8095 アステナホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 215 | 215 | 210 | 210 | 16,000 | 210 |
| 2007-12-27 | 218 | 218 | 215 | 216 | 14,000 | 216 |
| 2007-12-26 | 215 | 218 | 215 | 218 | 17,000 | 218 |
| 2007-12-25 | 222 | 222 | 215 | 215 | 59,000 | 215 |
| 2007-12-21 | 215 | 220 | 215 | 217 | 51,000 | 217 |
| 2007-12-20 | 219 | 219 | 210 | 215 | 35,000 | 215 |
| 2007-12-19 | 223 | 228 | 215 | 219 | 29,000 | 219 |
| 2007-12-18 | 225 | 227 | 222 | 223 | 20,000 | 223 |
| 2007-12-17 | 241 | 242 | 219 | 223 | 62,000 | 223 |
| 2007-12-14 | 241 | 242 | 238 | 242 | 44,000 | 242 |
| 2007-12-13 | 246 | 246 | 245 | 245 | 15,000 | 245 |
| 2007-12-12 | 241 | 246 | 241 | 246 | 20,000 | 246 |
| 2007-12-11 | 248 | 253 | 248 | 251 | 13,000 | 251 |
| 2007-12-10 | 254 | 254 | 248 | 248 | 17,000 | 248 |
| 2007-12-07 | 248 | 250 | 242 | 245 | 13,000 | 245 |
| 2007-12-06 | 248 | 248 | 243 | 247 | 7,000 | 247 |
| 2007-12-05 | 245 | 245 | 238 | 242 | 16,000 | 242 |
| 2007-12-04 | 249 | 249 | 243 | 243 | 8,000 | 243 |
| 2007-12-03 | 246 | 249 | 246 | 249 | 7,000 | 249 |
| 2007-11-30 | 237 | 247 | 237 | 247 | 28,000 | 247 |
| 2007-11-29 | 237 | 239 | 236 | 239 | 28,000 | 239 |
| 2007-11-28 | 241 | 241 | 236 | 236 | 5,000 | 236 |
| 2007-11-27 | 235 | 240 | 232 | 240 | 31,000 | 240 |
| 2007-11-26 | 240 | 247 | 240 | 243 | 36,000 | 243 |
| 2007-11-22 | 243 | 245 | 240 | 244 | 32,000 | 244 |
| 2007-11-21 | 256 | 256 | 245 | 248 | 8,000 | 248 |
| 2007-11-20 | 256 | 256 | 232 | 250 | 44,000 | 250 |
| 2007-11-19 | 260 | 260 | 257 | 258 | 11,000 | 258 |
| 2007-11-16 | 258 | 262 | 257 | 260 | 18,000 | 260 |
| 2007-11-15 | 262 | 266 | 261 | 262 | 15,000 | 262 |
| 2007-11-14 | 260 | 265 | 259 | 265 | 15,000 | 265 |
| 2007-11-13 | 252 | 258 | 252 | 258 | 11,000 | 258 |
| 2007-11-12 | 261 | 261 | 256 | 257 | 16,000 | 257 |
| 2007-11-09 | 269 | 269 | 264 | 266 | 18,000 | 266 |
| 2007-11-08 | 272 | 275 | 266 | 267 | 31,000 | 267 |
| 2007-11-07 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2007-11-06 | 271 | 279 | 271 | 279 | 12,000 | 279 |
| 2007-11-05 | 274 | 277 | 274 | 276 | 13,000 | 276 |
| 2007-11-02 | 273 | 277 | 272 | 276 | 19,000 | 276 |
| 2007-11-01 | 271 | 275 | 271 | 273 | 18,000 | 273 |
| 2007-10-31 | 267 | 274 | 267 | 274 | 9,000 | 274 |
| 2007-10-30 | 267 | 269 | 266 | 266 | 20,000 | 266 |
| 2007-10-29 | 266 | 271 | 266 | 267 | 20,000 | 267 |
| 2007-10-26 | 266 | 273 | 265 | 267 | 11,000 | 267 |
| 2007-10-25 | 268 | 274 | 266 | 269 | 21,000 | 269 |
| 2007-10-24 | 270 | 273 | 270 | 273 | 11,000 | 273 |
| 2007-10-23 | 275 | 277 | 275 | 275 | 5,000 | 275 |
| 2007-10-22 | 263 | 274 | 263 | 273 | 21,000 | 273 |
