8095 アステナホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 522 | 534 | 518 | 524 | 206,000 | 524 |
| 2017-12-28 | 519 | 522 | 510 | 522 | 150,000 | 522 |
| 2017-12-27 | 507 | 517 | 507 | 516 | 127,000 | 516 |
| 2017-12-26 | 503 | 508 | 503 | 506 | 105,000 | 506 |
| 2017-12-25 | 494 | 501 | 491 | 500 | 194,000 | 500 |
| 2017-12-22 | 491 | 495 | 489 | 492 | 82,000 | 492 |
| 2017-12-21 | 492 | 494 | 486 | 491 | 73,000 | 491 |
| 2017-12-20 | 484 | 489 | 484 | 488 | 58,000 | 488 |
| 2017-12-19 | 487 | 488 | 483 | 485 | 86,000 | 485 |
| 2017-12-18 | 485 | 488 | 482 | 487 | 56,000 | 487 |
| 2017-12-15 | 492 | 492 | 482 | 485 | 70,000 | 485 |
| 2017-12-14 | 479 | 491 | 479 | 489 | 126,000 | 489 |
| 2017-12-13 | 479 | 482 | 476 | 482 | 71,000 | 482 |
| 2017-12-12 | 480 | 480 | 474 | 479 | 75,000 | 479 |
| 2017-12-11 | 476 | 480 | 470 | 477 | 95,000 | 477 |
| 2017-12-08 | 467 | 476 | 467 | 476 | 97,000 | 476 |
| 2017-12-07 | 463 | 475 | 463 | 473 | 86,000 | 473 |
| 2017-12-06 | 477 | 477 | 464 | 464 | 199,000 | 464 |
| 2017-12-05 | 480 | 482 | 474 | 481 | 98,000 | 481 |
| 2017-12-04 | 483 | 492 | 483 | 485 | 122,000 | 485 |
| 2017-12-01 | 488 | 489 | 480 | 483 | 118,000 | 483 |
| 2017-11-30 | 481 | 490 | 480 | 489 | 84,000 | 489 |
| 2017-11-29 | 484 | 491 | 481 | 483 | 90,000 | 483 |
| 2017-11-28 | 490 | 490 | 476 | 481 | 120,000 | 481 |
| 2017-11-27 | 501 | 510 | 494 | 496 | 144,000 | 496 |
| 2017-11-24 | 505 | 515 | 498 | 501 | 312,000 | 501 |
| 2017-11-22 | 489 | 504 | 484 | 502 | 393,000 | 502 |
| 2017-11-21 | 482 | 489 | 480 | 484 | 135,000 | 484 |
| 2017-11-20 | 469 | 480 | 469 | 476 | 82,000 | 476 |
| 2017-11-17 | 482 | 483 | 474 | 477 | 77,000 | 477 |
| 2017-11-16 | 460 | 482 | 460 | 477 | 156,000 | 477 |
| 2017-11-15 | 483 | 483 | 461 | 462 | 197,000 | 462 |
| 2017-11-13 | 483 | 483 | 475 | 479 | 106,000 | 479 |
| 2017-11-10 | 474 | 482 | 471 | 478 | 85,000 | 478 |
| 2017-11-09 | 485 | 492 | 473 | 476 | 281,000 | 476 |
| 2017-11-08 | 474 | 481 | 466 | 481 | 175,000 | 481 |
| 2017-11-07 | 485 | 485 | 477 | 480 | 160,000 | 480 |
| 2017-11-06 | 493 | 497 | 484 | 487 | 265,000 | 487 |
| 2017-11-02 | 490 | 492 | 487 | 491 | 190,000 | 491 |
| 2017-11-01 | 484 | 489 | 480 | 489 | 271,000 | 489 |
| 2017-10-31 | 481 | 482 | 464 | 480 | 261,000 | 480 |
| 2017-10-30 | 479 | 482 | 473 | 480 | 259,000 | 480 |
