8095 アステナホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 202 | 203 | 193 | 197 | 334,000 | 197 |
| 2010-12-29 | 206 | 206 | 205 | 206 | 46,000 | 206 |
| 2010-12-28 | 208 | 208 | 204 | 205 | 24,000 | 205 |
| 2010-12-27 | 211 | 211 | 207 | 209 | 13,000 | 209 |
| 2010-12-24 | 211 | 211 | 207 | 208 | 19,000 | 208 |
| 2010-12-22 | 205 | 211 | 205 | 211 | 59,000 | 211 |
| 2010-12-21 | 206 | 206 | 205 | 206 | 24,000 | 206 |
| 2010-12-20 | 207 | 207 | 203 | 204 | 58,000 | 204 |
| 2010-12-17 | 207 | 207 | 205 | 205 | 27,000 | 205 |
| 2010-12-16 | 206 | 206 | 202 | 204 | 26,000 | 204 |
| 2010-12-15 | 207 | 207 | 202 | 202 | 37,000 | 202 |
| 2010-12-14 | 200 | 201 | 199 | 201 | 36,000 | 201 |
| 2010-12-13 | 196 | 200 | 196 | 197 | 34,000 | 197 |
| 2010-12-10 | 196 | 196 | 192 | 195 | 47,000 | 195 |
| 2010-12-09 | 200 | 200 | 195 | 196 | 27,000 | 196 |
| 2010-12-08 | 197 | 198 | 197 | 198 | 33,000 | 198 |
| 2010-12-07 | 188 | 195 | 188 | 195 | 39,000 | 195 |
| 2010-12-06 | 186 | 187 | 186 | 187 | 10,000 | 187 |
| 2010-12-03 | 186 | 187 | 186 | 186 | 10,000 | 186 |
| 2010-12-02 | 187 | 187 | 186 | 186 | 12,000 | 186 |
| 2010-12-01 | 185 | 186 | 185 | 185 | 11,000 | 185 |
| 2010-11-30 | 186 | 189 | 186 | 186 | 24,000 | 186 |
| 2010-11-29 | 186 | 188 | 186 | 188 | 22,000 | 188 |
| 2010-11-26 | 191 | 192 | 189 | 189 | 39,000 | 189 |
| 2010-11-25 | 191 | 194 | 190 | 194 | 38,000 | 194 |
| 2010-11-24 | 191 | 191 | 187 | 190 | 21,000 | 190 |
| 2010-11-22 | 190 | 192 | 190 | 191 | 14,000 | 191 |
| 2010-11-19 | 190 | 193 | 190 | 191 | 13,000 | 191 |
| 2010-11-18 | 189 | 192 | 189 | 191 | 16,000 | 191 |
| 2010-11-17 | 188 | 188 | 187 | 188 | 10,000 | 188 |
| 2010-11-16 | 188 | 189 | 186 | 187 | 24,000 | 187 |
| 2010-11-15 | 190 | 190 | 188 | 188 | 10,000 | 188 |
| 2010-11-12 | 190 | 192 | 189 | 191 | 20,000 | 191 |
| 2010-11-11 | 188 | 190 | 185 | 190 | 28,000 | 190 |
| 2010-11-10 | 183 | 189 | 183 | 185 | 26,000 | 185 |
| 2010-11-09 | 180 | 189 | 180 | 184 | 31,000 | 184 |
| 2010-11-08 | 180 | 182 | 179 | 180 | 35,000 | 180 |
| 2010-11-05 | 175 | 182 | 175 | 179 | 29,000 | 179 |
| 2010-11-04 | 172 | 176 | 172 | 174 | 10,000 | 174 |
| 2010-11-02 | 172 | 172 | 170 | 171 | 19,000 | 171 |
| 2010-11-01 | 170 | 174 | 170 | 170 | 29,000 | 170 |
| 2010-10-29 | 176 | 176 | 172 | 172 | 42,000 | 172 |
| 2010-10-28 | 181 | 182 | 177 | 177 | 29,000 | 177 |
| 2010-10-27 | 180 | 184 | 179 | 183 | 25,000 | 183 |
| 2010-10-26 | 180 | 181 | 179 | 181 | 24,000 | 181 |
| 2010-10-25 | 183 | 183 | 181 | 181 | 29,000 | 181 |
| 2010-10-22 | 186 | 186 | 183 | 184 | 16,000 | 184 |
| 2010-10-21 | 184 | 184 | 182 | 182 | 19,000 | 182 |