| 2007-10-19 | 265 | 269 | 265 | 269 | 10,000 | 269 |
| 2007-10-18 | 265 | 272 | 263 | 267 | 23,000 | 267 |
| 2007-10-17 | 266 | 270 | 266 | 267 | 15,000 | 267 |
| 2007-10-16 | 271 | 274 | 270 | 270 | 11,000 | 270 |
| 2007-10-15 | 283 | 285 | 275 | 275 | 22,000 | 275 |
| 2007-10-12 | 279 | 282 | 278 | 278 | 21,000 | 278 |
| 2007-10-11 | 281 | 284 | 281 | 284 | 18,000 | 284 |
| 2007-10-10 | 285 | 285 | 280 | 284 | 12,000 | 284 |
| 2007-10-09 | 284 | 284 | 275 | 280 | 8,000 | 280 |
| 2007-10-05 | 284 | 286 | 279 | 283 | 38,000 | 283 |
| 2007-10-04 | 271 | 274 | 270 | 274 | 20,000 | 274 |
| 2007-10-03 | 274 | 277 | 272 | 276 | 25,000 | 276 |
| 2007-10-02 | 271 | 276 | 271 | 274 | 25,000 | 274 |
| 2007-10-01 | 267 | 267 | 263 | 266 | 21,000 | 266 |
| 2007-09-28 | 270 | 275 | 266 | 266 | 9,000 | 266 |
| 2007-09-27 | 267 | 270 | 265 | 270 | 16,000 | 270 |
| 2007-09-26 | 259 | 264 | 259 | 261 | 18,000 | 261 |
| 2007-09-25 | 271 | 271 | 258 | 262 | 22,000 | 262 |
| 2007-09-21 | 268 | 268 | 261 | 262 | 18,000 | 262 |
| 2007-09-20 | 269 | 272 | 263 | 263 | 13,000 | 263 |
| 2007-09-19 | 263 | 268 | 263 | 264 | 30,000 | 264 |
| 2007-09-18 | 268 | 268 | 257 | 257 | 16,000 | 257 |
| 2007-09-14 | 268 | 268 | 263 | 263 | 69,000 | 263 |
| 2007-09-13 | 277 | 277 | 271 | 271 | 16,000 | 271 |
| 2007-09-12 | 275 | 275 | 271 | 271 | 38,000 | 271 |
| 2007-09-11 | 272 | 275 | 272 | 274 | 30,000 | 274 |
| 2007-09-10 | 284 | 285 | 276 | 276 | 46,000 | 276 |
| 2007-09-07 | 291 | 291 | 284 | 284 | 15,000 | 284 |
| 2007-09-06 | 284 | 286 | 284 | 286 | 111,000 | 286 |
| 2007-09-05 | 292 | 292 | 286 | 286 | 18,000 | 286 |
| 2007-09-04 | 291 | 293 | 289 | 289 | 27,000 | 289 |
| 2007-09-03 | 292 | 295 | 287 | 291 | 33,000 | 291 |
| 2007-08-31 | 296 | 296 | 284 | 290 | 100,000 | 290 |
| 2007-08-30 | 291 | 292 | 287 | 291 | 42,000 | 291 |
| 2007-08-29 | 284 | 294 | 283 | 290 | 81,000 | 290 |
| 2007-08-28 | 292 | 294 | 284 | 290 | 67,000 | 290 |
| 2007-08-27 | 293 | 296 | 291 | 292 | 58,000 | 292 |
| 2007-08-24 | 296 | 296 | 284 | 294 | 67,000 | 294 |
| 2007-08-23 | 304 | 304 | 289 | 291 | 101,000 | 291 |
| 2007-08-22 | 282 | 303 | 277 | 292 | 190,000 | 292 |
| 2007-08-21 | 298 | 298 | 288 | 292 | 226,000 | 292 |
| 2007-08-20 | 295 | 300 | 291 | 293 | 151,000 | 293 |
| 2007-08-17 | 292 | 300 | 286 | 287 | 181,000 | 287 |
| 2007-08-16 | 307 | 308 | 289 | 300 | 308,000 | 300 |
| 2007-08-15 | 312 | 315 | 307 | 308 | 199,000 | 308 |
| 2007-08-14 | 318 | 326 | 313 | 315 | 125,000 | 315 |
| 2007-08-13 | 311 | 319 | 311 | 316 | 114,000 | 316 |
| 2007-08-10 | 315 | 318 | 311 | 311 | 176,000 | 311 |
| 2007-08-09 | 322 | 327 | 318 | 318 | 309,000 | 318 |
| 2007-08-08 | 334 | 336 | 324 | 326 | 185,000 | 326 |
