8095 アステナホールディングス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 222 | 222 | 218 | 220 | 62,000 | 220 |
| 2014-12-29 | 224 | 224 | 221 | 221 | 38,000 | 221 |
| 2014-12-26 | 221 | 224 | 220 | 223 | 29,000 | 223 |
| 2014-12-25 | 221 | 221 | 219 | 221 | 74,000 | 221 |
| 2014-12-24 | 221 | 223 | 220 | 221 | 52,000 | 221 |
| 2014-12-22 | 220 | 221 | 218 | 221 | 169,000 | 221 |
| 2014-12-19 | 219 | 220 | 218 | 219 | 45,000 | 219 |
| 2014-12-18 | 219 | 219 | 217 | 218 | 79,000 | 218 |
| 2014-12-17 | 214 | 220 | 214 | 217 | 53,000 | 217 |
| 2014-12-16 | 218 | 218 | 214 | 214 | 104,000 | 214 |
| 2014-12-15 | 218 | 221 | 218 | 219 | 61,000 | 219 |
| 2014-12-12 | 223 | 224 | 222 | 222 | 56,000 | 222 |
| 2014-12-11 | 221 | 224 | 221 | 223 | 27,000 | 223 |
| 2014-12-10 | 225 | 225 | 219 | 223 | 205,000 | 223 |
| 2014-12-09 | 232 | 232 | 229 | 229 | 37,000 | 229 |
| 2014-12-08 | 233 | 233 | 230 | 232 | 49,000 | 232 |
| 2014-12-05 | 232 | 232 | 230 | 231 | 73,000 | 231 |
| 2014-12-04 | 231 | 233 | 230 | 232 | 52,000 | 232 |
| 2014-12-03 | 233 | 233 | 229 | 229 | 87,000 | 229 |
| 2014-12-02 | 229 | 232 | 228 | 232 | 54,000 | 232 |
| 2014-12-01 | 228 | 231 | 228 | 230 | 63,000 | 230 |
| 2014-11-28 | 230 | 230 | 226 | 228 | 69,000 | 228 |
| 2014-11-27 | 233 | 233 | 228 | 228 | 60,000 | 228 |
| 2014-11-26 | 235 | 236 | 230 | 231 | 205,000 | 231 |
| 2014-11-25 | 237 | 238 | 235 | 238 | 252,000 | 238 |
| 2014-11-21 | 234 | 236 | 233 | 235 | 99,000 | 235 |
| 2014-11-20 | 237 | 238 | 234 | 234 | 92,000 | 234 |
| 2014-11-19 | 238 | 239 | 236 | 236 | 82,000 | 236 |
| 2014-11-18 | 236 | 239 | 236 | 239 | 39,000 | 239 |
| 2014-11-17 | 238 | 239 | 235 | 237 | 54,000 | 237 |
| 2014-11-14 | 239 | 239 | 237 | 237 | 55,000 | 237 |
| 2014-11-13 | 238 | 239 | 235 | 239 | 56,000 | 239 |
| 2014-11-12 | 238 | 239 | 236 | 236 | 56,000 | 236 |
| 2014-11-11 | 239 | 239 | 237 | 239 | 65,000 | 239 |
| 2014-11-10 | 236 | 238 | 235 | 237 | 63,000 | 237 |
| 2014-11-07 | 236 | 237 | 233 | 236 | 71,000 | 236 |
| 2014-11-06 | 236 | 237 | 235 | 235 | 88,000 | 235 |
| 2014-11-05 | 236 | 236 | 234 | 236 | 64,000 | 236 |
| 2014-11-04 | 234 | 236 | 233 | 233 | 125,000 | 233 |
| 2014-10-31 | 231 | 234 | 229 | 233 | 117,000 | 233 |
| 2014-10-30 | 233 | 233 | 230 | 230 | 65,000 | 230 |
| 2014-10-29 | 228 | 233 | 228 | 233 | 111,000 | 233 |
| 2014-10-28 | 227 | 228 | 226 | 228 | 34,000 | 228 |
| 2014-10-27 | 224 | 229 | 223 | 227 | 233,000 | 227 |
| 2014-10-24 | 224 | 225 | 219 | 223 | 148,000 | 223 |
| 2014-10-23 | 222 | 224 | 221 | 222 | 30,000 | 222 |
| 2014-10-22 | 221 | 225 | 221 | 225 | 42,000 | 225 |
| 2014-10-21 | 220 | 222 | 219 | 220 | 45,000 | 220 |
