8095 アステナホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 208 | 208 | 204 | 205 | 42,000 | 205 |
| 2015-12-29 | 202 | 208 | 201 | 206 | 107,000 | 206 |
| 2015-12-28 | 201 | 205 | 201 | 204 | 51,000 | 204 |
| 2015-12-25 | 205 | 205 | 200 | 201 | 159,000 | 201 |
| 2015-12-24 | 208 | 209 | 203 | 205 | 72,000 | 205 |
| 2015-12-22 | 209 | 209 | 206 | 206 | 60,000 | 206 |
| 2015-12-21 | 212 | 212 | 203 | 206 | 184,000 | 206 |
| 2015-12-18 | 215 | 216 | 213 | 213 | 44,000 | 213 |
| 2015-12-17 | 215 | 217 | 215 | 215 | 38,000 | 215 |
| 2015-12-16 | 215 | 216 | 214 | 215 | 59,000 | 215 |
| 2015-12-15 | 217 | 217 | 215 | 215 | 41,000 | 215 |
| 2015-12-14 | 218 | 218 | 216 | 217 | 35,000 | 217 |
| 2015-12-11 | 218 | 219 | 216 | 218 | 85,000 | 218 |
| 2015-12-10 | 220 | 220 | 218 | 218 | 41,000 | 218 |
| 2015-12-09 | 223 | 223 | 220 | 220 | 58,000 | 220 |
| 2015-12-08 | 226 | 226 | 222 | 222 | 71,000 | 222 |
| 2015-12-07 | 222 | 223 | 220 | 222 | 46,000 | 222 |
| 2015-12-04 | 222 | 223 | 221 | 221 | 47,000 | 221 |
| 2015-12-03 | 224 | 225 | 222 | 225 | 54,000 | 225 |
| 2015-12-02 | 223 | 225 | 221 | 224 | 89,000 | 224 |
| 2015-12-01 | 221 | 223 | 221 | 223 | 29,000 | 223 |
| 2015-11-30 | 223 | 223 | 221 | 223 | 63,000 | 223 |
| 2015-11-27 | 225 | 226 | 224 | 224 | 50,000 | 224 |
| 2015-11-26 | 224 | 227 | 224 | 225 | 125,000 | 225 |
| 2015-11-25 | 234 | 234 | 229 | 229 | 241,000 | 229 |
| 2015-11-24 | 228 | 235 | 227 | 235 | 212,000 | 235 |
| 2015-11-20 | 229 | 229 | 228 | 228 | 82,000 | 228 |
| 2015-11-19 | 229 | 229 | 226 | 229 | 112,000 | 229 |
| 2015-11-18 | 229 | 229 | 227 | 227 | 42,000 | 227 |
| 2015-11-17 | 228 | 229 | 226 | 228 | 91,000 | 228 |
| 2015-11-16 | 226 | 228 | 226 | 227 | 20,000 | 227 |
| 2015-11-13 | 227 | 228 | 227 | 228 | 25,000 | 228 |
| 2015-11-12 | 226 | 228 | 226 | 228 | 43,000 | 228 |
| 2015-11-11 | 226 | 228 | 226 | 226 | 19,000 | 226 |
| 2015-11-10 | 227 | 227 | 223 | 226 | 49,000 | 226 |
| 2015-11-09 | 223 | 229 | 223 | 228 | 73,000 | 228 |
| 2015-11-06 | 224 | 224 | 222 | 223 | 22,000 | 223 |
| 2015-11-05 | 221 | 223 | 220 | 223 | 45,000 | 223 |
| 2015-11-04 | 224 | 224 | 221 | 221 | 34,000 | 221 |
| 2015-11-02 | 221 | 221 | 220 | 220 | 32,000 | 220 |
| 2015-10-30 | 226 | 226 | 221 | 222 | 70,000 | 222 |
| 2015-10-29 | 224 | 226 | 221 | 225 | 50,000 | 225 |
| 2015-10-28 | 223 | 223 | 221 | 223 | 42,000 | 223 |
| 2015-10-27 | 227 | 227 | 218 | 221 | 189,000 | 221 |
| 2015-10-26 | 225 | 228 | 225 | 227 | 55,000 | 227 |
| 2015-10-23 | 224 | 226 | 221 | 223 | 76,000 | 223 |
| 2015-10-22 | 224 | 225 | 222 | 222 | 73,000 | 222 |
| 2015-10-21 | 229 | 229 | 217 | 222 | 242,000 | 222 |