| 2007-08-07 | 333 | 338 | 333 | 333 | 107,000 | 333 |
| 2007-08-06 | 333 | 341 | 332 | 338 | 227,000 | 338 |
| 2007-08-03 | 334 | 338 | 331 | 334 | 205,000 | 334 |
| 2007-08-02 | 339 | 350 | 332 | 339 | 258,000 | 339 |
| 2007-08-01 | 330 | 339 | 330 | 334 | 116,000 | 334 |
| 2007-07-31 | 337 | 341 | 335 | 337 | 98,000 | 337 |
| 2007-07-30 | 326 | 337 | 323 | 334 | 270,000 | 334 |
| 2007-07-27 | 328 | 334 | 324 | 326 | 293,000 | 326 |
| 2007-07-26 | 335 | 340 | 334 | 335 | 129,000 | 335 |
| 2007-07-25 | 337 | 339 | 334 | 335 | 282,000 | 335 |
| 2007-07-24 | 340 | 341 | 337 | 338 | 121,000 | 338 |
| 2007-07-23 | 346 | 347 | 334 | 338 | 295,000 | 338 |
| 2007-07-20 | 344 | 347 | 340 | 346 | 150,000 | 346 |
| 2007-07-19 | 338 | 349 | 336 | 340 | 206,000 | 340 |
| 2007-07-18 | 339 | 340 | 332 | 337 | 157,000 | 337 |
| 2007-07-17 | 333 | 342 | 331 | 337 | 379,000 | 337 |
| 2007-07-13 | 344 | 344 | 338 | 339 | 227,000 | 339 |
| 2007-07-12 | 343 | 346 | 336 | 339 | 526,000 | 339 |
| 2007-07-11 | 344 | 351 | 341 | 346 | 510,000 | 346 |
| 2007-07-10 | 356 | 356 | 344 | 346 | 728,000 | 346 |
| 2007-07-09 | 365 | 374 | 354 | 354 | 3,367,000 | 354 |
| 2007-07-06 | 347 | 354 | 343 | 350 | 573,000 | 350 |
| 2007-07-05 | 350 | 358 | 344 | 346 | 864,000 | 346 |
| 2007-07-04 | 355 | 360 | 345 | 348 | 1,329,000 | 348 |
| 2007-07-03 | 345 | 362 | 336 | 358 | 4,009,000 | 358 |
| 2007-07-02 | 327 | 347 | 325 | 341 | 2,007,000 | 341 |
| 2007-06-29 | 316 | 331 | 316 | 325 | 1,259,000 | 325 |
| 2007-06-28 | 316 | 322 | 314 | 319 | 539,000 | 319 |
| 2007-06-27 | 320 | 323 | 312 | 313 | 1,226,000 | 313 |
| 2007-06-26 | 316 | 330 | 313 | 322 | 2,621,000 | 322 |
| 2007-06-25 | 337 | 339 | 322 | 324 | 5,400,000 | 324 |
| 2007-06-22 | 313 | 339 | 311 | 337 | 9,419,000 | 337 |
| 2007-06-21 | 282 | 322 | 282 | 310 | 3,484,000 | 310 |
| 2007-06-20 | 268 | 277 | 268 | 277 | 43,000 | 277 |
| 2007-06-19 | 268 | 269 | 267 | 268 | 19,000 | 268 |
| 2007-06-18 | 269 | 271 | 267 | 268 | 20,000 | 268 |
| 2007-06-15 | 272 | 272 | 269 | 271 | 6,000 | 271 |
| 2007-06-14 | 273 | 273 | 269 | 270 | 9,000 | 270 |
| 2007-06-13 | 268 | 271 | 268 | 271 | 9,000 | 271 |
| 2007-06-12 | 269 | 271 | 269 | 271 | 3,000 | 271 |
| 2007-06-11 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2007-06-08 | 275 | 275 | 269 | 269 | 33,000 | 269 |
| 2007-06-07 | 270 | 272 | 270 | 270 | 11,000 | 270 |
| 2007-06-06 | 270 | 271 | 270 | 270 | 7,000 | 270 |
| 2007-06-05 | 271 | 271 | 270 | 270 | 12,000 | 270 |
| 2007-06-04 | 274 | 274 | 270 | 270 | 13,000 | 270 |
| 2007-06-01 | 266 | 271 | 266 | 269 | 10,000 | 269 |
| 2007-05-31 | 268 | 271 | 268 | 271 | 15,000 | 271 |