| 2017-10-27 | 472 | 477 | 470 | 476 | 153,000 | 476 |
| 2017-10-26 | 467 | 474 | 457 | 471 | 215,000 | 471 |
| 2017-10-25 | 476 | 476 | 465 | 466 | 380,000 | 466 |
| 2017-10-24 | 464 | 477 | 464 | 474 | 433,000 | 474 |
| 2017-10-23 | 457 | 462 | 452 | 460 | 223,000 | 460 |
| 2017-10-20 | 449 | 451 | 446 | 449 | 298,000 | 449 |
| 2017-10-19 | 455 | 455 | 448 | 449 | 267,000 | 449 |
| 2017-10-18 | 461 | 464 | 448 | 453 | 473,000 | 453 |
| 2017-10-17 | 481 | 481 | 457 | 461 | 730,000 | 461 |
| 2017-10-16 | 479 | 490 | 476 | 481 | 707,000 | 481 |
| 2017-10-13 | 497 | 498 | 474 | 478 | 1,460,000 | 478 |
| 2017-10-12 | 555 | 569 | 549 | 552 | 304,000 | 552 |
| 2017-10-11 | 551 | 558 | 547 | 550 | 311,000 | 550 |
| 2017-10-10 | 533 | 551 | 532 | 548 | 250,000 | 548 |
| 2017-10-06 | 532 | 547 | 531 | 533 | 238,000 | 533 |
| 2017-10-05 | 532 | 534 | 527 | 528 | 288,000 | 528 |
| 2017-10-04 | 532 | 534 | 525 | 532 | 156,000 | 532 |
| 2017-10-03 | 523 | 537 | 516 | 534 | 216,000 | 534 |
| 2017-10-02 | 530 | 530 | 516 | 519 | 155,000 | 519 |
| 2017-09-29 | 525 | 534 | 522 | 530 | 215,000 | 530 |
| 2017-09-28 | 520 | 530 | 512 | 528 | 298,000 | 528 |
| 2017-09-27 | 502 | 515 | 502 | 514 | 169,000 | 514 |
| 2017-09-26 | 488 | 508 | 488 | 505 | 246,000 | 505 |
| 2017-09-25 | 494 | 499 | 482 | 486 | 109,000 | 486 |
| 2017-09-22 | 497 | 500 | 487 | 495 | 250,000 | 495 |
| 2017-09-21 | 493 | 508 | 492 | 502 | 460,000 | 502 |
| 2017-09-20 | 486 | 489 | 481 | 485 | 163,000 | 485 |
| 2017-09-19 | 486 | 491 | 480 | 483 | 241,000 | 483 |
| 2017-09-15 | 475 | 491 | 473 | 481 | 279,000 | 481 |
| 2017-09-14 | 465 | 491 | 464 | 479 | 473,000 | 479 |
| 2017-09-13 | 466 | 466 | 460 | 460 | 134,000 | 460 |
| 2017-09-12 | 456 | 470 | 453 | 462 | 213,000 | 462 |
| 2017-09-11 | 429 | 456 | 428 | 448 | 351,000 | 448 |
| 2017-09-08 | 424 | 430 | 424 | 427 | 136,000 | 427 |
| 2017-09-07 | 428 | 432 | 422 | 424 | 102,000 | 424 |
| 2017-09-06 | 414 | 424 | 412 | 422 | 135,000 | 422 |
| 2017-09-05 | 430 | 430 | 414 | 420 | 124,000 | 420 |
| 2017-09-04 | 434 | 439 | 428 | 429 | 125,000 | 429 |
| 2017-09-01 | 432 | 434 | 429 | 432 | 114,000 | 432 |
| 2017-08-31 | 433 | 436 | 428 | 432 | 89,000 | 432 |
| 2017-08-30 | 436 | 436 | 426 | 431 | 90,000 | 431 |
| 2017-08-29 | 430 | 435 | 427 | 432 | 108,000 | 432 |
| 2017-08-28 | 435 | 437 | 430 | 431 | 61,000 | 431 |