| 2010-10-20 | 192 | 193 | 182 | 183 | 32,000 | 183 |
| 2010-10-19 | 195 | 195 | 193 | 193 | 13,000 | 193 |
| 2010-10-18 | 195 | 196 | 194 | 196 | 16,000 | 196 |
| 2010-10-15 | 198 | 198 | 195 | 195 | 17,000 | 195 |
| 2010-10-14 | 197 | 200 | 196 | 197 | 23,000 | 197 |
| 2010-10-13 | 198 | 198 | 196 | 196 | 15,000 | 196 |
| 2010-10-12 | 209 | 209 | 201 | 201 | 15,000 | 201 |
| 2010-10-08 | 209 | 210 | 209 | 209 | 11,000 | 209 |
| 2010-10-07 | 206 | 210 | 206 | 209 | 17,000 | 209 |
| 2010-10-06 | 212 | 212 | 204 | 205 | 8,000 | 205 |
| 2010-10-05 | 202 | 204 | 202 | 204 | 10,000 | 204 |
| 2010-10-04 | 203 | 203 | 202 | 203 | 8,000 | 203 |
| 2010-10-01 | 204 | 204 | 201 | 201 | 6,000 | 201 |
| 2010-09-30 | 213 | 213 | 205 | 205 | 10,000 | 205 |
| 2010-09-29 | 209 | 213 | 209 | 210 | 12,000 | 210 |
| 2010-09-28 | 208 | 208 | 204 | 204 | 14,000 | 204 |
| 2010-09-27 | 205 | 207 | 205 | 207 | 6,000 | 207 |
| 2010-09-24 | 205 | 205 | 204 | 204 | 6,000 | 204 |
| 2010-09-22 | 204 | 206 | 204 | 205 | 8,000 | 205 |
| 2010-09-21 | 210 | 210 | 204 | 204 | 6,000 | 204 |
| 2010-09-17 | 202 | 204 | 201 | 203 | 22,000 | 203 |
| 2010-09-16 | 206 | 206 | 200 | 202 | 19,000 | 202 |
| 2010-09-15 | 206 | 208 | 205 | 207 | 20,000 | 207 |
| 2010-09-14 | 211 | 212 | 206 | 206 | 10,000 | 206 |
| 2010-09-13 | 215 | 215 | 210 | 210 | 8,000 | 210 |
| 2010-09-10 | 217 | 217 | 213 | 213 | 29,000 | 213 |
| 2010-09-09 | 209 | 217 | 209 | 215 | 25,000 | 215 |
| 2010-09-08 | 216 | 223 | 200 | 211 | 121,000 | 211 |
| 2010-09-07 | 196 | 223 | 196 | 216 | 81,000 | 216 |
| 2010-09-06 | 197 | 205 | 197 | 204 | 20,000 | 204 |
| 2010-09-03 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2010-09-02 | 197 | 197 | 194 | 194 | 11,000 | 194 |
| 2010-09-01 | 194 | 196 | 192 | 195 | 22,000 | 195 |
| 2010-08-31 | 191 | 196 | 191 | 193 | 24,000 | 193 |
| 2010-08-30 | 198 | 199 | 193 | 196 | 19,000 | 196 |
| 2010-08-27 | 195 | 195 | 195 | 195 | 13,000 | 195 |
| 2010-08-26 | 192 | 193 | 192 | 193 | 18,000 | 193 |
| 2010-08-25 | 197 | 197 | 193 | 194 | 15,000 | 194 |
| 2010-08-24 | 192 | 195 | 192 | 195 | 10,000 | 195 |
| 2010-08-23 | 192 | 193 | 192 | 192 | 7,000 | 192 |
| 2010-08-20 | 194 | 197 | 192 | 192 | 13,000 | 192 |
| 2010-08-19 | 195 | 195 | 192 | 192 | 11,000 | 192 |
| 2010-08-18 | 193 | 193 | 189 | 190 | 13,000 | 190 |
| 2010-08-17 | 189 | 190 | 188 | 189 | 11,000 | 189 |
| 2010-08-16 | 188 | 190 | 188 | 190 | 7,000 | 190 |
| 2010-08-13 | 193 | 193 | 192 | 193 | 10,000 | 193 |
| 2010-08-12 | 194 | 194 | 192 | 193 | 14,000 | 193 |
| 2010-08-11 | 195 | 197 | 192 | 194 | 20,000 | 194 |
| 2010-08-10 | 195 | 199 | 195 | 197 | 13,000 | 197 |
| 2010-08-09 | 194 | 199 | 194 | 199 | 4,000 | 199 |
