8095 アステナホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 239 | 242 | 238 | 238 | 24,000 | 238 |
| 2009-12-29 | 247 | 247 | 239 | 241 | 19,000 | 241 |
| 2009-12-28 | 245 | 247 | 244 | 244 | 19,000 | 244 |
| 2009-12-25 | 245 | 247 | 238 | 242 | 30,000 | 242 |
| 2009-12-24 | 246 | 246 | 241 | 244 | 15,000 | 244 |
| 2009-12-22 | 247 | 250 | 242 | 242 | 30,000 | 242 |
| 2009-12-21 | 248 | 248 | 243 | 243 | 12,000 | 243 |
| 2009-12-18 | 240 | 244 | 237 | 243 | 38,000 | 243 |
| 2009-12-17 | 254 | 254 | 241 | 245 | 34,000 | 245 |
| 2009-12-16 | 254 | 254 | 250 | 252 | 16,000 | 252 |
| 2009-12-15 | 254 | 254 | 250 | 254 | 12,000 | 254 |
| 2009-12-14 | 255 | 255 | 250 | 255 | 20,000 | 255 |
| 2009-12-11 | 254 | 255 | 252 | 255 | 37,000 | 255 |
| 2009-12-10 | 258 | 258 | 250 | 250 | 20,000 | 250 |
| 2009-12-09 | 250 | 254 | 250 | 253 | 19,000 | 253 |
| 2009-12-08 | 254 | 254 | 246 | 253 | 48,000 | 253 |
| 2009-12-07 | 252 | 257 | 248 | 249 | 26,000 | 249 |
| 2009-12-04 | 253 | 257 | 245 | 251 | 44,000 | 251 |
| 2009-12-03 | 250 | 257 | 247 | 256 | 42,000 | 256 |
| 2009-12-02 | 246 | 248 | 238 | 248 | 28,000 | 248 |
| 2009-12-01 | 244 | 246 | 237 | 246 | 38,000 | 246 |
| 2009-11-30 | 235 | 245 | 233 | 245 | 27,000 | 245 |
| 2009-11-27 | 238 | 238 | 233 | 234 | 37,000 | 234 |
| 2009-11-26 | 232 | 239 | 232 | 238 | 29,000 | 238 |
| 2009-11-25 | 235 | 240 | 232 | 240 | 111,000 | 240 |
| 2009-11-24 | 238 | 238 | 230 | 232 | 42,000 | 232 |
| 2009-11-20 | 226 | 236 | 226 | 233 | 41,000 | 233 |
| 2009-11-19 | 241 | 241 | 234 | 236 | 31,000 | 236 |
| 2009-11-18 | 236 | 246 | 236 | 242 | 42,000 | 242 |
| 2009-11-17 | 242 | 242 | 232 | 239 | 62,000 | 239 |
| 2009-11-16 | 246 | 250 | 243 | 243 | 42,000 | 243 |
| 2009-11-13 | 246 | 253 | 245 | 248 | 27,000 | 248 |
| 2009-11-12 | 253 | 253 | 247 | 247 | 26,000 | 247 |
| 2009-11-11 | 253 | 257 | 252 | 252 | 25,000 | 252 |
| 2009-11-10 | 250 | 260 | 250 | 250 | 45,000 | 250 |
| 2009-11-09 | 254 | 255 | 246 | 246 | 35,000 | 246 |
| 2009-11-06 | 266 | 267 | 255 | 256 | 32,000 | 256 |
| 2009-11-05 | 263 | 263 | 259 | 260 | 27,000 | 260 |
| 2009-11-04 | 263 | 266 | 261 | 263 | 20,000 | 263 |
| 2009-11-02 | 262 | 270 | 262 | 265 | 37,000 | 265 |
| 2009-10-30 | 271 | 276 | 268 | 270 | 30,000 | 270 |
| 2009-10-29 | 268 | 272 | 267 | 269 | 101,000 | 269 |
| 2009-10-28 | 280 | 281 | 271 | 273 | 65,000 | 273 |
| 2009-10-27 | 288 | 288 | 279 | 283 | 58,000 | 283 |
| 2009-10-26 | 285 | 291 | 285 | 287 | 59,000 | 287 |
| 2009-10-23 | 295 | 298 | 281 | 286 | 166,000 | 286 |
| 2009-10-22 | 284 | 295 | 284 | 291 | 325,000 | 291 |
| 2009-10-21 | 263 | 281 | 261 | 279 | 183,000 | 279 |