| 2015-10-20 | 232 | 232 | 227 | 229 | 76,000 | 229 |
| 2015-10-19 | 238 | 238 | 227 | 232 | 155,000 | 232 |
| 2015-10-16 | 242 | 245 | 233 | 238 | 285,000 | 238 |
| 2015-10-15 | 240 | 243 | 238 | 240 | 241,000 | 240 |
| 2015-10-14 | 237 | 242 | 235 | 240 | 235,000 | 240 |
| 2015-10-13 | 231 | 240 | 229 | 238 | 303,000 | 238 |
| 2015-10-09 | 234 | 236 | 233 | 236 | 47,000 | 236 |
| 2015-10-08 | 233 | 234 | 231 | 233 | 56,000 | 233 |
| 2015-10-07 | 232 | 234 | 231 | 232 | 46,000 | 232 |
| 2015-10-06 | 232 | 234 | 231 | 233 | 60,000 | 233 |
| 2015-10-05 | 229 | 231 | 229 | 231 | 32,000 | 231 |
| 2015-10-02 | 227 | 231 | 226 | 229 | 34,000 | 229 |
| 2015-10-01 | 230 | 230 | 225 | 225 | 45,000 | 225 |
| 2015-09-30 | 228 | 231 | 227 | 230 | 22,000 | 230 |
| 2015-09-29 | 229 | 231 | 225 | 228 | 70,000 | 228 |
| 2015-09-28 | 231 | 232 | 229 | 230 | 35,000 | 230 |
| 2015-09-25 | 226 | 231 | 225 | 229 | 71,000 | 229 |
| 2015-09-24 | 227 | 228 | 224 | 225 | 66,000 | 225 |
| 2015-09-18 | 229 | 233 | 226 | 230 | 57,000 | 230 |
| 2015-09-17 | 233 | 234 | 224 | 229 | 148,000 | 229 |
| 2015-09-16 | 233 | 239 | 229 | 235 | 258,000 | 235 |
| 2015-09-15 | 228 | 234 | 218 | 231 | 568,000 | 231 |
| 2015-09-14 | 214 | 216 | 211 | 212 | 33,000 | 212 |
| 2015-09-11 | 208 | 215 | 208 | 214 | 71,000 | 214 |
| 2015-09-10 | 212 | 212 | 207 | 211 | 19,000 | 211 |
| 2015-09-09 | 209 | 218 | 209 | 214 | 50,000 | 214 |
| 2015-09-08 | 207 | 213 | 207 | 207 | 66,000 | 207 |
| 2015-09-07 | 203 | 212 | 203 | 208 | 41,000 | 208 |
| 2015-09-04 | 214 | 214 | 206 | 208 | 89,000 | 208 |
| 2015-09-03 | 220 | 221 | 213 | 214 | 60,000 | 214 |
| 2015-09-02 | 217 | 220 | 215 | 220 | 42,000 | 220 |
| 2015-09-01 | 222 | 225 | 216 | 216 | 64,000 | 216 |
| 2015-08-31 | 220 | 222 | 218 | 222 | 38,000 | 222 |
| 2015-08-28 | 219 | 221 | 218 | 219 | 42,000 | 219 |
| 2015-08-27 | 218 | 218 | 214 | 216 | 60,000 | 216 |
| 2015-08-26 | 211 | 218 | 204 | 218 | 115,000 | 218 |
| 2015-08-25 | 210 | 210 | 198 | 203 | 157,000 | 203 |
| 2015-08-24 | 220 | 221 | 211 | 211 | 99,000 | 211 |
| 2015-08-21 | 225 | 227 | 220 | 223 | 99,000 | 223 |
| 2015-08-20 | 235 | 237 | 229 | 230 | 121,000 | 230 |
| 2015-08-19 | 231 | 237 | 231 | 236 | 135,000 | 236 |
| 2015-08-18 | 230 | 233 | 230 | 233 | 41,000 | 233 |
| 2015-08-17 | 228 | 230 | 228 | 230 | 17,000 | 230 |
| 2015-08-14 | 229 | 229 | 227 | 227 | 17,000 | 227 |
| 2015-08-13 | 229 | 230 | 227 | 228 | 40,000 | 228 |
| 2015-08-12 | 230 | 231 | 228 | 229 | 23,000 | 229 |
| 2015-08-11 | 231 | 232 | 229 | 229 | 30,000 | 229 |
| 2015-08-10 | 230 | 233 | 230 | 233 | 27,000 | 233 |
| 2015-08-07 | 233 | 234 | 228 | 229 | 54,000 | 229 |
| 2015-08-06 | 236 | 237 | 233 | 234 | 29,000 | 234 |
