8095 アステナホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	181	184	180	182	49,000	182
2012-12-27	177	184	175	183	136,000	183
2012-12-26	177	177	173	175	82,000	175
2012-12-25	171	174	171	174	119,000	174
2012-12-21	171	171	169	169	49,000	169
2012-12-20	171	171	169	171	57,000	171
2012-12-19	170	170	169	169	25,000	169
2012-12-18	168	169	168	168	26,000	168
2012-12-17	170	170	168	168	16,000	168
2012-12-14	167	168	167	167	68,000	167
2012-12-13	169	170	168	169	48,000	169
2012-12-12	170	171	169	170	21,000	170
2012-12-11	172	172	169	169	26,000	169
2012-12-10	172	172	169	171	55,000	171
2012-12-07	168	169	168	168	23,000	168
2012-12-06	168	169	168	169	24,000	169
2012-12-05	166	167	165	167	46,000	167
2012-12-04	167	168	167	168	21,000	168
2012-12-03	168	169	167	167	46,000	167
2012-11-30	168	168	166	167	24,000	167
2012-11-29	166	168	166	167	16,000	167
2012-11-28	166	168	164	166	131,000	166
2012-11-27	168	173	168	172	141,000	172
2012-11-26	172	173	170	170	45,000	170
2012-11-22	173	174	172	172	44,000	172
2012-11-21	168	172	168	172	22,000	172
2012-11-20	170	172	168	170	42,000	170
2012-11-19	168	170	168	169	31,000	169
2012-11-16	164	166	164	166	31,000	166
2012-11-15	160	163	160	163	17,000	163
2012-11-14	161	161	158	158	77,000	158
2012-11-13	163	163	160	160	57,000	160
2012-11-12	166	166	163	163	13,000	163
2012-11-09	165	165	163	163	28,000	163
2012-11-08	169	169	165	165	25,000	165
2012-11-07	170	171	168	168	15,000	168
2012-11-06	171	171	169	170	13,000	170
2012-11-05	172	172	171	171	8,000	171
2012-11-02	172	173	171	172	20,000	172
2012-11-01	171	172	171	171	11,000	171
2012-10-31	169	172	169	172	21,000	172
2012-10-30	168	169	167	167	23,000	167
2012-10-29	167	169	167	168	18,000	168
2012-10-26	166	166	166	166	11,000	166
2012-10-25	165	166	164	166	14,000	166
2012-10-24	165	166	163	165	27,000	165
2012-10-23	165	165	165	165	9,000	165
2012-10-22	164	165	164	164	11,000	164
2012-10-19	166	167	164	166	43,000	166
2012-10-18	164	167	164	167	17,000	167
2012-10-17	162	164	161	163	40,000	163
2012-10-16	161	163	161	162	37,000	162
2012-10-15	161	161	160	161	12,000	161
2012-10-12	162	162	161	161	17,000	161
2012-10-11	162	163	161	161	27,000	161
2012-10-10	165	165	163	163	38,000	163
2012-10-09	171	171	165	165	35,000	165
2012-10-05	170	172	169	169	9,000	169
2012-10-04	169	170	169	170	4,000	170
2012-10-03	169	172	169	169	9,000	169
2012-10-02	171	171	169	170	7,000	170
2012-10-01	170	170	168	169	10,000	169
2012-09-28	174	174	171	171	15,000	171
2012-09-27	172	175	172	173	14,000	173
2012-09-26	173	175	173	174	17,000	174
2012-09-25	172	173	171	173	26,000	173
2012-09-24	169	171	168	171	13,000	171
2012-09-21	166	169	166	168	16,000	168
2012-09-20	170	170	167	167	7,000	167
2012-09-19	169	171	169	170	23,000	170
2012-09-18	171	172	171	172	6,000	172
2012-09-14	166	170	166	169	30,000	169
2012-09-13	162	178	162	165	100,000	165
2012-09-12	161	163	161	163	29,000	163
2012-09-11	161	161	160	160	17,000	160
2012-09-10	161	162	161	161	15,000	161
2012-09-07	160	163	160	161	8,000	161
2012-09-06	162	162	159	159	37,000	159
2012-09-05	165	165	164	165	18,000	165
2012-09-04	166	166	164	165	26,000	165
2012-09-03	169	169	167	168	11,000	168
2012-08-31	166	167	166	167	11,000	167