| 2007-05-30 | 268 | 273 | 268 | 271 | 6,000 | 271 |
| 2007-05-28 | 270 | 270 | 266 | 266 | 6,000 | 266 |
| 2007-05-25 | 274 | 274 | 270 | 270 | 15,000 | 270 |
| 2007-05-24 | 271 | 272 | 271 | 272 | 5,000 | 272 |
| 2007-05-23 | 268 | 274 | 268 | 274 | 14,000 | 274 |
| 2007-05-22 | 266 | 270 | 265 | 269 | 14,000 | 269 |
| 2007-05-21 | 266 | 270 | 266 | 270 | 12,000 | 270 |
| 2007-05-18 | 268 | 269 | 266 | 266 | 15,000 | 266 |
| 2007-05-17 | 267 | 269 | 267 | 269 | 6,000 | 269 |
| 2007-05-16 | 270 | 271 | 266 | 268 | 12,000 | 268 |
| 2007-05-15 | 278 | 278 | 272 | 272 | 9,000 | 272 |
| 2007-05-14 | 274 | 279 | 274 | 279 | 15,000 | 279 |
| 2007-05-11 | 276 | 276 | 274 | 275 | 7,000 | 275 |
| 2007-05-10 | 278 | 278 | 277 | 277 | 7,000 | 277 |
| 2007-05-09 | 276 | 279 | 276 | 278 | 9,000 | 278 |
| 2007-05-08 | 275 | 276 | 274 | 276 | 3,000 | 276 |
| 2007-05-07 | 272 | 277 | 272 | 276 | 13,000 | 276 |
| 2007-05-02 | 272 | 277 | 272 | 273 | 12,000 | 273 |
| 2007-05-01 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2007-04-27 | 272 | 274 | 272 | 274 | 9,000 | 274 |
| 2007-04-26 | 268 | 270 | 268 | 268 | 10,000 | 268 |
| 2007-04-25 | 265 | 271 | 265 | 268 | 19,000 | 268 |
| 2007-04-24 | 266 | 270 | 265 | 270 | 9,000 | 270 |
| 2007-04-23 | 269 | 274 | 265 | 265 | 14,000 | 265 |
| 2007-04-20 | 273 | 273 | 270 | 270 | 21,000 | 270 |
| 2007-04-19 | 279 | 279 | 273 | 273 | 11,000 | 273 |
| 2007-04-18 | 273 | 277 | 273 | 277 | 14,000 | 277 |
| 2007-04-17 | 275 | 275 | 273 | 274 | 10,000 | 274 |
| 2007-04-16 | 279 | 279 | 273 | 273 | 12,000 | 273 |
| 2007-04-13 | 279 | 279 | 274 | 274 | 12,000 | 274 |
| 2007-04-12 | 279 | 279 | 277 | 277 | 23,000 | 277 |
| 2007-04-11 | 276 | 284 | 276 | 283 | 12,000 | 283 |
| 2007-04-10 | 277 | 278 | 276 | 278 | 9,000 | 278 |
| 2007-04-09 | 278 | 278 | 277 | 277 | 9,000 | 277 |
| 2007-04-06 | 277 | 278 | 277 | 277 | 7,000 | 277 |
| 2007-04-05 | 281 | 281 | 277 | 278 | 4,000 | 278 |
| 2007-04-04 | 275 | 278 | 273 | 278 | 28,000 | 278 |
| 2007-04-03 | 279 | 279 | 272 | 275 | 24,000 | 275 |
| 2007-04-02 | 280 | 283 | 276 | 278 | 35,000 | 278 |
| 2007-03-30 | 286 | 289 | 285 | 286 | 12,000 | 286 |
| 2007-03-29 | 288 | 290 | 284 | 289 | 21,000 | 289 |
| 2007-03-28 | 289 | 290 | 289 | 290 | 5,000 | 290 |
| 2007-03-27 | 291 | 291 | 288 | 288 | 5,000 | 288 |
| 2007-03-26 | 294 | 295 | 285 | 291 | 22,000 | 291 |
| 2007-03-23 | 293 | 293 | 292 | 292 | 19,000 | 292 |
| 2007-03-22 | 290 | 290 | 289 | 289 | 4,000 | 289 |
| 2007-03-20 | 286 | 286 | 283 | 285 | 19,000 | 285 |
| 2007-03-19 | 287 | 287 | 282 | 285 | 18,000 | 285 |
| 2007-03-16 | 288 | 290 | 284 | 287 | 16,000 | 287 |
| 2007-03-15 | 289 | 290 | 287 | 287 | 9,000 | 287 |