| 2009-10-20 | 258 | 265 | 256 | 261 | 42,000 | 261 |
| 2009-10-19 | 254 | 262 | 254 | 256 | 78,000 | 256 |
| 2009-10-16 | 250 | 255 | 240 | 253 | 58,000 | 253 |
| 2009-10-15 | 250 | 260 | 245 | 249 | 134,000 | 249 |
| 2009-10-14 | 255 | 260 | 251 | 255 | 52,000 | 255 |
| 2009-10-13 | 266 | 266 | 254 | 255 | 85,000 | 255 |
| 2009-10-09 | 248 | 259 | 246 | 256 | 121,000 | 256 |
| 2009-10-08 | 235 | 245 | 235 | 244 | 83,000 | 244 |
| 2009-10-07 | 232 | 256 | 232 | 239 | 152,000 | 239 |
| 2009-10-06 | 236 | 236 | 228 | 230 | 55,000 | 230 |
| 2009-10-05 | 241 | 241 | 233 | 235 | 98,000 | 235 |
| 2009-10-02 | 240 | 242 | 236 | 236 | 105,000 | 236 |
| 2009-10-01 | 260 | 260 | 241 | 247 | 179,000 | 247 |
| 2009-09-30 | 261 | 263 | 260 | 262 | 29,000 | 262 |
| 2009-09-29 | 265 | 267 | 259 | 264 | 78,000 | 264 |
| 2009-09-28 | 266 | 270 | 265 | 265 | 58,000 | 265 |
| 2009-09-25 | 271 | 276 | 268 | 270 | 82,000 | 270 |
| 2009-09-24 | 272 | 276 | 268 | 276 | 113,000 | 276 |
| 2009-09-18 | 280 | 280 | 266 | 270 | 223,000 | 270 |
| 2009-09-17 | 290 | 292 | 282 | 282 | 121,000 | 282 |
| 2009-09-16 | 295 | 296 | 287 | 292 | 201,000 | 292 |
| 2009-09-15 | 284 | 288 | 284 | 287 | 78,000 | 287 |
| 2009-09-14 | 283 | 294 | 282 | 286 | 123,000 | 286 |
| 2009-09-11 | 291 | 293 | 281 | 286 | 268,000 | 286 |
| 2009-09-10 | 298 | 303 | 294 | 294 | 165,000 | 294 |
| 2009-09-09 | 298 | 299 | 291 | 294 | 188,000 | 294 |
| 2009-09-08 | 304 | 307 | 296 | 299 | 414,000 | 299 |
| 2009-09-07 | 317 | 317 | 304 | 305 | 518,000 | 305 |
| 2009-09-04 | 323 | 336 | 319 | 319 | 850,000 | 319 |
| 2009-09-03 | 311 | 348 | 311 | 329 | 4,783,000 | 329 |
| 2009-09-02 | 310 | 316 | 308 | 312 | 206,000 | 312 |
| 2009-09-01 | 312 | 325 | 310 | 315 | 506,000 | 315 |
| 2009-08-31 | 326 | 327 | 310 | 317 | 473,000 | 317 |
| 2009-08-28 | 320 | 337 | 318 | 324 | 1,429,000 | 324 |
| 2009-08-27 | 308 | 355 | 296 | 330 | 8,320,000 | 330 |
| 2009-08-26 | 266 | 346 | 263 | 324 | 3,783,000 | 324 |
| 2009-08-25 | 245 | 268 | 245 | 266 | 427,000 | 266 |
| 2009-08-24 | 248 | 248 | 244 | 248 | 93,000 | 248 |
| 2009-08-21 | 250 | 250 | 243 | 249 | 215,000 | 249 |
| 2009-08-20 | 260 | 260 | 245 | 249 | 416,000 | 249 |
| 2009-08-19 | 241 | 255 | 238 | 250 | 596,000 | 250 |
| 2009-08-18 | 221 | 229 | 221 | 225 | 133,000 | 225 |
| 2009-08-17 | 218 | 223 | 216 | 221 | 156,000 | 221 |
| 2009-08-14 | 200 | 205 | 198 | 205 | 12,000 | 205 |
| 2009-08-13 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 2009-08-12 | 203 | 203 | 200 | 200 | 7,000 | 200 |
| 2009-08-11 | 204 | 204 | 203 | 204 | 6,000 | 204 |
| 2009-08-10 | 198 | 207 | 198 | 203 | 12,000 | 203 |
| 2009-08-07 | 198 | 198 | 197 | 197 | 5,000 | 197 |