2012-08-30	167	169	165	166	43,000	166
2012-08-29	168	170	168	168	5,000	168
2012-08-28	170	171	167	167	23,000	167
2012-08-27	172	172	170	171	17,000	171
2012-08-24	174	175	171	172	34,000	172
2012-08-23	170	173	169	173	16,000	173
2012-08-22	171	173	171	172	15,000	172
2012-08-21	172	174	171	173	16,000	173
2012-08-20	174	176	173	173	17,000	173
2012-08-17	175	175	173	175	22,000	175
2012-08-16	173	175	171	174	35,000	174
2012-08-15	176	176	173	175	30,000	175
2012-08-14	172	175	172	175	12,000	175
2012-08-13	171	176	170	172	18,000	172
2012-08-10	168	171	168	171	18,000	171
2012-08-09	170	170	168	169	26,000	169
2012-08-08	170	170	168	168	14,000	168
2012-08-07	166	170	166	167	19,000	167
2012-08-06	168	169	165	167	31,000	167
2012-08-03	171	171	168	168	6,000	168
2012-08-02	170	171	169	169	10,000	169
2012-08-01	171	171	169	170	9,000	170
2012-07-31	170	172	169	171	18,000	171
2012-07-30	171	172	169	172	13,000	172
2012-07-27	173	173	170	170	7,000	170
2012-07-26	168	170	168	169	11,000	169
2012-07-25	175	175	166	166	45,000	166
2012-07-24	173	182	172	174	24,000	174
2012-07-23	173	175	169	169	22,000	169
2012-07-20	175	176	175	176	10,000	176
2012-07-19	178	178	175	175	18,000	175
2012-07-18	179	181	178	178	11,000	178
2012-07-17	184	184	178	179	19,000	179
2012-07-13	178	183	178	180	11,000	180
2012-07-12	184	184	178	178	15,000	178
2012-07-11	182	182	178	179	9,000	179
2012-07-10	181	183	179	181	27,000	181
2012-07-09	187	187	184	184	69,000	184
2012-07-06	175	192	175	183	401,000	183
2012-07-05	176	176	175	175	13,000	175
2012-07-04	178	178	174	175	31,000	175
2012-07-03	177	178	177	178	21,000	178
2012-07-02	181	181	177	178	20,000	178
2012-06-29	177	182	175	177	23,000	177
2012-06-28	174	179	174	179	24,000	179
2012-06-27	175	176	175	176	11,000	176
2012-06-26	176	178	175	175	21,000	175
2012-06-25	178	178	174	174	24,000	174
2012-06-22	172	174	172	172	11,000	172
2012-06-21	172	173	171	172	20,000	172
2012-06-20	168	171	168	171	4,000	171
2012-06-19	170	171	168	168	13,000	168
2012-06-18	169	173	169	169	9,000	169
2012-06-15	168	168	167	168	5,000	168
2012-06-14	167	168	166	168	9,000	168
2012-06-13	170	170	169	169	2,000	169
2012-06-12	166	169	165	169	9,000	169
2012-06-11	171	172	168	168	13,000	168
2012-06-08	174	174	168	170	41,000	170
2012-06-07	172	172	168	171	24,000	171
2012-06-06	162	169	162	169	18,000	169
2012-06-05	162	163	159	162	40,000	162
2012-06-04	165	165	161	161	19,000	161
2012-06-01	166	169	163	164	28,000	164
2012-05-31	170	172	167	168	28,000	168
2012-05-30	172	172	168	170	30,000	170
2012-05-29	170	172	170	170	19,000	170
2012-05-28	171	173	170	172	109,000	172
2012-05-25	176	176	172	175	22,000	175
2012-05-24	171	172	170	172	18,000	172
2012-05-23	171	173	170	170	32,000	170
2012-05-22	174	175	172	174	15,000	174
2012-05-21	169	173	169	172	13,000	172
2012-05-18	167	170	166	169	39,000	169
2012-05-17	168	171	167	170	72,000	170
2012-05-16	180	180	169	172	93,000	172
2012-05-15	184	184	180	180	46,000	180
2012-05-14	188	188	183	184	32,000	184
2012-05-11	188	189	187	187	19,000	187
2012-05-10	188	190	188	189	13,000	189
2012-05-09	188	192	188	188	14,000	188
2012-05-08	188	191	188	189	18,000	189
2012-05-07	190	191	188	188	20,000	188
2012-05-02	191	193	191	193	16,000	193