| 2015-08-05 | 230 | 236 | 229 | 236 | 78,000 | 236 |
| 2015-08-04 | 231 | 231 | 228 | 231 | 35,000 | 231 |
| 2015-08-03 | 227 | 230 | 227 | 228 | 13,000 | 228 |
| 2015-07-31 | 229 | 230 | 228 | 229 | 22,000 | 229 |
| 2015-07-30 | 228 | 230 | 228 | 229 | 23,000 | 229 |
| 2015-07-29 | 227 | 229 | 226 | 227 | 19,000 | 227 |
| 2015-07-28 | 228 | 228 | 223 | 226 | 52,000 | 226 |
| 2015-07-27 | 231 | 231 | 228 | 229 | 31,000 | 229 |
| 2015-07-24 | 230 | 233 | 228 | 232 | 48,000 | 232 |
| 2015-07-23 | 228 | 230 | 227 | 230 | 25,000 | 230 |
| 2015-07-22 | 229 | 229 | 226 | 226 | 28,000 | 226 |
| 2015-07-21 | 231 | 231 | 229 | 229 | 35,000 | 229 |
| 2015-07-17 | 231 | 231 | 231 | 231 | 7,000 | 231 |
| 2015-07-16 | 230 | 231 | 228 | 230 | 61,000 | 230 |
| 2015-07-15 | 232 | 233 | 230 | 230 | 66,000 | 230 |
| 2015-07-14 | 228 | 235 | 228 | 233 | 114,000 | 233 |
| 2015-07-13 | 227 | 230 | 225 | 230 | 43,000 | 230 |
| 2015-07-10 | 225 | 228 | 221 | 223 | 94,000 | 223 |
| 2015-07-09 | 222 | 225 | 220 | 223 | 124,000 | 223 |
| 2015-07-08 | 230 | 231 | 225 | 225 | 103,000 | 225 |
| 2015-07-07 | 230 | 231 | 229 | 229 | 41,000 | 229 |
| 2015-07-06 | 232 | 233 | 227 | 228 | 103,000 | 228 |
| 2015-07-03 | 236 | 236 | 235 | 235 | 28,000 | 235 |
| 2015-07-02 | 238 | 238 | 236 | 237 | 34,000 | 237 |
| 2015-07-01 | 235 | 236 | 234 | 235 | 26,000 | 235 |
| 2015-06-30 | 233 | 234 | 231 | 234 | 80,000 | 234 |
| 2015-06-29 | 242 | 242 | 234 | 234 | 205,000 | 234 |
| 2015-06-26 | 238 | 240 | 238 | 238 | 114,000 | 238 |
| 2015-06-25 | 243 | 243 | 242 | 242 | 31,000 | 242 |
| 2015-06-24 | 246 | 246 | 240 | 242 | 66,000 | 242 |
| 2015-06-23 | 241 | 248 | 241 | 246 | 73,000 | 246 |
| 2015-06-22 | 239 | 241 | 239 | 241 | 37,000 | 241 |
| 2015-06-19 | 239 | 242 | 238 | 240 | 35,000 | 240 |
| 2015-06-18 | 240 | 240 | 236 | 237 | 58,000 | 237 |
| 2015-06-17 | 241 | 241 | 240 | 240 | 29,000 | 240 |
| 2015-06-16 | 242 | 242 | 240 | 241 | 33,000 | 241 |
| 2015-06-15 | 243 | 243 | 240 | 242 | 37,000 | 242 |
| 2015-06-12 | 241 | 244 | 241 | 242 | 90,000 | 242 |
| 2015-06-11 | 239 | 242 | 239 | 241 | 100,000 | 241 |
| 2015-06-10 | 240 | 242 | 236 | 238 | 129,000 | 238 |
| 2015-06-09 | 245 | 245 | 240 | 240 | 91,000 | 240 |
| 2015-06-08 | 246 | 247 | 245 | 245 | 56,000 | 245 |
| 2015-06-05 | 246 | 246 | 245 | 245 | 22,000 | 245 |
| 2015-06-04 | 246 | 247 | 246 | 246 | 61,000 | 246 |
| 2015-06-03 | 245 | 247 | 243 | 246 | 75,000 | 246 |
| 2015-06-02 | 247 | 247 | 244 | 244 | 44,000 | 244 |
| 2015-06-01 | 248 | 248 | 245 | 246 | 27,000 | 246 |
| 2015-05-29 | 249 | 252 | 248 | 249 | 72,000 | 249 |
| 2015-05-28 | 246 | 254 | 246 | 250 | 162,000 | 250 |