| 2014-10-20 | 224 | 224 | 218 | 221 | 66,000 | 221 |
| 2014-10-17 | 217 | 218 | 215 | 215 | 69,000 | 215 |
| 2014-10-16 | 216 | 223 | 216 | 217 | 238,000 | 217 |
| 2014-10-15 | 228 | 231 | 227 | 230 | 65,000 | 230 |
| 2014-10-14 | 226 | 231 | 222 | 225 | 115,000 | 225 |
| 2014-10-10 | 226 | 232 | 226 | 230 | 90,000 | 230 |
| 2014-10-09 | 239 | 240 | 232 | 232 | 136,000 | 232 |
| 2014-10-08 | 236 | 238 | 235 | 238 | 79,000 | 238 |
| 2014-10-07 | 243 | 244 | 240 | 240 | 77,000 | 240 |
| 2014-10-06 | 247 | 247 | 243 | 243 | 66,000 | 243 |
| 2014-10-03 | 240 | 250 | 240 | 247 | 58,000 | 247 |
| 2014-10-02 | 247 | 248 | 243 | 243 | 127,000 | 243 |
| 2014-10-01 | 258 | 258 | 251 | 252 | 132,000 | 252 |
| 2014-09-30 | 254 | 255 | 249 | 254 | 138,000 | 254 |
| 2014-09-29 | 261 | 264 | 254 | 257 | 457,000 | 257 |
| 2014-09-26 | 252 | 257 | 252 | 256 | 112,000 | 256 |
| 2014-09-25 | 251 | 257 | 250 | 256 | 310,000 | 256 |
| 2014-09-24 | 245 | 249 | 245 | 249 | 124,000 | 249 |
| 2014-09-22 | 244 | 252 | 244 | 249 | 110,000 | 249 |
| 2014-09-19 | 246 | 248 | 243 | 247 | 84,000 | 247 |
| 2014-09-18 | 245 | 249 | 244 | 246 | 65,000 | 246 |
| 2014-09-17 | 250 | 250 | 242 | 244 | 191,000 | 244 |
| 2014-09-16 | 251 | 251 | 247 | 249 | 120,000 | 249 |
| 2014-09-12 | 245 | 251 | 244 | 248 | 290,000 | 248 |
| 2014-09-11 | 242 | 246 | 242 | 246 | 108,000 | 246 |
| 2014-09-10 | 245 | 245 | 239 | 242 | 91,000 | 242 |
| 2014-09-09 | 247 | 249 | 243 | 245 | 182,000 | 245 |
| 2014-09-08 | 237 | 249 | 237 | 247 | 362,000 | 247 |
| 2014-09-05 | 236 | 239 | 235 | 238 | 110,000 | 238 |
| 2014-09-04 | 236 | 237 | 235 | 236 | 127,000 | 236 |
| 2014-09-03 | 233 | 234 | 232 | 233 | 63,000 | 233 |
| 2014-09-02 | 234 | 235 | 232 | 232 | 172,000 | 232 |
| 2014-09-01 | 226 | 232 | 226 | 231 | 89,000 | 231 |
| 2014-08-29 | 225 | 227 | 225 | 226 | 25,000 | 226 |
| 2014-08-28 | 224 | 226 | 223 | 226 | 38,000 | 226 |
| 2014-08-27 | 225 | 227 | 224 | 225 | 41,000 | 225 |
| 2014-08-26 | 226 | 227 | 222 | 224 | 63,000 | 224 |
| 2014-08-25 | 225 | 227 | 223 | 226 | 94,000 | 226 |
| 2014-08-22 | 226 | 226 | 220 | 223 | 81,000 | 223 |
| 2014-08-21 | 226 | 226 | 223 | 225 | 70,000 | 225 |
| 2014-08-20 | 229 | 229 | 223 | 224 | 44,000 | 224 |
| 2014-08-19 | 229 | 232 | 224 | 229 | 191,000 | 229 |
| 2014-08-18 | 221 | 230 | 220 | 229 | 185,000 | 229 |
| 2014-08-15 | 221 | 224 | 220 | 223 | 41,000 | 223 |
| 2014-08-14 | 219 | 221 | 218 | 221 | 44,000 | 221 |
| 2014-08-13 | 219 | 219 | 216 | 217 | 26,000 | 217 |
| 2014-08-12 | 218 | 219 | 214 | 217 | 83,000 | 217 |
| 2014-08-11 | 217 | 220 | 217 | 218 | 48,000 | 218 |
| 2014-08-08 | 216 | 217 | 213 | 215 | 69,000 | 215 |