2012-05-01	194	194	190	191	14,000	191
2012-04-27	193	196	193	194	16,000	194
2012-04-26	193	195	193	193	24,000	193
2012-04-25	195	195	195	195	20,000	195
2012-04-24	191	193	191	192	11,000	192
2012-04-23	194	194	192	192	33,000	192
2012-04-20	195	195	193	194	14,000	194
2012-04-19	195	195	194	194	5,000	194
2012-04-18	192	195	192	195	8,000	195
2012-04-17	192	194	191	192	19,000	192
2012-04-16	192	193	191	192	15,000	192
2012-04-13	194	195	193	194	33,000	194
2012-04-12	186	192	186	190	62,000	190
2012-04-11	186	189	185	186	111,000	186
2012-04-10	195	195	190	193	37,000	193
2012-04-09	190	194	189	194	42,000	194
2012-04-06	195	195	192	193	26,000	193
2012-04-05	192	196	191	196	27,000	196
2012-04-04	199	199	193	193	35,000	193
2012-04-03	199	200	197	197	31,000	197
2012-04-02	202	202	197	197	35,000	197
2012-03-30	195	201	195	201	37,000	201
2012-03-29	199	199	196	196	27,000	196
2012-03-28	196	200	196	200	49,000	200
2012-03-27	194	200	194	200	52,000	200
2012-03-26	193	196	193	193	99,000	193
2012-03-23	203	203	192	198	118,000	198
2012-03-22	200	202	200	202	17,000	202
2012-03-21	202	203	200	200	35,000	200
2012-03-19	201	203	201	201	26,000	201
2012-03-16	201	204	201	201	34,000	201
2012-03-15	204	204	201	201	35,000	201
2012-03-14	204	206	202	202	76,000	202
2012-03-13	204	205	203	204	29,000	204
2012-03-12	204	205	204	205	31,000	205
2012-03-09	205	207	203	203	168,000	203
2012-03-08	203	206	203	205	22,000	205
2012-03-07	204	204	202	204	28,000	204
2012-03-06	206	206	204	206	18,000	206
2012-03-05	204	206	204	205	12,000	205
2012-03-02	206	209	204	205	101,000	205
2012-03-01	202	206	202	205	69,000	205
2012-02-29	205	206	204	204	53,000	204
2012-02-28	204	205	200	204	60,000	204
2012-02-27	205	205	201	203	49,000	203
2012-02-24	203	204	202	204	54,000	204
2012-02-23	205	213	200	200	151,000	200
2012-02-22	203	206	202	205	23,000	205
2012-02-21	203	203	196	202	54,000	202
2012-02-20	202	205	202	204	29,000	204
2012-02-17	203	204	202	202	31,000	202
2012-02-16	204	205	202	202	31,000	202
2012-02-15	204	206	203	206	43,000	206
2012-02-14	203	205	203	204	12,000	204
2012-02-13	201	209	201	204	55,000	204
2012-02-10	201	201	199	199	45,000	199
2012-02-09	201	203	200	201	49,000	201
2012-02-08	201	203	201	203	32,000	203
2012-02-07	205	205	202	202	47,000	202
2012-02-06	200	209	199	205	115,000	205
2012-02-03	195	199	195	198	36,000	198
2012-02-02	197	197	193	195	22,000	195
2012-02-01	197	198	195	195	26,000	195
2012-01-31	198	200	197	199	109,000	199
2012-01-30	197	197	193	196	20,000	196
2012-01-27	197	197	195	195	30,000	195
2012-01-26	198	203	197	199	73,000	199
2012-01-25	202	204	200	202	46,000	202
2012-01-24	199	200	197	199	55,000	199
2012-01-23	197	199	196	199	80,000	199
2012-01-20	198	199	195	198	62,000	198
2012-01-19	195	198	195	198	59,000	198
2012-01-18	194	195	192	195	78,000	195
2012-01-17	189	193	186	192	276,000	192
2012-01-16	186	191	185	191	119,000	191
2012-01-13	186	193	185	191	83,000	191
2012-01-12	186	187	184	185	53,000	185
2012-01-11	184	185	182	184	90,000	184
2012-01-10	184	186	184	184	13,000	184
2012-01-06	188	188	184	185	22,000	185
2012-01-05	190	190	186	187	33,000	187
2012-01-04	190	190	184	189	43,000	189

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30