8095 アステナホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 190 | 192 | 190 | 190 | 17,000 | 190 |
| 2008-12-29 | 185 | 189 | 185 | 187 | 4,000 | 187 |
| 2008-12-26 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2008-12-25 | 191 | 193 | 182 | 187 | 15,000 | 187 |
| 2008-12-24 | 171 | 193 | 171 | 191 | 69,000 | 191 |
| 2008-12-22 | 190 | 190 | 185 | 185 | 21,000 | 185 |
| 2008-12-19 | 188 | 189 | 187 | 187 | 6,000 | 187 |
| 2008-12-18 | 190 | 191 | 188 | 190 | 13,000 | 190 |
| 2008-12-17 | 190 | 190 | 187 | 190 | 15,000 | 190 |
| 2008-12-16 | 190 | 190 | 188 | 188 | 9,000 | 188 |
| 2008-12-15 | 195 | 195 | 188 | 190 | 23,000 | 190 |
| 2008-12-12 | 194 | 194 | 186 | 189 | 47,000 | 189 |
| 2008-12-11 | 186 | 190 | 183 | 190 | 18,000 | 190 |
| 2008-12-10 | 190 | 190 | 180 | 185 | 18,000 | 185 |
| 2008-12-09 | 189 | 190 | 186 | 188 | 15,000 | 188 |
| 2008-12-08 | 189 | 191 | 182 | 186 | 67,000 | 186 |
| 2008-12-05 | 171 | 174 | 170 | 174 | 19,000 | 174 |
| 2008-12-04 | 169 | 172 | 169 | 170 | 18,000 | 170 |
| 2008-12-03 | 168 | 171 | 167 | 167 | 15,000 | 167 |
| 2008-12-02 | 168 | 170 | 165 | 170 | 22,000 | 170 |
| 2008-12-01 | 172 | 172 | 168 | 169 | 18,000 | 169 |
| 2008-11-28 | 173 | 173 | 169 | 171 | 34,000 | 171 |
| 2008-11-27 | 171 | 174 | 171 | 174 | 15,000 | 174 |
| 2008-11-26 | 171 | 175 | 171 | 175 | 10,000 | 175 |
| 2008-11-25 | 175 | 180 | 173 | 178 | 16,000 | 178 |
| 2008-11-21 | 170 | 173 | 168 | 173 | 23,000 | 173 |
| 2008-11-20 | 176 | 176 | 172 | 172 | 17,000 | 172 |
| 2008-11-19 | 175 | 180 | 175 | 177 | 61,000 | 177 |
| 2008-11-18 | 173 | 173 | 170 | 170 | 11,000 | 170 |
| 2008-11-17 | 173 | 177 | 171 | 171 | 13,000 | 171 |
| 2008-11-14 | 175 | 177 | 171 | 172 | 36,000 | 172 |
| 2008-11-13 | 165 | 174 | 165 | 174 | 15,000 | 174 |
| 2008-11-12 | 163 | 169 | 163 | 169 | 4,000 | 169 |
| 2008-11-11 | 170 | 170 | 168 | 168 | 15,000 | 168 |
| 2008-11-10 | 172 | 175 | 170 | 170 | 20,000 | 170 |
| 2008-11-07 | 169 | 169 | 163 | 165 | 28,000 | 165 |
| 2008-11-06 | 167 | 169 | 167 | 167 | 14,000 | 167 |
| 2008-11-05 | 170 | 173 | 170 | 173 | 25,000 | 173 |
| 2008-11-04 | 167 | 174 | 165 | 168 | 22,000 | 168 |
| 2008-10-31 | 162 | 163 | 153 | 162 | 37,000 | 162 |
| 2008-10-30 | 154 | 161 | 154 | 159 | 28,000 | 159 |
| 2008-10-29 | 160 | 160 | 155 | 156 | 16,000 | 156 |
| 2008-10-28 | 150 | 151 | 146 | 150 | 38,000 | 150 |
| 2008-10-27 | 156 | 159 | 152 | 154 | 29,000 | 154 |
| 2008-10-24 | 163 | 163 | 151 | 153 | 30,000 | 153 |
| 2008-10-23 | 157 | 158 | 155 | 158 | 22,000 | 158 |
| 2008-10-22 | 158 | 164 | 158 | 161 | 19,000 | 161 |
| 2008-10-21 | 162 | 166 | 162 | 166 | 6,000 | 166 |