| 2014-08-07 | 217 | 219 | 217 | 217 | 27,000 | 217 |
| 2014-08-06 | 220 | 220 | 216 | 217 | 89,000 | 217 |
| 2014-08-05 | 225 | 225 | 220 | 220 | 57,000 | 220 |
| 2014-08-04 | 222 | 224 | 222 | 223 | 59,000 | 223 |
| 2014-08-01 | 222 | 222 | 220 | 221 | 71,000 | 221 |
| 2014-07-31 | 227 | 227 | 223 | 224 | 86,000 | 224 |
| 2014-07-30 | 229 | 229 | 227 | 227 | 77,000 | 227 |
| 2014-07-29 | 224 | 230 | 224 | 229 | 166,000 | 229 |
| 2014-07-28 | 222 | 223 | 221 | 222 | 27,000 | 222 |
| 2014-07-25 | 223 | 224 | 221 | 224 | 83,000 | 224 |
| 2014-07-24 | 220 | 223 | 220 | 223 | 76,000 | 223 |
| 2014-07-23 | 221 | 221 | 218 | 219 | 79,000 | 219 |
| 2014-07-22 | 219 | 222 | 218 | 222 | 79,000 | 222 |
| 2014-07-18 | 217 | 223 | 217 | 222 | 92,000 | 222 |
| 2014-07-17 | 224 | 229 | 219 | 222 | 215,000 | 222 |
| 2014-07-16 | 222 | 225 | 219 | 222 | 149,000 | 222 |
| 2014-07-15 | 222 | 223 | 218 | 218 | 78,000 | 218 |
| 2014-07-14 | 220 | 224 | 216 | 220 | 172,000 | 220 |
| 2014-07-11 | 215 | 222 | 214 | 220 | 340,000 | 220 |
| 2014-07-10 | 231 | 231 | 217 | 217 | 455,000 | 217 |
| 2014-07-09 | 236 | 238 | 227 | 231 | 732,000 | 231 |
| 2014-07-08 | 225 | 264 | 224 | 238 | 7,273,000 | 238 |
| 2014-07-07 | 206 | 210 | 205 | 209 | 151,000 | 209 |
| 2014-07-04 | 207 | 207 | 204 | 207 | 57,000 | 207 |
| 2014-07-03 | 205 | 207 | 204 | 205 | 51,000 | 205 |
| 2014-07-02 | 205 | 206 | 202 | 205 | 70,000 | 205 |
| 2014-07-01 | 204 | 205 | 203 | 203 | 67,000 | 203 |
| 2014-06-30 | 202 | 203 | 202 | 203 | 9,000 | 203 |
| 2014-06-27 | 204 | 205 | 202 | 202 | 53,000 | 202 |
| 2014-06-26 | 203 | 204 | 202 | 204 | 21,000 | 204 |
| 2014-06-25 | 204 | 204 | 202 | 202 | 48,000 | 202 |
| 2014-06-24 | 203 | 204 | 201 | 204 | 28,000 | 204 |
| 2014-06-23 | 203 | 204 | 202 | 202 | 41,000 | 202 |
| 2014-06-20 | 204 | 204 | 202 | 202 | 41,000 | 202 |
| 2014-06-19 | 202 | 204 | 202 | 204 | 42,000 | 204 |
| 2014-06-18 | 203 | 203 | 201 | 201 | 13,000 | 201 |
| 2014-06-17 | 202 | 202 | 201 | 202 | 29,000 | 202 |
| 2014-06-16 | 201 | 203 | 201 | 202 | 27,000 | 202 |
| 2014-06-13 | 200 | 201 | 199 | 200 | 61,000 | 200 |
| 2014-06-12 | 200 | 201 | 199 | 199 | 11,000 | 199 |
| 2014-06-11 | 201 | 203 | 201 | 201 | 32,000 | 201 |
| 2014-06-10 | 202 | 202 | 199 | 201 | 43,000 | 201 |
| 2014-06-09 | 201 | 205 | 199 | 201 | 91,000 | 201 |
| 2014-06-06 | 200 | 200 | 199 | 200 | 17,000 | 200 |
| 2014-06-05 | 200 | 200 | 199 | 200 | 11,000 | 200 |
| 2014-06-04 | 198 | 202 | 198 | 200 | 64,000 | 200 |
| 2014-06-03 | 199 | 200 | 198 | 198 | 23,000 | 198 |
| 2014-06-02 | 197 | 199 | 196 | 199 | 50,000 | 199 |
| 2014-05-30 | 197 | 198 | 196 | 198 | 38,000 | 198 |