| 2009-08-06 | 196 | 202 | 196 | 197 | 12,000 | 197 |
| 2009-08-05 | 200 | 200 | 195 | 198 | 13,000 | 198 |
| 2009-08-04 | 197 | 198 | 197 | 197 | 10,000 | 197 |
| 2009-08-03 | 196 | 196 | 191 | 192 | 5,000 | 192 |
| 2009-07-31 | 190 | 191 | 190 | 191 | 9,000 | 191 |
| 2009-07-30 | 192 | 192 | 189 | 190 | 12,000 | 190 |
| 2009-07-29 | 191 | 192 | 190 | 192 | 6,000 | 192 |
| 2009-07-28 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 2009-07-27 | 197 | 200 | 192 | 192 | 14,000 | 192 |
| 2009-07-24 | 192 | 195 | 192 | 195 | 8,000 | 195 |
| 2009-07-23 | 186 | 194 | 186 | 192 | 15,000 | 192 |
| 2009-07-22 | 183 | 191 | 183 | 190 | 12,000 | 190 |
| 2009-07-21 | 189 | 192 | 187 | 187 | 17,000 | 187 |
| 2009-07-17 | 187 | 187 | 186 | 187 | 6,000 | 187 |
| 2009-07-16 | 191 | 192 | 191 | 192 | 9,000 | 192 |
| 2009-07-15 | 196 | 196 | 186 | 188 | 22,000 | 188 |
| 2009-07-14 | 198 | 198 | 190 | 196 | 18,000 | 196 |
| 2009-07-13 | 198 | 198 | 196 | 196 | 6,000 | 196 |
| 2009-07-10 | 196 | 196 | 193 | 196 | 8,000 | 196 |
| 2009-07-09 | 197 | 198 | 192 | 194 | 18,000 | 194 |
| 2009-07-08 | 199 | 199 | 197 | 199 | 33,000 | 199 |
| 2009-07-07 | 199 | 199 | 194 | 194 | 17,000 | 194 |
| 2009-07-06 | 200 | 200 | 199 | 199 | 10,000 | 199 |
| 2009-07-03 | 200 | 203 | 198 | 201 | 21,000 | 201 |
| 2009-07-02 | 207 | 207 | 201 | 201 | 15,000 | 201 |
| 2009-07-01 | 203 | 204 | 202 | 203 | 35,000 | 203 |
| 2009-06-30 | 201 | 203 | 199 | 200 | 23,000 | 200 |
| 2009-06-29 | 204 | 204 | 202 | 202 | 14,000 | 202 |
| 2009-06-26 | 206 | 206 | 202 | 203 | 47,000 | 203 |
| 2009-06-25 | 198 | 205 | 197 | 204 | 41,000 | 204 |
| 2009-06-24 | 197 | 197 | 197 | 197 | 16,000 | 197 |
| 2009-06-23 | 195 | 198 | 195 | 196 | 21,000 | 196 |
| 2009-06-22 | 197 | 200 | 197 | 200 | 11,000 | 200 |
| 2009-06-19 | 198 | 200 | 194 | 197 | 23,000 | 197 |
| 2009-06-18 | 198 | 198 | 195 | 196 | 9,000 | 196 |
| 2009-06-17 | 195 | 199 | 195 | 196 | 9,000 | 196 |
| 2009-06-16 | 197 | 197 | 193 | 193 | 24,000 | 193 |
| 2009-06-15 | 199 | 200 | 198 | 199 | 7,000 | 199 |
| 2009-06-12 | 200 | 200 | 197 | 200 | 34,000 | 200 |
| 2009-06-11 | 198 | 203 | 196 | 200 | 28,000 | 200 |
| 2009-06-10 | 199 | 204 | 199 | 203 | 28,000 | 203 |
| 2009-06-09 | 204 | 204 | 199 | 199 | 25,000 | 199 |
| 2009-06-08 | 205 | 205 | 201 | 201 | 18,000 | 201 |
| 2009-06-05 | 205 | 205 | 200 | 201 | 13,000 | 201 |
| 2009-06-04 | 203 | 203 | 200 | 200 | 14,000 | 200 |
| 2009-06-03 | 197 | 204 | 197 | 201 | 27,000 | 201 |
| 2009-06-02 | 201 | 201 | 197 | 200 | 31,000 | 200 |
| 2009-06-01 | 193 | 197 | 192 | 197 | 35,000 | 197 |
| 2009-05-29 | 195 | 197 | 193 | 194 | 27,000 | 194 |