| 2010-08-06 | 192 | 194 | 192 | 194 | 11,000 | 194 |
| 2010-08-05 | 194 | 197 | 194 | 195 | 8,000 | 195 |
| 2010-08-04 | 201 | 201 | 194 | 196 | 12,000 | 196 |
| 2010-08-03 | 204 | 204 | 199 | 199 | 7,000 | 199 |
| 2010-08-02 | 197 | 200 | 197 | 199 | 4,000 | 199 |
| 2010-07-30 | 200 | 200 | 198 | 198 | 14,000 | 198 |
| 2010-07-29 | 200 | 202 | 200 | 202 | 13,000 | 202 |
| 2010-07-28 | 203 | 203 | 200 | 203 | 16,000 | 203 |
| 2010-07-27 | 204 | 204 | 203 | 203 | 5,000 | 203 |
| 2010-07-26 | 200 | 204 | 200 | 202 | 6,000 | 202 |
| 2010-07-23 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 2010-07-22 | 193 | 197 | 193 | 197 | 4,000 | 197 |
| 2010-07-21 | 197 | 200 | 195 | 195 | 17,000 | 195 |
| 2010-07-20 | 203 | 203 | 200 | 200 | 6,000 | 200 |
| 2010-07-16 | 193 | 198 | 193 | 198 | 22,000 | 198 |
| 2010-07-15 | 201 | 202 | 191 | 192 | 48,000 | 192 |
| 2010-07-14 | 203 | 204 | 202 | 203 | 9,000 | 203 |
| 2010-07-13 | 204 | 204 | 200 | 200 | 24,000 | 200 |
| 2010-07-12 | 205 | 206 | 205 | 206 | 6,000 | 206 |
| 2010-07-09 | 208 | 208 | 206 | 207 | 17,000 | 207 |
| 2010-07-08 | 213 | 213 | 208 | 208 | 22,000 | 208 |
| 2010-07-07 | 207 | 207 | 203 | 205 | 15,000 | 205 |
| 2010-07-06 | 203 | 211 | 201 | 211 | 17,000 | 211 |
| 2010-07-05 | 200 | 206 | 200 | 206 | 13,000 | 206 |
| 2010-07-02 | 200 | 202 | 200 | 201 | 23,000 | 201 |
| 2010-07-01 | 204 | 205 | 200 | 202 | 12,000 | 202 |
| 2010-06-30 | 208 | 208 | 203 | 208 | 11,000 | 208 |
| 2010-06-29 | 216 | 216 | 210 | 210 | 20,000 | 210 |
| 2010-06-28 | 216 | 219 | 215 | 218 | 7,000 | 218 |
| 2010-06-25 | 221 | 221 | 219 | 219 | 15,000 | 219 |
| 2010-06-24 | 227 | 227 | 223 | 225 | 10,000 | 225 |
| 2010-06-23 | 227 | 227 | 222 | 227 | 22,000 | 227 |
| 2010-06-22 | 224 | 224 | 222 | 224 | 11,000 | 224 |
| 2010-06-21 | 219 | 222 | 219 | 222 | 7,000 | 222 |
| 2010-06-18 | 218 | 223 | 218 | 219 | 16,000 | 219 |
| 2010-06-17 | 224 | 224 | 220 | 220 | 6,000 | 220 |
| 2010-06-16 | 226 | 226 | 221 | 221 | 9,000 | 221 |
| 2010-06-15 | 219 | 227 | 219 | 219 | 19,000 | 219 |
| 2010-06-14 | 219 | 221 | 215 | 218 | 19,000 | 218 |
| 2010-06-11 | 213 | 214 | 213 | 214 | 23,000 | 214 |
| 2010-06-10 | 210 | 210 | 208 | 210 | 13,000 | 210 |
| 2010-06-09 | 211 | 211 | 206 | 210 | 27,000 | 210 |
| 2010-06-08 | 210 | 216 | 210 | 211 | 26,000 | 211 |
| 2010-06-07 | 213 | 215 | 212 | 212 | 18,000 | 212 |
| 2010-06-04 | 218 | 219 | 218 | 218 | 19,000 | 218 |
| 2010-06-03 | 217 | 218 | 215 | 216 | 21,000 | 216 |
| 2010-06-02 | 218 | 218 | 217 | 218 | 6,000 | 218 |
| 2010-06-01 | 218 | 218 | 216 | 217 | 12,000 | 217 |
| 2010-05-31 | 211 | 221 | 211 | 218 | 19,000 | 218 |