| 2007-03-14 | 290 | 291 | 286 | 288 | 32,000 | 288 |
| 2007-03-13 | 294 | 294 | 291 | 291 | 7,000 | 291 |
| 2007-03-12 | 291 | 292 | 290 | 291 | 17,000 | 291 |
| 2007-03-09 | 286 | 289 | 286 | 288 | 39,000 | 288 |
| 2007-03-08 | 291 | 292 | 290 | 290 | 18,000 | 290 |
| 2007-03-07 | 289 | 291 | 288 | 288 | 37,000 | 288 |
| 2007-03-06 | 290 | 291 | 289 | 290 | 39,000 | 290 |
| 2007-03-05 | 290 | 291 | 286 | 290 | 76,000 | 290 |
| 2007-03-02 | 298 | 300 | 295 | 295 | 24,000 | 295 |
| 2007-03-01 | 299 | 299 | 295 | 297 | 24,000 | 297 |
| 2007-02-28 | 290 | 299 | 290 | 298 | 56,000 | 298 |
| 2007-02-27 | 308 | 311 | 302 | 302 | 39,000 | 302 |
| 2007-02-26 | 305 | 312 | 305 | 309 | 24,000 | 309 |
| 2007-02-23 | 307 | 309 | 303 | 305 | 47,000 | 305 |
| 2007-02-22 | 303 | 304 | 301 | 304 | 20,000 | 304 |
| 2007-02-21 | 296 | 302 | 296 | 299 | 35,000 | 299 |
| 2007-02-20 | 299 | 300 | 295 | 297 | 7,000 | 297 |
| 2007-02-19 | 295 | 298 | 292 | 298 | 39,000 | 298 |
| 2007-02-16 | 292 | 296 | 292 | 294 | 54,000 | 294 |
| 2007-02-15 | 294 | 294 | 290 | 292 | 41,000 | 292 |
| 2007-02-14 | 291 | 295 | 291 | 294 | 17,000 | 294 |
| 2007-02-13 | 290 | 296 | 290 | 296 | 22,000 | 296 |
| 2007-02-09 | 291 | 294 | 289 | 294 | 20,000 | 294 |
| 2007-02-08 | 295 | 296 | 292 | 292 | 13,000 | 292 |
| 2007-02-07 | 295 | 296 | 290 | 293 | 30,000 | 293 |
| 2007-02-06 | 295 | 297 | 295 | 295 | 28,000 | 295 |
| 2007-02-05 | 295 | 297 | 291 | 295 | 24,000 | 295 |
| 2007-02-02 | 294 | 296 | 290 | 292 | 26,000 | 292 |
| 2007-02-01 | 286 | 292 | 285 | 292 | 35,000 | 292 |
| 2007-01-31 | 289 | 290 | 287 | 287 | 17,000 | 287 |
| 2007-01-30 | 290 | 292 | 288 | 289 | 17,000 | 289 |
| 2007-01-29 | 288 | 298 | 287 | 287 | 32,000 | 287 |
| 2007-01-26 | 286 | 287 | 286 | 287 | 9,000 | 287 |
| 2007-01-25 | 286 | 288 | 285 | 285 | 35,000 | 285 |
| 2007-01-24 | 286 | 287 | 285 | 286 | 18,000 | 286 |
| 2007-01-23 | 286 | 286 | 284 | 285 | 28,000 | 285 |
| 2007-01-22 | 286 | 288 | 284 | 286 | 57,000 | 286 |
| 2007-01-19 | 280 | 285 | 280 | 283 | 187,000 | 283 |
| 2007-01-18 | 286 | 304 | 285 | 292 | 140,000 | 292 |
| 2007-01-17 | 278 | 283 | 278 | 281 | 19,000 | 281 |
| 2007-01-16 | 280 | 281 | 280 | 280 | 22,000 | 280 |
| 2007-01-15 | 279 | 280 | 277 | 278 | 22,000 | 278 |
| 2007-01-12 | 276 | 279 | 276 | 279 | 44,000 | 279 |
| 2007-01-11 | 277 | 277 | 276 | 277 | 8,000 | 277 |
| 2007-01-10 | 281 | 281 | 279 | 279 | 29,000 | 279 |
| 2007-01-09 | 278 | 283 | 278 | 281 | 15,000 | 281 |
| 2007-01-05 | 284 | 284 | 278 | 278 | 19,000 | 278 |
| 2007-01-04 | 279 | 283 | 279 | 283 | 25,000 | 283 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
