1. HOME >
  2. 株価時系列 >
  3. 8095 >
  4. 2016年

8095 アステナホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3022222422222466,000224
2016-12-2921822321822262,000222
2016-12-2821922121922062,000220
2016-12-2721822321821954,000219
2016-12-2621822121621995,000219
2016-12-2221922021821966,000219
2016-12-21219220217220109,000220
2016-12-2021621921621955,000219
2016-12-1921721921621954,000219
2016-12-16220222218219137,000219
2016-12-15217221217220118,000220
2016-12-14215218215216117,000216
2016-12-1321221521221590,000215
2016-12-1221321521221489,000214
2016-12-09211213209212136,000212
2016-12-08211213209213194,000213
2016-12-0721021120821186,000211
2016-12-0620520720520768,000207
2016-12-0520720820320753,000207
2016-12-0220620820420755,000207
2016-12-0120721020620877,000208
2016-11-3020620720420746,000207
2016-11-2920620720120667,000206
2016-11-28210210205209128,000209
2016-11-25211213210211432,000211
2016-11-24214214211211112,000211
2016-11-2221521821321458,000214
2016-11-2121521721421570,000215
2016-11-1821521521321345,000213
2016-11-1721421421221338,000213
2016-11-1621021421021370,000213
2016-11-1520921120921026,000210
2016-11-14207213207210156,000210
2016-11-1120720920520867,000208
2016-11-1020420920420975,000209
2016-11-09203205200201151,000201
2016-11-0820220420220342,000203
2016-11-0720320420220342,000203
2016-11-0420420420120261,000202
2016-11-0220720720520544,000205
2016-11-0120720820720869,000208
2016-10-3121021020520739,000207
2016-10-2820821020720970,000209
2016-10-2720820920720944,000209
2016-10-2620820920720954,000209
2016-10-2521021020720751,000207
2016-10-2420521020520974,000209
2016-10-2120520620420630,000206
2016-10-2020120720120597,000205
2016-10-19204208200203105,000203
2016-10-1720020120020115,000201
2016-10-1319820119820019,000200
2016-10-1220020019819833,000198
2016-10-1120020319920090,000200
2016-10-0719820019820035,000200
2016-10-0619819919819844,000198
2016-10-0519619919619962,000199
2016-10-0419319619319524,000195
2016-10-0319419619219222,000192
2016-09-3019319419319316,000193
2016-09-2919419619319529,000195
2016-09-2819519519219332,000193
2016-09-2719119418919465,000194
2016-09-2619419419219225,000192
2016-09-2319219419119448,000194
2016-09-2118919218819221,000192
2016-09-2019019118918914,000189
2016-09-1618819118719115,000191
2016-09-1518818918718823,000188
2016-09-141891891881898,000189
2016-09-1318919018918915,000189
2016-09-1219019018919012,000190
2016-09-0919319419119230,000192
2016-09-0819319419319410,000194
2016-09-0719119419119342,000193
2016-09-0619019418919420,000194
2016-09-0519019018918917,000189
2016-09-0219119118818934,000189
2016-09-0118518818518820,000188
2016-08-3118518618518614,000186
2016-08-3018618718418425,000184
2016-08-2918518618318623,000186
2016-08-2618618618318312,000183
2016-08-2518918918518639,000186
2016-08-2418418618418639,000186
2016-08-2318418518318347,000183
2016-08-2218518818518722,000187
2016-08-1918218718218629,000186
2016-08-1818318318218216,000182
2016-08-1718418418218437,000184
2016-08-1618618618418432,000184
2016-08-1518518618318622,000186
2016-08-1218618718518545,000185
2016-08-1018618718618719,000187
2016-08-0918718718718710,000187
2016-08-0818718818618825,000188
2016-08-0518718818718712,000187
2016-08-0418918918718920,000189
2016-08-0319019018918935,000189
2016-08-0219419419219320,000193
2016-08-0119119519119221,000192
2016-07-2919419419119351,000193
2016-07-28191195191194112,000194
2016-07-2719119319019364,000193
2016-07-2618619018618928,000189
2016-07-2519019118818967,000189
2016-07-221841871841869,000186
2016-07-2118518618518616,000186
2016-07-2018518618118654,000186
2016-07-1918918918618639,000186
2016-07-1518919318818947,000189
2016-07-1418619118619170,000191
2016-07-1318618618418644,000186
2016-07-1218718718518551,000185
2016-07-1118718718318439,000184
2016-07-0818718718318359,000183
2016-07-0718418518318516,000185
2016-07-0618218518118430,000184
2016-07-0518718718518520,000185
2016-07-0418218518018538,000185
2016-07-0118018118018128,000181