| 2008-10-20 | 158 | 165 | 158 | 164 | 20,000 | 164 |
| 2008-10-17 | 162 | 162 | 156 | 158 | 19,000 | 158 |
| 2008-10-16 | 156 | 156 | 150 | 152 | 23,000 | 152 |
| 2008-10-15 | 154 | 163 | 154 | 159 | 24,000 | 159 |
| 2008-10-14 | 159 | 163 | 153 | 163 | 28,000 | 163 |
| 2008-10-10 | 142 | 148 | 140 | 144 | 24,000 | 144 |
| 2008-10-09 | 137 | 148 | 137 | 147 | 34,000 | 147 |
| 2008-10-08 | 138 | 145 | 135 | 136 | 57,000 | 136 |
| 2008-10-07 | 147 | 148 | 140 | 147 | 68,000 | 147 |
| 2008-10-06 | 158 | 159 | 154 | 155 | 31,000 | 155 |
| 2008-10-03 | 166 | 169 | 160 | 162 | 46,000 | 162 |
| 2008-10-02 | 170 | 170 | 165 | 169 | 29,000 | 169 |
| 2008-10-01 | 170 | 172 | 167 | 170 | 19,000 | 170 |
| 2008-09-30 | 174 | 174 | 165 | 165 | 64,000 | 165 |
| 2008-09-29 | 181 | 181 | 177 | 177 | 14,000 | 177 |
| 2008-09-26 | 181 | 183 | 174 | 176 | 38,000 | 176 |
| 2008-09-25 | 181 | 181 | 176 | 176 | 17,000 | 176 |
| 2008-09-24 | 174 | 179 | 174 | 176 | 21,000 | 176 |
| 2008-09-22 | 180 | 180 | 175 | 179 | 49,000 | 179 |
| 2008-09-19 | 175 | 175 | 165 | 170 | 59,000 | 170 |
| 2008-09-18 | 162 | 175 | 160 | 174 | 36,000 | 174 |
| 2008-09-17 | 163 | 167 | 161 | 167 | 19,000 | 167 |
| 2008-09-16 | 160 | 161 | 156 | 159 | 18,000 | 159 |
| 2008-09-12 | 169 | 170 | 168 | 170 | 30,000 | 170 |
| 2008-09-11 | 172 | 172 | 165 | 165 | 16,000 | 165 |
| 2008-09-10 | 163 | 168 | 163 | 167 | 12,000 | 167 |
| 2008-09-09 | 167 | 171 | 166 | 171 | 9,000 | 171 |
| 2008-09-08 | 168 | 172 | 164 | 167 | 45,000 | 167 |
| 2008-09-05 | 161 | 167 | 160 | 163 | 43,000 | 163 |
| 2008-09-04 | 176 | 176 | 171 | 171 | 18,000 | 171 |
| 2008-09-03 | 180 | 180 | 175 | 176 | 18,000 | 176 |
| 2008-09-02 | 178 | 182 | 178 | 179 | 19,000 | 179 |
| 2008-09-01 | 192 | 192 | 173 | 173 | 54,000 | 173 |
| 2008-08-29 | 185 | 194 | 185 | 190 | 23,000 | 190 |
| 2008-08-28 | 187 | 187 | 186 | 186 | 5,000 | 186 |
| 2008-08-27 | 187 | 187 | 187 | 187 | 6,000 | 187 |
| 2008-08-26 | 189 | 190 | 189 | 190 | 10,000 | 190 |
| 2008-08-25 | 191 | 194 | 190 | 192 | 29,000 | 192 |
| 2008-08-22 | 189 | 190 | 188 | 190 | 17,000 | 190 |
| 2008-08-21 | 190 | 190 | 188 | 188 | 19,000 | 188 |
| 2008-08-20 | 191 | 192 | 189 | 192 | 18,000 | 192 |
| 2008-08-19 | 192 | 193 | 191 | 191 | 13,000 | 191 |
| 2008-08-18 | 192 | 196 | 192 | 194 | 11,000 | 194 |
| 2008-08-15 | 193 | 194 | 191 | 192 | 23,000 | 192 |
| 2008-08-14 | 192 | 195 | 192 | 194 | 8,000 | 194 |
| 2008-08-13 | 196 | 196 | 192 | 192 | 17,000 | 192 |
| 2008-08-12 | 197 | 203 | 197 | 201 | 9,000 | 201 |
| 2008-08-11 | 201 | 203 | 201 | 202 | 14,000 | 202 |
| 2008-08-08 | 201 | 205 | 201 | 204 | 20,000 | 204 |
| 2008-08-07 | 199 | 200 | 198 | 199 | 6,000 | 199 |