| 2010-05-28 | 223 | 223 | 218 | 219 | 16,000 | 219 |
| 2010-05-27 | 211 | 217 | 210 | 215 | 54,000 | 215 |
| 2010-05-26 | 226 | 227 | 218 | 221 | 24,000 | 221 |
| 2010-05-25 | 234 | 234 | 225 | 225 | 24,000 | 225 |
| 2010-05-24 | 233 | 233 | 231 | 233 | 22,000 | 233 |
| 2010-05-21 | 231 | 232 | 230 | 231 | 16,000 | 231 |
| 2010-05-20 | 234 | 235 | 233 | 234 | 7,000 | 234 |
| 2010-05-19 | 236 | 236 | 234 | 236 | 29,000 | 236 |
| 2010-05-18 | 236 | 237 | 236 | 236 | 7,000 | 236 |
| 2010-05-17 | 240 | 241 | 236 | 237 | 26,000 | 237 |
| 2010-05-14 | 245 | 248 | 242 | 242 | 11,000 | 242 |
| 2010-05-13 | 248 | 250 | 244 | 245 | 16,000 | 245 |
| 2010-05-12 | 248 | 258 | 240 | 240 | 45,000 | 240 |
| 2010-05-11 | 250 | 253 | 244 | 244 | 48,000 | 244 |
| 2010-05-10 | 242 | 249 | 233 | 247 | 44,000 | 247 |
| 2010-05-07 | 232 | 250 | 232 | 243 | 50,000 | 243 |
| 2010-05-06 | 248 | 252 | 248 | 248 | 38,000 | 248 |
| 2010-04-30 | 258 | 258 | 253 | 256 | 15,000 | 256 |
| 2010-04-28 | 249 | 252 | 249 | 250 | 36,000 | 250 |
| 2010-04-27 | 257 | 263 | 256 | 259 | 47,000 | 259 |
| 2010-04-26 | 255 | 257 | 253 | 255 | 34,000 | 255 |
| 2010-04-23 | 247 | 249 | 247 | 248 | 20,000 | 248 |
| 2010-04-22 | 247 | 251 | 245 | 251 | 35,000 | 251 |
| 2010-04-21 | 243 | 253 | 243 | 252 | 60,000 | 252 |
| 2010-04-20 | 252 | 252 | 248 | 248 | 9,000 | 248 |
| 2010-04-19 | 250 | 250 | 249 | 249 | 17,000 | 249 |
| 2010-04-16 | 255 | 255 | 252 | 252 | 44,000 | 252 |
| 2010-04-15 | 254 | 255 | 254 | 254 | 31,000 | 254 |
| 2010-04-14 | 251 | 258 | 251 | 252 | 52,000 | 252 |
| 2010-04-13 | 252 | 253 | 250 | 250 | 16,000 | 250 |
| 2010-04-12 | 251 | 254 | 251 | 252 | 40,000 | 252 |
| 2010-04-09 | 251 | 255 | 251 | 254 | 45,000 | 254 |
| 2010-04-08 | 249 | 250 | 248 | 249 | 29,000 | 249 |
| 2010-04-07 | 248 | 251 | 248 | 251 | 20,000 | 251 |
| 2010-04-06 | 249 | 250 | 246 | 248 | 35,000 | 248 |
| 2010-04-05 | 252 | 252 | 246 | 249 | 69,000 | 249 |
| 2010-04-02 | 250 | 252 | 247 | 249 | 26,000 | 249 |
| 2010-04-01 | 252 | 252 | 246 | 250 | 26,000 | 250 |
| 2010-03-31 | 248 | 252 | 248 | 252 | 35,000 | 252 |
| 2010-03-30 | 247 | 248 | 243 | 248 | 20,000 | 248 |
| 2010-03-29 | 242 | 247 | 242 | 247 | 16,000 | 247 |
| 2010-03-26 | 243 | 247 | 242 | 247 | 30,000 | 247 |
| 2010-03-25 | 247 | 248 | 243 | 247 | 31,000 | 247 |
| 2010-03-24 | 249 | 249 | 243 | 243 | 16,000 | 243 |
| 2010-03-23 | 242 | 245 | 242 | 245 | 19,000 | 245 |
| 2010-03-19 | 246 | 248 | 244 | 246 | 16,000 | 246 |
| 2010-03-18 | 246 | 246 | 241 | 246 | 25,000 | 246 |
| 2010-03-17 | 239 | 248 | 239 | 244 | 91,000 | 244 |
| 2010-03-16 | 229 | 231 | 229 | 231 | 19,000 | 231 |
| 2010-03-15 | 230 | 231 | 230 | 231 | 20,000 | 231 |