| 2009-05-28 | 198 | 203 | 197 | 199 | 21,000 | 199 |
| 2009-05-27 | 205 | 205 | 201 | 201 | 29,000 | 201 |
| 2009-05-26 | 205 | 207 | 203 | 205 | 70,000 | 205 |
| 2009-05-25 | 206 | 211 | 206 | 208 | 72,000 | 208 |
| 2009-05-22 | 215 | 216 | 209 | 213 | 119,000 | 213 |
| 2009-05-21 | 207 | 231 | 207 | 212 | 625,000 | 212 |
| 2009-05-20 | 209 | 211 | 204 | 205 | 133,000 | 205 |
| 2009-05-19 | 213 | 215 | 204 | 210 | 433,000 | 210 |
| 2009-05-18 | 189 | 233 | 187 | 233 | 578,000 | 233 |
| 2009-05-15 | 179 | 183 | 179 | 183 | 5,000 | 183 |
| 2009-05-14 | 177 | 182 | 177 | 182 | 10,000 | 182 |
| 2009-05-13 | 183 | 186 | 183 | 186 | 11,000 | 186 |
| 2009-05-12 | 188 | 189 | 188 | 188 | 4,000 | 188 |
| 2009-05-11 | 191 | 191 | 188 | 189 | 25,000 | 189 |
| 2009-05-08 | 182 | 190 | 180 | 190 | 17,000 | 190 |
| 2009-05-07 | 188 | 189 | 183 | 185 | 16,000 | 185 |
| 2009-05-01 | 185 | 187 | 185 | 187 | 17,000 | 187 |
| 2009-04-30 | 185 | 192 | 185 | 190 | 30,000 | 190 |
| 2009-04-28 | 193 | 194 | 173 | 180 | 76,000 | 180 |
| 2009-04-27 | 187 | 193 | 184 | 188 | 82,000 | 188 |
| 2009-04-24 | 178 | 178 | 171 | 171 | 15,000 | 171 |
| 2009-04-23 | 177 | 177 | 172 | 173 | 15,000 | 173 |
| 2009-04-22 | 178 | 178 | 177 | 177 | 8,000 | 177 |
| 2009-04-21 | 183 | 183 | 177 | 178 | 7,000 | 178 |
| 2009-04-20 | 185 | 185 | 183 | 183 | 7,000 | 183 |
| 2009-04-17 | 183 | 185 | 183 | 185 | 5,000 | 185 |
| 2009-04-16 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2009-04-15 | 187 | 188 | 187 | 188 | 7,000 | 188 |
| 2009-04-14 | 187 | 192 | 187 | 187 | 13,000 | 187 |
| 2009-04-13 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 2009-04-10 | 187 | 190 | 187 | 190 | 10,000 | 190 |
| 2009-04-09 | 187 | 190 | 187 | 187 | 9,000 | 187 |
| 2009-04-08 | 191 | 191 | 190 | 190 | 18,000 | 190 |
| 2009-04-07 | 189 | 191 | 189 | 191 | 13,000 | 191 |
| 2009-04-06 | 188 | 193 | 188 | 193 | 7,000 | 193 |
| 2009-04-03 | 193 | 194 | 192 | 193 | 16,000 | 193 |
| 2009-04-02 | 193 | 194 | 192 | 194 | 15,000 | 194 |
| 2009-04-01 | 192 | 192 | 190 | 190 | 3,000 | 190 |
| 2009-03-31 | 194 | 194 | 192 | 193 | 12,000 | 193 |
| 2009-03-30 | 194 | 194 | 190 | 190 | 14,000 | 190 |
| 2009-03-27 | 194 | 194 | 192 | 192 | 7,000 | 192 |
| 2009-03-26 | 190 | 194 | 190 | 193 | 17,000 | 193 |
| 2009-03-25 | 193 | 193 | 189 | 191 | 29,000 | 191 |
| 2009-03-24 | 193 | 194 | 190 | 191 | 21,000 | 191 |
| 2009-03-23 | 186 | 190 | 184 | 190 | 16,000 | 190 |
| 2009-03-19 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 2009-03-18 | 185 | 186 | 180 | 180 | 21,000 | 180 |
| 2009-03-17 | 188 | 188 | 185 | 188 | 19,000 | 188 |
| 2009-03-16 | 197 | 197 | 182 | 184 | 19,000 | 184 |