| 2017-08-25 | 430 | 438 | 421 | 438 | 197,000 | 438 |
| 2017-08-24 | 432 | 439 | 429 | 429 | 134,000 | 429 |
| 2017-08-23 | 437 | 437 | 429 | 431 | 80,000 | 431 |
| 2017-08-22 | 435 | 437 | 430 | 431 | 70,000 | 431 |
| 2017-08-21 | 439 | 440 | 432 | 433 | 101,000 | 433 |
| 2017-08-18 | 436 | 444 | 435 | 437 | 102,000 | 437 |
| 2017-08-17 | 437 | 444 | 436 | 441 | 88,000 | 441 |
| 2017-08-16 | 440 | 448 | 434 | 435 | 223,000 | 435 |
| 2017-08-15 | 437 | 440 | 435 | 437 | 149,000 | 437 |
| 2017-08-14 | 435 | 439 | 426 | 429 | 214,000 | 429 |
| 2017-08-10 | 428 | 439 | 424 | 439 | 180,000 | 439 |
| 2017-08-09 | 431 | 432 | 420 | 430 | 130,000 | 430 |
| 2017-08-08 | 427 | 436 | 424 | 432 | 180,000 | 432 |
| 2017-08-07 | 425 | 426 | 422 | 424 | 80,000 | 424 |
| 2017-08-04 | 429 | 429 | 419 | 421 | 183,000 | 421 |
| 2017-08-03 | 418 | 429 | 418 | 429 | 239,000 | 429 |
| 2017-08-02 | 396 | 416 | 396 | 415 | 190,000 | 415 |
| 2017-08-01 | 406 | 409 | 394 | 396 | 319,000 | 396 |
| 2017-07-31 | 421 | 422 | 410 | 410 | 188,000 | 410 |
| 2017-07-28 | 453 | 453 | 411 | 428 | 889,000 | 428 |
| 2017-07-27 | 448 | 460 | 445 | 457 | 247,000 | 457 |
| 2017-07-26 | 453 | 455 | 446 | 451 | 199,000 | 451 |
| 2017-07-25 | 452 | 457 | 447 | 455 | 295,000 | 455 |
| 2017-07-24 | 450 | 453 | 443 | 451 | 134,000 | 451 |
| 2017-07-21 | 459 | 459 | 446 | 448 | 121,000 | 448 |
| 2017-07-20 | 447 | 459 | 447 | 456 | 286,000 | 456 |
| 2017-07-19 | 450 | 450 | 442 | 445 | 125,000 | 445 |
| 2017-07-18 | 431 | 454 | 431 | 453 | 371,000 | 453 |
| 2017-07-14 | 462 | 462 | 429 | 434 | 765,000 | 434 |
| 2017-07-13 | 460 | 466 | 457 | 464 | 330,000 | 464 |
| 2017-07-12 | 464 | 468 | 447 | 454 | 294,000 | 454 |
| 2017-07-11 | 470 | 471 | 461 | 464 | 289,000 | 464 |
| 2017-07-10 | 448 | 480 | 447 | 477 | 668,000 | 477 |
| 2017-07-07 | 427 | 440 | 427 | 439 | 165,000 | 439 |
| 2017-07-06 | 435 | 445 | 424 | 426 | 301,000 | 426 |
| 2017-07-05 | 431 | 433 | 428 | 432 | 83,000 | 432 |
| 2017-07-04 | 438 | 439 | 429 | 432 | 168,000 | 432 |
| 2017-07-03 | 436 | 440 | 435 | 437 | 227,000 | 437 |
| 2017-06-30 | 431 | 434 | 424 | 434 | 137,000 | 434 |
| 2017-06-29 | 420 | 434 | 418 | 434 | 195,000 | 434 |
| 2017-06-28 | 419 | 419 | 415 | 416 | 125,000 | 416 |
| 2017-06-27 | 418 | 421 | 417 | 420 | 108,000 | 420 |
