1. HOME >
  2. 株価時系列 >
  3. 8095 >
  4. 2011年

8095 アステナホールディングス(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3018418618218613,000186
2011-12-291821831811839,000183
2011-12-2818818818018330,000183
2011-12-2719019018418766,000187
2011-12-2619019119019120,000191
2011-12-2219819819119229,000192
2011-12-2119619819619767,000197
2011-12-2019519819419840,000198
2011-12-1919519719119546,000195
2011-12-1619419519419512,000195
2011-12-1519419519119529,000195
2011-12-1419619919419478,000194
2011-12-1319419519319434,000194
2011-12-1219319819319552,000195
2011-12-0919219519119358,000193
2011-12-0819119318819378,000193
2011-12-0718418818418634,000186
2011-12-0619119118418439,000184
2011-12-0518719118719043,000190
2011-12-0218719018718928,000189
2011-12-0118518818518641,000186
2011-11-3018618618118343,000183
2011-11-2918218617918698,000186
2011-11-2818218217918047,000180
2011-11-25185185182184173,000184
2011-11-2418318318118345,000183
2011-11-2218118418018346,000183
2011-11-2118118118018138,000181
2011-11-1818118218018138,000181
2011-11-17183184180184157,000184
2011-11-1618918918418429,000184
2011-11-1518818918518919,000189
2011-11-1418718918618922,000189
2011-11-1118518618018433,000184
2011-11-1018718718118435,000184
2011-11-0919119118318954,000189
2011-11-0819419419119132,000191
2011-11-0719819819419493,000194
2011-11-0420020019819928,000199
2011-11-0220120119919931,000199
2011-11-0120120420120125,000201
2011-10-3120420520220357,000203
2011-10-2820320620220285,000202
2011-10-2720220220020253,000202
2011-10-2620020219920219,000202
2011-10-2520520520120121,000201
2011-10-2420020420020334,000203
2011-10-2119820519820085,000200
2011-10-2020120119719857,000198
2011-10-1920520520120130,000201
2011-10-1820520620120126,000201
2011-10-1720820820520610,000206
2011-10-1420620720520516,000205
2011-10-1320821120720918,000209
2011-10-1220620820520622,000206
2011-10-1120821020520772,000207
2011-10-0720720820420470,000204
2011-10-0620120520120323,000203
2011-10-0520520519619883,000198
2011-10-0420520520120541,000205
2011-10-0321021020820827,000208
2011-09-3021521521121343,000213
2011-09-2921021421021348,000213
2011-09-2820121520120977,000209
2011-09-2719720119620170,000201
2011-09-2620620619319367,000193
2011-09-2220720820520638,000206
2011-09-2121021020720718,000207
2011-09-2020921120720728,000207
2011-09-1621121420921345,000213
2011-09-1520920920520732,000207
2011-09-1421021220720716,000207
2011-09-1321121220921024,000210
2011-09-1221421420820823,000208
2011-09-09216216211214134,000214
2011-09-0821321320720833,000208
2011-09-0721121221021016,000210
2011-09-0621621620921032,000210
2011-09-0521721721521629,000216
2011-09-0221421921421776,000217
2011-09-0121221521221535,000215
2011-08-3121321320921243,000212
2011-08-3021321321121329,000213
2011-08-2921321320821037,000210
2011-08-2621121220921020,000210
2011-08-2521421420521053,000210
2011-08-2421221220720741,000207
2011-08-2320721420621273,000212
2011-08-2221121220920950,000209
2011-08-1921421621221382,000213
2011-08-18215221213218113,000218
2011-08-1721321321221333,000213
2011-08-1621521821421654,000216
2011-08-1521621821521730,000217
2011-08-1221821921421564,000215
2011-08-1121021720821656,000216
2011-08-1021521721321582,000215
2011-08-09207214206211129,000211
2011-08-08220223214215165,000215
2011-08-05211220211219159,000219
2011-08-0422222421921987,000219
2011-08-03220223216223128,000223
2011-08-02222224221222120,000222
2011-08-01225229222223479,000223
2011-07-2921221320720939,000209
2011-07-2821821821221373,000213
2011-07-2721922121821867,000218
2011-07-26214219214218106,000218
2011-07-2521421421421419,000214
2011-07-2221521521321430,000214
2011-07-2121521521221321,000213
2011-07-2021621721321545,000215
2011-07-1921421521321534,000215
2011-07-1521621621421429,000214
2011-07-1422122121321763,000217
2011-07-1321721821521786,000217
2011-07-12223224217219144,000219
2011-07-11222227222226345,000226
2011-07-08228228216220526,000220
2011-07-07215221213219227,000219
2011-07-06207218206218310,000218
2011-07-0520620820520655,000206