| 2008-08-06 | 197 | 203 | 197 | 201 | 13,000 | 201 |
| 2008-08-05 | 196 | 197 | 196 | 196 | 7,000 | 196 |
| 2008-08-04 | 203 | 203 | 194 | 196 | 11,000 | 196 |
| 2008-08-01 | 205 | 207 | 202 | 203 | 16,000 | 203 |
| 2008-07-31 | 205 | 205 | 201 | 205 | 18,000 | 205 |
| 2008-07-30 | 204 | 205 | 201 | 205 | 12,000 | 205 |
| 2008-07-29 | 198 | 202 | 191 | 199 | 26,000 | 199 |
| 2008-07-28 | 203 | 205 | 202 | 203 | 11,000 | 203 |
| 2008-07-25 | 204 | 204 | 201 | 201 | 12,000 | 201 |
| 2008-07-24 | 205 | 206 | 204 | 204 | 15,000 | 204 |
| 2008-07-23 | 199 | 203 | 199 | 201 | 15,000 | 201 |
| 2008-07-22 | 194 | 198 | 194 | 198 | 5,000 | 198 |
| 2008-07-18 | 202 | 204 | 196 | 197 | 16,000 | 197 |
| 2008-07-17 | 196 | 198 | 196 | 198 | 3,000 | 198 |
| 2008-07-16 | 195 | 197 | 195 | 195 | 16,000 | 195 |
| 2008-07-15 | 194 | 194 | 192 | 194 | 26,000 | 194 |
| 2008-07-14 | 195 | 198 | 192 | 195 | 21,000 | 195 |
| 2008-07-11 | 197 | 197 | 193 | 195 | 25,000 | 195 |
| 2008-07-10 | 191 | 194 | 191 | 194 | 33,000 | 194 |
| 2008-07-09 | 205 | 205 | 196 | 196 | 42,000 | 196 |
| 2008-07-08 | 205 | 208 | 202 | 203 | 79,000 | 203 |
| 2008-07-07 | 207 | 221 | 200 | 205 | 453,000 | 205 |
| 2008-07-04 | 191 | 192 | 191 | 192 | 6,000 | 192 |
| 2008-07-03 | 191 | 191 | 189 | 190 | 16,000 | 190 |
| 2008-07-02 | 193 | 193 | 190 | 190 | 12,000 | 190 |
| 2008-07-01 | 189 | 192 | 189 | 192 | 7,000 | 192 |
| 2008-06-30 | 189 | 191 | 189 | 191 | 8,000 | 191 |
| 2008-06-27 | 189 | 189 | 187 | 187 | 23,000 | 187 |
| 2008-06-26 | 191 | 192 | 190 | 190 | 34,000 | 190 |
| 2008-06-25 | 195 | 195 | 191 | 192 | 19,000 | 192 |
| 2008-06-24 | 192 | 192 | 190 | 191 | 9,000 | 191 |
| 2008-06-23 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 2008-06-20 | 195 | 195 | 190 | 190 | 39,000 | 190 |
| 2008-06-19 | 195 | 195 | 194 | 195 | 12,000 | 195 |
| 2008-06-18 | 198 | 198 | 195 | 196 | 34,000 | 196 |
| 2008-06-17 | 198 | 198 | 197 | 197 | 24,000 | 197 |
| 2008-06-16 | 203 | 203 | 199 | 199 | 11,000 | 199 |
| 2008-06-13 | 200 | 200 | 198 | 198 | 58,000 | 198 |
| 2008-06-12 | 203 | 206 | 197 | 204 | 53,000 | 204 |
| 2008-06-11 | 204 | 204 | 197 | 201 | 26,000 | 201 |
| 2008-06-10 | 203 | 203 | 199 | 199 | 8,000 | 199 |
| 2008-06-09 | 204 | 204 | 199 | 199 | 61,000 | 199 |
| 2008-06-06 | 214 | 214 | 207 | 209 | 29,000 | 209 |
| 2008-06-05 | 207 | 211 | 203 | 211 | 29,000 | 211 |
| 2008-06-04 | 202 | 208 | 199 | 208 | 74,000 | 208 |
| 2008-06-03 | 207 | 208 | 202 | 202 | 48,000 | 202 |
| 2008-06-02 | 212 | 212 | 203 | 203 | 54,000 | 203 |
| 2008-05-30 | 207 | 208 | 205 | 207 | 41,000 | 207 |
| 2008-05-29 | 208 | 222 | 200 | 205 | 103,000 | 205 |