2016-06-3018218318018054,000180
2016-06-2918118217918128,000181
2016-06-2817818217617960,000179
2016-06-2718518517917946,000179
2016-06-24187187175177100,000177
2016-06-2318318418318416,000184
2016-06-2218118218018229,000182
2016-06-2117918317918345,000183
2016-06-2017918017918026,000180
2016-06-1718018017917925,000179
2016-06-1618018117817922,000179
2016-06-1518018218018011,000180
2016-06-1418518518018074,000180
2016-06-1318918918518530,000185
2016-06-1019219219019048,000190
2016-06-0919019018918915,000189
2016-06-0819119119119111,000191
2016-06-0719319318919140,000191
2016-06-0619119319019324,000193
2016-06-0319319419219412,000194
2016-06-0219619619419437,000194
2016-06-0119519619319448,000194
2016-05-3119619719619710,000197
2016-05-3019519619519625,000196
2016-05-2719319619219588,000195
2016-05-26201201199200282,000200
2016-05-2520020120020056,000200
2016-05-2419919919819941,000199
2016-05-2320020019819952,000199
2016-05-2020220219819939,000199
2016-05-19204204198202115,000202
2016-05-1819619619319456,000194
2016-05-1719319619319541,000195
2016-05-1619619819319394,000193
2016-05-1320220319919964,000199
2016-05-1220320420020244,000202
2016-05-1120720720320322,000203
2016-05-1020420620420440,000204
2016-05-0920520520220435,000204
2016-05-0620420420020235,000202
2016-05-0219820219720065,000200
2016-04-28211214205205130,000205
2016-04-2721621621021279,000212
2016-04-2621721721321576,000215
2016-04-25227227216219237,000219
2016-04-22224225220225142,000225
2016-04-21217226217225277,000225
2016-04-20206219205215405,000215
2016-04-19200209200205247,000205
2016-04-18200200196198105,000198
2016-04-15199202199201101,000201
2016-04-14195199195199125,000199
2016-04-13196199192195412,000195
2016-04-12180184180181106,000181
2016-04-1117718017518057,000180
2016-04-0817618017617750,000177
2016-04-0717717917617760,000177
2016-04-0618018017717757,000177
2016-04-0518518517818078,000180
2016-04-0418718718518727,000187
2016-04-0118918918418485,000184
2016-03-3118919018818855,000188
2016-03-3019419418919049,000190
2016-03-2919219418919445,000194
2016-03-2819219219119245,000192
2016-03-2519219218918938,000189
2016-03-2419119118818880,000188
2016-03-2319119319019120,000191
2016-03-2219019419019157,000191
2016-03-1819119118718830,000188
2016-03-1719119219019025,000190
2016-03-1619319419119129,000191
2016-03-1519119219019146,000191
2016-03-1419119419119151,000191
2016-03-1118618918618874,000188
2016-03-1018518618518630,000186
2016-03-0918518518318445,000184
2016-03-0818318818318574,000185
2016-03-07187187181184171,000184
2016-03-0418218518018573,000185
2016-03-0318118317918272,000182
2016-03-02183184178184138,000184
2016-03-0117818017817829,000178
2016-02-2918018217717772,000177
2016-02-2618218618218239,000182
2016-02-2518418417918265,000182
2016-02-2418218618118229,000182
2016-02-2318618618318325,000183
2016-02-2218319418218537,000185
2016-02-1918418818018664,000186
2016-02-1818119018118640,000186
2016-02-1718118217818034,000180
2016-02-1618118517918233,000182
2016-02-1517618117618163,000181
2016-02-1218018017317386,000173
2016-02-1019119318518545,000185
2016-02-0919519518819061,000190
2016-02-0819619819619721,000197
2016-02-0520320319519744,000197
2016-02-0420320820320322,000203
2016-02-0320320420220331,000203
2016-02-0220921020720859,000208
2016-02-0120420620320662,000206
2016-01-2919720019419943,000199
2016-01-2819720119719824,000198
2016-01-2719419919419729,000197
2016-01-2619419619319418,000194
2016-01-2519919919419756,000197
2016-01-2218919418919477,000194
2016-01-21196197188189137,000189
2016-01-2020120219719772,000197
2016-01-1920220420020158,000201
2016-01-1820120220020163,000201
2016-01-1520920920220395,000203
2016-01-1420420420120160,000201
2016-01-1320521120320948,000209
2016-01-1221021020120173,000201
2016-01-0820421320421274,000212
2016-01-0720520720420539,000205
2016-01-0621021120520861,000208
2016-01-05207217205214116,000214
2016-01-0420620820520534,000205

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