| 2015-05-27 | 243 | 251 | 242 | 247 | 195,000 | 247 |
| 2015-05-26 | 246 | 247 | 243 | 245 | 323,000 | 245 |
| 2015-05-25 | 247 | 247 | 245 | 247 | 83,000 | 247 |
| 2015-05-22 | 244 | 246 | 244 | 245 | 84,000 | 245 |
| 2015-05-21 | 241 | 246 | 240 | 243 | 148,000 | 243 |
| 2015-05-20 | 242 | 243 | 241 | 241 | 42,000 | 241 |
| 2015-05-19 | 239 | 244 | 239 | 242 | 108,000 | 242 |
| 2015-05-18 | 237 | 240 | 237 | 239 | 88,000 | 239 |
| 2015-05-15 | 237 | 238 | 236 | 237 | 80,000 | 237 |
| 2015-05-14 | 240 | 240 | 237 | 237 | 58,000 | 237 |
| 2015-05-13 | 241 | 241 | 239 | 240 | 96,000 | 240 |
| 2015-05-12 | 241 | 245 | 240 | 241 | 92,000 | 241 |
| 2015-05-11 | 243 | 244 | 240 | 241 | 97,000 | 241 |
| 2015-05-08 | 239 | 245 | 239 | 242 | 94,000 | 242 |
| 2015-05-07 | 240 | 242 | 240 | 241 | 29,000 | 241 |
| 2015-05-01 | 241 | 243 | 238 | 240 | 137,000 | 240 |
| 2015-04-30 | 244 | 244 | 242 | 243 | 58,000 | 243 |
| 2015-04-28 | 245 | 245 | 243 | 244 | 45,000 | 244 |
| 2015-04-27 | 246 | 246 | 244 | 244 | 53,000 | 244 |
| 2015-04-24 | 248 | 248 | 243 | 244 | 106,000 | 244 |
| 2015-04-23 | 248 | 249 | 246 | 247 | 67,000 | 247 |
| 2015-04-22 | 251 | 251 | 247 | 247 | 109,000 | 247 |
| 2015-04-21 | 245 | 250 | 243 | 250 | 258,000 | 250 |
| 2015-04-20 | 244 | 248 | 243 | 245 | 147,000 | 245 |
| 2015-04-17 | 246 | 248 | 243 | 244 | 143,000 | 244 |
| 2015-04-16 | 243 | 247 | 243 | 246 | 164,000 | 246 |
| 2015-04-15 | 242 | 245 | 242 | 245 | 143,000 | 245 |
| 2015-04-14 | 241 | 245 | 240 | 242 | 201,000 | 242 |
| 2015-04-13 | 240 | 245 | 240 | 241 | 185,000 | 241 |
| 2015-04-10 | 243 | 248 | 243 | 245 | 40,000 | 245 |
| 2015-04-09 | 247 | 247 | 241 | 243 | 109,000 | 243 |
| 2015-04-08 | 248 | 248 | 244 | 245 | 98,000 | 245 |
| 2015-04-07 | 241 | 248 | 241 | 246 | 167,000 | 246 |
| 2015-04-06 | 243 | 248 | 240 | 240 | 148,000 | 240 |
| 2015-04-03 | 241 | 247 | 236 | 244 | 221,000 | 244 |
| 2015-04-02 | 241 | 242 | 240 | 240 | 62,000 | 240 |
| 2015-04-01 | 240 | 242 | 238 | 241 | 121,000 | 241 |
| 2015-03-31 | 239 | 241 | 238 | 240 | 133,000 | 240 |
| 2015-03-30 | 233 | 240 | 233 | 238 | 150,000 | 238 |
| 2015-03-27 | 238 | 240 | 231 | 232 | 163,000 | 232 |
| 2015-03-26 | 238 | 241 | 237 | 239 | 105,000 | 239 |
| 2015-03-25 | 240 | 241 | 238 | 240 | 121,000 | 240 |
| 2015-03-24 | 237 | 240 | 237 | 239 | 101,000 | 239 |
| 2015-03-23 | 239 | 241 | 237 | 239 | 88,000 | 239 |
| 2015-03-20 | 239 | 241 | 238 | 239 | 83,000 | 239 |
| 2015-03-19 | 238 | 241 | 238 | 239 | 109,000 | 239 |
| 2015-03-18 | 239 | 239 | 237 | 238 | 47,000 | 238 |
| 2015-03-17 | 239 | 241 | 239 | 240 | 118,000 | 240 |
| 2015-03-16 | 240 | 241 | 236 | 240 | 91,000 | 240 |