| 2009-03-13 | 182 | 187 | 172 | 182 | 64,000 | 182 |
| 2009-03-12 | 173 | 173 | 170 | 173 | 9,000 | 173 |
| 2009-03-11 | 172 | 173 | 170 | 170 | 8,000 | 170 |
| 2009-03-10 | 168 | 170 | 165 | 170 | 15,000 | 170 |
| 2009-03-09 | 168 | 171 | 168 | 169 | 7,000 | 169 |
| 2009-03-06 | 161 | 168 | 161 | 163 | 22,000 | 163 |
| 2009-03-05 | 161 | 163 | 157 | 162 | 16,000 | 162 |
| 2009-03-04 | 153 | 156 | 152 | 156 | 10,000 | 156 |
| 2009-03-03 | 154 | 157 | 153 | 153 | 16,000 | 153 |
| 2009-03-02 | 158 | 158 | 148 | 155 | 9,000 | 155 |
| 2009-02-27 | 157 | 159 | 154 | 158 | 11,000 | 158 |
| 2009-02-26 | 156 | 156 | 155 | 155 | 5,000 | 155 |
| 2009-02-25 | 164 | 164 | 151 | 154 | 26,000 | 154 |
| 2009-02-24 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2009-02-23 | 161 | 161 | 157 | 161 | 15,000 | 161 |
| 2009-02-20 | 161 | 169 | 161 | 161 | 11,000 | 161 |
| 2009-02-19 | 158 | 161 | 158 | 161 | 9,000 | 161 |
| 2009-02-18 | 154 | 162 | 154 | 160 | 12,000 | 160 |
| 2009-02-17 | 157 | 158 | 153 | 158 | 7,000 | 158 |
| 2009-02-16 | 154 | 157 | 154 | 157 | 6,000 | 157 |
| 2009-02-13 | 151 | 152 | 147 | 150 | 13,000 | 150 |
| 2009-02-12 | 151 | 151 | 145 | 151 | 15,000 | 151 |
| 2009-02-10 | 161 | 161 | 153 | 153 | 8,000 | 153 |
| 2009-02-09 | 160 | 160 | 157 | 157 | 6,000 | 157 |
| 2009-02-06 | 164 | 164 | 160 | 160 | 6,000 | 160 |
| 2009-02-05 | 165 | 165 | 159 | 161 | 15,000 | 161 |
| 2009-02-04 | 163 | 163 | 160 | 162 | 5,000 | 162 |
| 2009-02-03 | 167 | 167 | 160 | 161 | 11,000 | 161 |
| 2009-02-02 | 169 | 169 | 164 | 166 | 7,000 | 166 |
| 2009-01-30 | 163 | 164 | 163 | 164 | 5,000 | 164 |
| 2009-01-29 | 163 | 164 | 163 | 164 | 10,000 | 164 |
| 2009-01-28 | 161 | 164 | 156 | 160 | 12,000 | 160 |
| 2009-01-27 | 159 | 161 | 158 | 161 | 17,000 | 161 |
| 2009-01-26 | 158 | 161 | 157 | 160 | 17,000 | 160 |
| 2009-01-23 | 171 | 171 | 161 | 163 | 18,000 | 163 |
| 2009-01-22 | 164 | 168 | 164 | 166 | 12,000 | 166 |
| 2009-01-21 | 168 | 169 | 164 | 165 | 30,000 | 165 |
| 2009-01-20 | 171 | 174 | 171 | 172 | 10,000 | 172 |
| 2009-01-19 | 176 | 176 | 171 | 176 | 6,000 | 176 |
| 2009-01-16 | 164 | 174 | 164 | 174 | 16,000 | 174 |
| 2009-01-15 | 163 | 168 | 162 | 164 | 24,000 | 164 |
| 2009-01-14 | 173 | 174 | 170 | 173 | 11,000 | 173 |
| 2009-01-13 | 179 | 179 | 176 | 177 | 14,000 | 177 |
| 2009-01-09 | 183 | 184 | 182 | 184 | 9,000 | 184 |
| 2009-01-08 | 190 | 190 | 184 | 184 | 15,000 | 184 |
| 2009-01-07 | 192 | 192 | 187 | 190 | 11,000 | 190 |
| 2009-01-06 | 192 | 193 | 192 | 193 | 16,000 | 193 |
| 2009-01-05 | 192 | 192 | 192 | 192 | 1,000 | 192 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
