433 |
| 2006-01-26 | 438 | 439 | 427 | 428 | 92,000 | 428 |
| 2006-01-25 | 423 | 433 | 421 | 423 | 62,000 | 423 |
| 2006-01-24 | 430 | 440 | 416 | 418 | 201,000 | 418 |
| 2006-01-23 | 431 | 445 | 416 | 417 | 313,000 | 417 |
| 2006-01-20 | 454 | 473 | 440 | 456 | 352,000 | 456 |
| 2006-01-19 | 420 | 460 | 420 | 454 | 284,000 | 454 |
| 2006-01-18 | 442 | 452 | 421 | 440 | 289,000 | 440 |
| 2006-01-17 | 475 | 484 | 460 | 462 | 381,000 | 462 |
| 2006-01-16 | 483 | 491 | 459 | 485 | 690,000 | 485 |
| 2006-01-13 | 460 | 488 | 456 | 478 | 1,382,000 | 478 |
| 2006-01-12 | 462 | 466 | 452 | 462 | 825,000 | 462 |
| 2006-01-11 | 433 | 468 | 431 | 462 | 1,550,000 | 462 |
| 2006-01-10 | 429 | 432 | 425 | 428 | 158,000 | 428 |
| 2006-01-06 | 421 | 431 | 421 | 421 | 149,000 | 421 |
| 2006-01-05 | 425 | 426 | 421 | 423 | 76,000 | 423 |
| 2006-01-04 | 424 | 425 | 420 | 422 | 28,000 | 422 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