2011-07-0420220620220551,000205
2011-07-0120220320020268,000202
2011-06-3020520520020139,000201
2011-06-2920220420220336,000203
2011-06-2820020119920152,000201
2011-06-2719819919719942,000199
2011-06-2419819819519861,000198
2011-06-2319219319119359,000193
2011-06-2219419619319624,000196
2011-06-2119519719219446,000194
2011-06-2019319719319730,000197
2011-06-1719319519319317,000193
2011-06-1619419819319356,000193
2011-06-1519319719319749,000197
2011-06-1419319819319738,000197
2011-06-1319519619219350,000193
2011-06-10199203194199157,000199
2011-06-0919119419119247,000192
2011-06-0818819118719169,000191
2011-06-0718018818018894,000188
2011-06-0618318317918053,000180
2011-06-0318518518118122,000181
2011-06-021851851841848,000184
2011-06-0118518718218729,000187
2011-05-3118418618418526,000185
2011-05-3018218518018453,000184
2011-05-2718218318218283,000182
2011-05-26184186184186143,000186
2011-05-2518618618218235,000182
2011-05-2418518518318446,000184
2011-05-2318618818518516,000185
2011-05-2018618618618616,000186
2011-05-1918718918718719,000187
2011-05-1818718918618841,000188
2011-05-1718618718618719,000187
2011-05-1619019018818826,000188
2011-05-1319119118818957,000189
2011-05-1219219319019174,000191
2011-05-1119219419219426,000194
2011-05-1019319519019329,000193
2011-05-0919119519119366,000193
2011-05-0619319419319323,000193
2011-05-0219119519119450,000194
2011-04-2819019118819142,000191
2011-04-2718919018719051,000190
2011-04-2618818918718830,000188
2011-04-2518718818518825,000188
2011-04-2218518818518765,000187
2011-04-2118819018518657,000186
2011-04-2018919118918922,000189
2011-04-1918818918618932,000189
2011-04-1819219218818916,000189
2011-04-1519119118818835,000188
2011-04-1419119318919241,000192
2011-04-1318719318719119,000191
2011-04-1219319318718842,000188
2011-04-11195197192194137,000194
2011-04-0818418718218671,000186
2011-04-0718318618218453,000184
2011-04-06190190181183113,000183
2011-04-0519419418518780,000187
2011-04-04204204192194107,000194
2011-04-01213213202204242,000204
2011-03-31203209200209108,000209
2011-03-30188201188199142,000199
2011-03-2918318818218879,000188
2011-03-2818118618118458,000184
2011-03-2518318318018171,000181
2011-03-24178181177179135,000179
2011-03-2318018117717895,000178
2011-03-2218318417918387,000183
2011-03-18168172165169104,000169
2011-03-17149165146163143,000163
2011-03-16144155144154216,000154
2011-03-15180180133145265,000145
2011-03-14178187170180210,000180
2011-03-1120620920620993,000209
2011-03-1021121220621081,000210
2011-03-0921621621121153,000211
2011-03-0821321521321325,000213
2011-03-0721521621221242,000212
2011-03-0421621621321492,000214
2011-03-0321321521221546,000215
2011-03-0221521521221241,000212
2011-03-01215217215215119,000215
2011-02-2821121520921563,000215
2011-02-2520821120620996,000209
2011-02-24215215207207124,000207
2011-02-2321321721221466,000214
2011-02-22218218215217119,000217
2011-02-2122122121922060,000220
2011-02-1822122222122196,000221
2011-02-1722222322222250,000222
2011-02-1622122322122293,000222
2011-02-1522122322122188,000221
2011-02-14223223220221150,000221
2011-02-1021922221822170,000221
2011-02-0921922021722084,000220
2011-02-0822022121922083,000220
2011-02-07222223220222166,000222
2011-02-04220223218221164,000221
2011-02-0321922121721983,000219
2011-02-0221921921821875,000218
2011-02-0121921921421759,000217
2011-01-31215219212218166,000218
2011-01-28220220215216150,000216
2011-01-27215221213219223,000219
2011-01-26214214211213159,000213
2011-01-25215215211214120,000214
2011-01-2421021320821294,000212
2011-01-21212212208209106,000209
2011-01-20211212210211183,000211
2011-01-19217217213213143,000213
2011-01-18216217209216369,000216
2011-01-17224224216216573,000216
2011-01-14216223213223511,000223
2011-01-13211213209211281,000211
2011-01-12207222205208850,000208
2011-01-11197200195200267,000200
2011-01-07195196194194189,000194
2011-01-06195196194195161,000195
2011-01-05198198192194149,000194
2011-01-0419820019619684,000196

分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株