| 2008-05-28 | 222 | 224 | 210 | 210 | 51,000 | 210 |
| 2008-05-27 | 220 | 225 | 220 | 222 | 25,000 | 222 |
| 2008-05-26 | 225 | 227 | 224 | 225 | 30,000 | 225 |
| 2008-05-23 | 233 | 233 | 228 | 229 | 37,000 | 229 |
| 2008-05-22 | 225 | 233 | 225 | 233 | 30,000 | 233 |
| 2008-05-21 | 227 | 229 | 227 | 228 | 50,000 | 228 |
| 2008-05-20 | 228 | 230 | 227 | 227 | 39,000 | 227 |
| 2008-05-19 | 225 | 231 | 223 | 229 | 48,000 | 229 |
| 2008-05-16 | 229 | 229 | 227 | 227 | 21,000 | 227 |
| 2008-05-15 | 228 | 230 | 228 | 228 | 25,000 | 228 |
| 2008-05-14 | 229 | 229 | 226 | 228 | 43,000 | 228 |
| 2008-05-13 | 227 | 228 | 226 | 228 | 20,000 | 228 |
| 2008-05-12 | 226 | 231 | 223 | 227 | 54,000 | 227 |
| 2008-05-09 | 230 | 231 | 228 | 228 | 33,000 | 228 |
| 2008-05-08 | 231 | 231 | 229 | 229 | 58,000 | 229 |
| 2008-05-07 | 232 | 232 | 228 | 230 | 65,000 | 230 |
| 2008-05-02 | 232 | 232 | 228 | 229 | 29,000 | 229 |
| 2008-05-01 | 228 | 232 | 228 | 228 | 72,000 | 228 |
| 2008-04-30 | 232 | 234 | 229 | 233 | 93,000 | 233 |
| 2008-04-28 | 228 | 234 | 227 | 234 | 125,000 | 234 |
| 2008-04-25 | 227 | 230 | 223 | 230 | 202,000 | 230 |
| 2008-04-24 | 226 | 226 | 223 | 226 | 77,000 | 226 |
| 2008-04-23 | 227 | 230 | 225 | 225 | 306,000 | 225 |
| 2008-04-22 | 240 | 251 | 228 | 232 | 1,951,000 | 232 |
| 2008-04-21 | 224 | 229 | 220 | 227 | 536,000 | 227 |
| 2008-04-18 | 222 | 229 | 217 | 227 | 2,743,000 | 227 |
| 2008-04-17 | 207 | 232 | 193 | 232 | 4,830,000 | 232 |
| 2008-04-16 | 182 | 182 | 181 | 182 | 13,000 | 182 |
| 2008-04-15 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-04-14 | 185 | 185 | 180 | 181 | 14,000 | 181 |
| 2008-04-11 | 178 | 183 | 178 | 182 | 8,000 | 182 |
| 2008-04-10 | 182 | 182 | 179 | 179 | 4,000 | 179 |
| 2008-04-09 | 183 | 184 | 178 | 178 | 10,000 | 178 |
| 2008-04-08 | 182 | 184 | 180 | 183 | 10,000 | 183 |
| 2008-04-07 | 183 | 183 | 179 | 183 | 6,000 | 183 |
| 2008-04-04 | 178 | 183 | 178 | 181 | 14,000 | 181 |
| 2008-04-03 | 182 | 183 | 182 | 183 | 2,000 | 183 |
| 2008-04-02 | 184 | 185 | 182 | 182 | 13,000 | 182 |
| 2008-04-01 | 179 | 180 | 178 | 180 | 13,000 | 180 |
| 2008-03-31 | 183 | 185 | 173 | 175 | 32,000 | 175 |
| 2008-03-28 | 184 | 184 | 175 | 180 | 13,000 | 180 |
| 2008-03-27 | 175 | 175 | 170 | 174 | 3,000 | 174 |
| 2008-03-26 | 174 | 177 | 174 | 177 | 7,000 | 177 |
| 2008-03-25 | 179 | 179 | 170 | 172 | 32,000 | 172 |
| 2008-03-24 | 171 | 171 | 169 | 169 | 9,000 | 169 |
| 2008-03-21 | 173 | 173 | 169 | 169 | 8,000 | 169 |
| 2008-03-19 | 169 | 171 | 169 | 171 | 18,000 | 171 |
| 2008-03-18 | 167 | 174 | 167 | 174 | 15,000 | 174 |
| 2008-03-17 | 170 | 170 | 168 | 168 | 13,000 | 168 |