| 2014-05-29 | 197 | 198 | 196 | 198 | 30,000 | 198 |
| 2014-05-28 | 199 | 200 | 197 | 199 | 43,000 | 199 |
| 2014-05-27 | 201 | 202 | 200 | 202 | 125,000 | 202 |
| 2014-05-26 | 202 | 202 | 200 | 202 | 22,000 | 202 |
| 2014-05-23 | 201 | 203 | 198 | 200 | 60,000 | 200 |
| 2014-05-22 | 199 | 202 | 196 | 200 | 53,000 | 200 |
| 2014-05-21 | 198 | 198 | 195 | 196 | 21,000 | 196 |
| 2014-05-20 | 197 | 198 | 196 | 196 | 12,000 | 196 |
| 2014-05-19 | 199 | 199 | 196 | 197 | 24,000 | 197 |
| 2014-05-16 | 199 | 200 | 197 | 197 | 40,000 | 197 |
| 2014-05-15 | 201 | 201 | 199 | 199 | 18,000 | 199 |
| 2014-05-14 | 201 | 201 | 198 | 201 | 30,000 | 201 |
| 2014-05-13 | 200 | 201 | 199 | 199 | 10,000 | 199 |
| 2014-05-12 | 201 | 201 | 198 | 198 | 14,000 | 198 |
| 2014-05-09 | 198 | 201 | 196 | 199 | 19,000 | 199 |
| 2014-05-08 | 200 | 200 | 198 | 198 | 20,000 | 198 |
| 2014-05-07 | 200 | 201 | 198 | 198 | 46,000 | 198 |
| 2014-05-02 | 204 | 204 | 201 | 203 | 24,000 | 203 |
| 2014-05-01 | 199 | 204 | 199 | 203 | 24,000 | 203 |
| 2014-04-30 | 199 | 202 | 199 | 199 | 23,000 | 199 |
| 2014-04-28 | 201 | 203 | 199 | 199 | 25,000 | 199 |
| 2014-04-25 | 201 | 204 | 201 | 202 | 39,000 | 202 |
| 2014-04-24 | 199 | 201 | 199 | 200 | 15,000 | 200 |
| 2014-04-23 | 200 | 201 | 198 | 201 | 29,000 | 201 |
| 2014-04-22 | 201 | 201 | 198 | 198 | 49,000 | 198 |
| 2014-04-21 | 196 | 199 | 196 | 198 | 30,000 | 198 |
| 2014-04-18 | 196 | 196 | 195 | 196 | 11,000 | 196 |
| 2014-04-17 | 197 | 197 | 195 | 195 | 17,000 | 195 |
| 2014-04-16 | 195 | 195 | 194 | 195 | 30,000 | 195 |
| 2014-04-15 | 194 | 194 | 193 | 193 | 26,000 | 193 |
| 2014-04-14 | 193 | 194 | 193 | 193 | 16,000 | 193 |
| 2014-04-11 | 194 | 194 | 192 | 192 | 46,000 | 192 |
| 2014-04-10 | 195 | 197 | 194 | 194 | 26,000 | 194 |
| 2014-04-09 | 198 | 199 | 194 | 194 | 64,000 | 194 |
| 2014-04-08 | 198 | 199 | 196 | 199 | 49,000 | 199 |
| 2014-04-07 | 198 | 199 | 197 | 199 | 31,000 | 199 |
| 2014-04-04 | 200 | 200 | 199 | 199 | 26,000 | 199 |
| 2014-04-03 | 200 | 202 | 199 | 200 | 38,000 | 200 |
| 2014-04-02 | 204 | 204 | 200 | 200 | 74,000 | 200 |
| 2014-04-01 | 199 | 201 | 198 | 201 | 61,000 | 201 |
| 2014-03-31 | 195 | 199 | 195 | 198 | 51,000 | 198 |
| 2014-03-28 | 196 | 196 | 193 | 194 | 42,000 | 194 |
| 2014-03-27 | 195 | 195 | 192 | 193 | 29,000 | 193 |
| 2014-03-26 | 192 | 193 | 189 | 191 | 84,000 | 191 |
| 2014-03-25 | 194 | 194 | 190 | 191 | 47,000 | 191 |
| 2014-03-24 | 189 | 195 | 189 | 189 | 53,000 | 189 |
| 2014-03-20 | 190 | 191 | 187 | 188 | 59,000 | 188 |
| 2014-03-19 | 193 | 194 | 191 | 192 | 15,000 | 192 |
| 2014-03-18 | 195 | 195 | 193 | 195 | 25,000 | 195 |
| 2014-03-17 | 193 | 194 | 190 | 192 | 38,000 | 192 |