| 2015-03-13 | 238 | 242 | 236 | 241 | 246,000 | 241 |
| 2015-03-12 | 235 | 239 | 231 | 235 | 157,000 | 235 |
| 2015-03-11 | 232 | 237 | 229 | 237 | 192,000 | 237 |
| 2015-03-10 | 236 | 236 | 233 | 233 | 179,000 | 233 |
| 2015-03-09 | 230 | 238 | 229 | 236 | 340,000 | 236 |
| 2015-03-06 | 229 | 229 | 227 | 228 | 58,000 | 228 |
| 2015-03-05 | 226 | 228 | 225 | 226 | 38,000 | 226 |
| 2015-03-04 | 227 | 227 | 222 | 226 | 98,000 | 226 |
| 2015-03-03 | 232 | 232 | 229 | 229 | 45,000 | 229 |
| 2015-03-02 | 225 | 232 | 224 | 231 | 179,000 | 231 |
| 2015-02-27 | 223 | 226 | 223 | 224 | 83,000 | 224 |
| 2015-02-26 | 222 | 223 | 221 | 222 | 152,000 | 222 |
| 2015-02-25 | 222 | 223 | 220 | 221 | 205,000 | 221 |
| 2015-02-24 | 225 | 225 | 220 | 220 | 197,000 | 220 |
| 2015-02-23 | 227 | 228 | 220 | 223 | 384,000 | 223 |
| 2015-02-20 | 227 | 228 | 225 | 225 | 93,000 | 225 |
| 2015-02-19 | 227 | 227 | 224 | 225 | 147,000 | 225 |
| 2015-02-18 | 227 | 229 | 223 | 225 | 109,000 | 225 |
| 2015-02-17 | 225 | 227 | 224 | 225 | 51,000 | 225 |
| 2015-02-16 | 223 | 226 | 223 | 225 | 88,000 | 225 |
| 2015-02-13 | 225 | 225 | 221 | 222 | 60,000 | 222 |
| 2015-02-12 | 222 | 223 | 221 | 221 | 47,000 | 221 |
| 2015-02-10 | 221 | 221 | 220 | 221 | 20,000 | 221 |
| 2015-02-09 | 221 | 221 | 219 | 220 | 27,000 | 220 |
| 2015-02-06 | 219 | 220 | 219 | 219 | 11,000 | 219 |
| 2015-02-05 | 220 | 220 | 218 | 218 | 67,000 | 218 |
| 2015-02-04 | 220 | 221 | 218 | 220 | 37,000 | 220 |
| 2015-02-03 | 223 | 223 | 217 | 218 | 84,000 | 218 |
| 2015-02-02 | 223 | 223 | 221 | 221 | 20,000 | 221 |
| 2015-01-30 | 220 | 223 | 220 | 222 | 116,000 | 222 |
| 2015-01-29 | 220 | 220 | 217 | 220 | 80,000 | 220 |
| 2015-01-28 | 219 | 220 | 219 | 220 | 43,000 | 220 |
| 2015-01-27 | 219 | 220 | 219 | 219 | 20,000 | 219 |
| 2015-01-26 | 220 | 220 | 218 | 219 | 35,000 | 219 |
| 2015-01-23 | 221 | 221 | 217 | 220 | 39,000 | 220 |
| 2015-01-22 | 217 | 220 | 217 | 219 | 47,000 | 219 |
| 2015-01-21 | 219 | 219 | 217 | 218 | 61,000 | 218 |
| 2015-01-20 | 217 | 217 | 215 | 217 | 22,000 | 217 |
| 2015-01-19 | 218 | 218 | 214 | 215 | 22,000 | 215 |
| 2015-01-16 | 217 | 217 | 214 | 214 | 69,000 | 214 |
| 2015-01-15 | 217 | 219 | 217 | 218 | 41,000 | 218 |
| 2015-01-14 | 217 | 219 | 216 | 217 | 48,000 | 217 |
| 2015-01-13 | 218 | 220 | 215 | 217 | 72,000 | 217 |
| 2015-01-09 | 219 | 224 | 217 | 218 | 100,000 | 218 |
| 2015-01-08 | 220 | 220 | 217 | 220 | 73,000 | 220 |
| 2015-01-07 | 218 | 219 | 217 | 219 | 37,000 | 219 |
| 2015-01-06 | 221 | 221 | 216 | 218 | 85,000 | 218 |
| 2015-01-05 | 220 | 223 | 220 | 221 | 24,000 | 221 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