| 2008-03-14 | 170 | 175 | 170 | 173 | 46,000 | 173 |
| 2008-03-13 | 183 | 183 | 180 | 180 | 14,000 | 180 |
| 2008-03-12 | 191 | 191 | 183 | 183 | 41,000 | 183 |
| 2008-03-11 | 185 | 186 | 183 | 186 | 13,000 | 186 |
| 2008-03-10 | 188 | 188 | 185 | 185 | 7,000 | 185 |
| 2008-03-07 | 190 | 190 | 189 | 189 | 6,000 | 189 |
| 2008-03-06 | 191 | 191 | 190 | 190 | 7,000 | 190 |
| 2008-03-05 | 188 | 189 | 188 | 188 | 10,000 | 188 |
| 2008-03-04 | 192 | 196 | 190 | 191 | 19,000 | 191 |
| 2008-03-03 | 192 | 192 | 189 | 191 | 11,000 | 191 |
| 2008-02-29 | 191 | 193 | 190 | 190 | 24,000 | 190 |
| 2008-02-28 | 191 | 191 | 188 | 190 | 14,000 | 190 |
| 2008-02-27 | 182 | 191 | 182 | 191 | 15,000 | 191 |
| 2008-02-26 | 185 | 185 | 181 | 181 | 14,000 | 181 |
| 2008-02-25 | 183 | 185 | 183 | 185 | 11,000 | 185 |
| 2008-02-22 | 177 | 179 | 177 | 179 | 7,000 | 179 |
| 2008-02-21 | 177 | 178 | 176 | 177 | 12,000 | 177 |
| 2008-02-20 | 179 | 179 | 176 | 176 | 10,000 | 176 |
| 2008-02-19 | 179 | 182 | 178 | 182 | 15,000 | 182 |
| 2008-02-18 | 179 | 184 | 179 | 182 | 9,000 | 182 |
| 2008-02-15 | 179 | 179 | 177 | 179 | 11,000 | 179 |
| 2008-02-14 | 176 | 179 | 176 | 179 | 10,000 | 179 |
| 2008-02-13 | 176 | 178 | 176 | 176 | 7,000 | 176 |
| 2008-02-12 | 173 | 176 | 173 | 176 | 9,000 | 176 |
| 2008-02-08 | 178 | 178 | 177 | 177 | 10,000 | 177 |
| 2008-02-07 | 181 | 181 | 177 | 179 | 34,000 | 179 |
| 2008-02-06 | 183 | 183 | 181 | 181 | 14,000 | 181 |
| 2008-02-05 | 186 | 191 | 184 | 186 | 27,000 | 186 |
| 2008-02-04 | 179 | 186 | 179 | 186 | 11,000 | 186 |
| 2008-02-01 | 179 | 183 | 179 | 182 | 11,000 | 182 |
| 2008-01-31 | 176 | 181 | 175 | 181 | 17,000 | 181 |
| 2008-01-30 | 185 | 185 | 178 | 178 | 14,000 | 178 |
| 2008-01-29 | 175 | 180 | 175 | 180 | 20,000 | 180 |
| 2008-01-28 | 172 | 177 | 171 | 175 | 11,000 | 175 |
| 2008-01-25 | 174 | 177 | 172 | 173 | 21,000 | 173 |
| 2008-01-24 | 170 | 172 | 166 | 166 | 44,000 | 166 |
| 2008-01-23 | 155 | 165 | 155 | 164 | 25,000 | 164 |
| 2008-01-22 | 158 | 160 | 155 | 155 | 60,000 | 155 |
| 2008-01-21 | 158 | 165 | 158 | 163 | 20,000 | 163 |
| 2008-01-18 | 161 | 163 | 155 | 163 | 70,000 | 163 |
| 2008-01-17 | 157 | 157 | 155 | 156 | 28,000 | 156 |
| 2008-01-16 | 158 | 158 | 151 | 153 | 75,000 | 153 |
| 2008-01-15 | 176 | 176 | 163 | 163 | 60,000 | 163 |
| 2008-01-11 | 178 | 178 | 172 | 172 | 44,000 | 172 |
| 2008-01-10 | 176 | 177 | 174 | 174 | 58,000 | 174 |
| 2008-01-09 | 180 | 180 | 171 | 175 | 179,000 | 175 |
| 2008-01-08 | 186 | 187 | 184 | 185 | 27,000 | 185 |
| 2008-01-07 | 186 | 188 | 183 | 188 | 56,000 | 188 |
| 2008-01-04 | 195 | 195 | 191 | 191 | 27,000 | 191 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