| 2014-03-14 | 195 | 197 | 193 | 193 | 100,000 | 193 |
| 2014-03-13 | 195 | 197 | 195 | 197 | 18,000 | 197 |
| 2014-03-12 | 196 | 197 | 195 | 195 | 34,000 | 195 |
| 2014-03-11 | 198 | 198 | 196 | 198 | 19,000 | 198 |
| 2014-03-10 | 198 | 198 | 195 | 197 | 30,000 | 197 |
| 2014-03-07 | 198 | 199 | 196 | 198 | 45,000 | 198 |
| 2014-03-06 | 196 | 200 | 196 | 197 | 45,000 | 197 |
| 2014-03-05 | 197 | 199 | 195 | 195 | 41,000 | 195 |
| 2014-03-04 | 195 | 198 | 194 | 197 | 25,000 | 197 |
| 2014-03-03 | 197 | 197 | 191 | 195 | 74,000 | 195 |
| 2014-02-28 | 202 | 204 | 194 | 196 | 85,000 | 196 |
| 2014-02-27 | 198 | 210 | 198 | 201 | 154,000 | 201 |
| 2014-02-26 | 201 | 203 | 200 | 200 | 20,000 | 200 |
| 2014-02-25 | 204 | 205 | 201 | 204 | 37,000 | 204 |
| 2014-02-24 | 205 | 205 | 200 | 200 | 33,000 | 200 |
| 2014-02-21 | 203 | 206 | 200 | 202 | 30,000 | 202 |
| 2014-02-20 | 203 | 203 | 198 | 200 | 27,000 | 200 |
| 2014-02-19 | 203 | 203 | 200 | 201 | 15,000 | 201 |
| 2014-02-18 | 200 | 204 | 198 | 203 | 42,000 | 203 |
| 2014-02-17 | 197 | 202 | 195 | 202 | 36,000 | 202 |
| 2014-02-14 | 201 | 201 | 196 | 197 | 63,000 | 197 |
| 2014-02-13 | 203 | 205 | 200 | 201 | 36,000 | 201 |
| 2014-02-12 | 206 | 208 | 204 | 206 | 98,000 | 206 |
| 2014-02-10 | 200 | 203 | 198 | 200 | 50,000 | 200 |
| 2014-02-07 | 195 | 197 | 195 | 197 | 25,000 | 197 |
| 2014-02-06 | 188 | 198 | 188 | 194 | 76,000 | 194 |
| 2014-02-05 | 189 | 191 | 186 | 189 | 79,000 | 189 |
| 2014-02-04 | 190 | 191 | 175 | 186 | 236,000 | 186 |
| 2014-02-03 | 203 | 205 | 201 | 201 | 65,000 | 201 |
| 2014-01-31 | 206 | 207 | 203 | 205 | 77,000 | 205 |
| 2014-01-30 | 207 | 207 | 204 | 206 | 38,000 | 206 |
| 2014-01-29 | 207 | 210 | 207 | 210 | 57,000 | 210 |
| 2014-01-28 | 206 | 208 | 204 | 204 | 64,000 | 204 |
| 2014-01-27 | 208 | 210 | 205 | 207 | 99,000 | 207 |
| 2014-01-24 | 215 | 216 | 213 | 213 | 96,000 | 213 |
| 2014-01-23 | 222 | 223 | 216 | 219 | 117,000 | 219 |
| 2014-01-22 | 220 | 222 | 218 | 222 | 110,000 | 222 |
| 2014-01-21 | 219 | 220 | 218 | 220 | 119,000 | 220 |
| 2014-01-20 | 220 | 221 | 218 | 220 | 82,000 | 220 |
| 2014-01-17 | 219 | 221 | 218 | 220 | 64,000 | 220 |
| 2014-01-16 | 217 | 220 | 216 | 220 | 127,000 | 220 |
| 2014-01-15 | 217 | 218 | 215 | 216 | 112,000 | 216 |
| 2014-01-14 | 214 | 219 | 213 | 217 | 130,000 | 217 |
| 2014-01-10 | 217 | 221 | 217 | 220 | 83,000 | 220 |
| 2014-01-09 | 215 | 218 | 215 | 217 | 66,000 | 217 |
| 2014-01-08 | 217 | 218 | 212 | 218 | 117,000 | 218 |
| 2014-01-07 | 219 | 219 | 215 | 216 | 30,000 | 216 |
| 2014-01-06 | 216 | 218 | 215 | 217 | 76,000 | 217 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