| 2010-03-12 | 232 | 234 | 232 | 234 | 36,000 | 234 |
| 2010-03-11 | 231 | 231 | 229 | 231 | 8,000 | 231 |
| 2010-03-10 | 227 | 227 | 225 | 225 | 14,000 | 225 |
| 2010-03-09 | 226 | 229 | 226 | 228 | 8,000 | 228 |
| 2010-03-08 | 228 | 229 | 224 | 229 | 18,000 | 229 |
| 2010-03-05 | 227 | 228 | 222 | 228 | 23,000 | 228 |
| 2010-03-04 | 222 | 223 | 221 | 222 | 21,000 | 222 |
| 2010-03-03 | 223 | 225 | 222 | 225 | 20,000 | 225 |
| 2010-03-02 | 226 | 226 | 222 | 225 | 13,000 | 225 |
| 2010-03-01 | 219 | 227 | 219 | 223 | 20,000 | 223 |
| 2010-02-26 | 218 | 223 | 218 | 222 | 47,000 | 222 |
| 2010-02-25 | 227 | 231 | 225 | 226 | 37,000 | 226 |
| 2010-02-24 | 232 | 232 | 227 | 231 | 23,000 | 231 |
| 2010-02-23 | 237 | 237 | 232 | 236 | 20,000 | 236 |
| 2010-02-22 | 232 | 237 | 232 | 234 | 12,000 | 234 |
| 2010-02-19 | 239 | 240 | 231 | 232 | 26,000 | 232 |
| 2010-02-18 | 231 | 234 | 228 | 234 | 24,000 | 234 |
| 2010-02-17 | 233 | 240 | 233 | 238 | 51,000 | 238 |
| 2010-02-16 | 220 | 230 | 217 | 230 | 30,000 | 230 |
| 2010-02-15 | 214 | 218 | 214 | 218 | 18,000 | 218 |
| 2010-02-12 | 221 | 223 | 215 | 222 | 23,000 | 222 |
| 2010-02-10 | 223 | 224 | 219 | 219 | 35,000 | 219 |
| 2010-02-09 | 225 | 227 | 225 | 225 | 19,000 | 225 |
| 2010-02-08 | 227 | 227 | 225 | 227 | 11,000 | 227 |
| 2010-02-05 | 230 | 230 | 226 | 227 | 21,000 | 227 |
| 2010-02-04 | 231 | 232 | 229 | 232 | 11,000 | 232 |
| 2010-02-03 | 227 | 234 | 227 | 231 | 18,000 | 231 |
| 2010-02-02 | 226 | 228 | 226 | 226 | 21,000 | 226 |
| 2010-02-01 | 230 | 230 | 225 | 226 | 17,000 | 226 |
| 2010-01-29 | 240 | 240 | 223 | 231 | 34,000 | 231 |
| 2010-01-28 | 241 | 245 | 240 | 240 | 29,000 | 240 |
| 2010-01-27 | 238 | 244 | 238 | 238 | 20,000 | 238 |
| 2010-01-26 | 240 | 242 | 239 | 239 | 25,000 | 239 |
| 2010-01-25 | 240 | 242 | 240 | 241 | 22,000 | 241 |
| 2010-01-22 | 249 | 249 | 243 | 246 | 15,000 | 246 |
| 2010-01-21 | 241 | 250 | 241 | 249 | 20,000 | 249 |
| 2010-01-20 | 251 | 251 | 247 | 248 | 11,000 | 248 |
| 2010-01-19 | 251 | 251 | 248 | 249 | 22,000 | 249 |
| 2010-01-18 | 255 | 255 | 245 | 248 | 48,000 | 248 |
| 2010-01-15 | 248 | 249 | 245 | 249 | 43,000 | 249 |
| 2010-01-14 | 240 | 245 | 237 | 243 | 41,000 | 243 |
| 2010-01-13 | 239 | 239 | 237 | 238 | 14,000 | 238 |
| 2010-01-12 | 239 | 239 | 236 | 239 | 21,000 | 239 |
| 2010-01-08 | 238 | 239 | 235 | 237 | 30,000 | 237 |
| 2010-01-07 | 238 | 241 | 236 | 238 | 24,000 | 238 |
| 2010-01-06 | 239 | 242 | 237 | 240 | 14,000 | 240 |
| 2010-01-05 | 238 | 241 | 238 | 239 | 14,000 | 239 |
| 2010-01-04 | 236 | 243 | 236 | 238 | 11,000 | 238 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