| 2017-06-26 | 426 | 426 | 416 | 417 | 141,000 | 417 |
| 2017-06-23 | 433 | 434 | 424 | 427 | 304,000 | 427 |
| 2017-06-22 | 429 | 435 | 421 | 433 | 342,000 | 433 |
| 2017-06-21 | 410 | 423 | 409 | 422 | 440,000 | 422 |
| 2017-06-20 | 420 | 439 | 409 | 415 | 1,633,000 | 415 |
| 2017-06-19 | 374 | 375 | 371 | 371 | 77,000 | 371 |
| 2017-06-16 | 379 | 380 | 371 | 371 | 160,000 | 371 |
| 2017-06-15 | 380 | 381 | 374 | 377 | 172,000 | 377 |
| 2017-06-14 | 370 | 383 | 368 | 378 | 329,000 | 378 |
| 2017-06-13 | 372 | 373 | 367 | 368 | 150,000 | 368 |
| 2017-06-12 | 372 | 372 | 367 | 370 | 128,000 | 370 |
| 2017-06-09 | 359 | 372 | 359 | 370 | 353,000 | 370 |
| 2017-06-08 | 346 | 368 | 344 | 357 | 401,000 | 357 |
| 2017-06-07 | 342 | 347 | 340 | 346 | 99,000 | 346 |
| 2017-06-06 | 348 | 353 | 344 | 346 | 228,000 | 346 |
| 2017-06-05 | 336 | 349 | 336 | 347 | 199,000 | 347 |
| 2017-06-02 | 333 | 335 | 330 | 335 | 111,000 | 335 |
| 2017-06-01 | 319 | 332 | 319 | 330 | 158,000 | 330 |
| 2017-05-31 | 318 | 320 | 317 | 319 | 60,000 | 319 |
| 2017-05-30 | 323 | 323 | 318 | 318 | 64,000 | 318 |
| 2017-05-29 | 328 | 328 | 321 | 321 | 72,000 | 321 |
| 2017-05-26 | 335 | 335 | 330 | 332 | 166,000 | 332 |
| 2017-05-25 | 337 | 339 | 331 | 334 | 156,000 | 334 |
| 2017-05-24 | 339 | 343 | 338 | 340 | 237,000 | 340 |
| 2017-05-23 | 328 | 348 | 328 | 335 | 511,000 | 335 |
| 2017-05-22 | 322 | 330 | 322 | 328 | 193,000 | 328 |
| 2017-05-19 | 318 | 324 | 314 | 322 | 103,000 | 322 |
| 2017-05-18 | 316 | 321 | 315 | 318 | 164,000 | 318 |
| 2017-05-17 | 320 | 326 | 319 | 324 | 89,000 | 324 |
| 2017-05-16 | 321 | 323 | 316 | 322 | 100,000 | 322 |
| 2017-05-15 | 322 | 323 | 320 | 320 | 64,000 | 320 |
| 2017-05-12 | 325 | 325 | 321 | 323 | 100,000 | 323 |
| 2017-05-11 | 329 | 330 | 325 | 327 | 83,000 | 327 |
| 2017-05-10 | 330 | 332 | 326 | 328 | 121,000 | 328 |
| 2017-05-09 | 330 | 332 | 328 | 328 | 237,000 | 328 |
| 2017-05-08 | 330 | 331 | 327 | 330 | 384,000 | 330 |
| 2017-05-02 | 300 | 319 | 299 | 316 | 353,000 | 316 |
| 2017-05-01 | 297 | 300 | 293 | 298 | 81,000 | 298 |
| 2017-04-28 | 298 | 298 | 293 | 296 | 161,000 | 296 |
| 2017-04-27 | 299 | 300 | 295 | 298 | 82,000 | 298 |
| 2017-04-26 | 300 | 301 | 298 | 298 | 99,000 | 298 |
| 2017-04-25 | 296 | 300 | 291 | 299 | 126,000 | 299 |
| 2017-04-24 | 300 | 301 | 297 | 297 | 79,000 | 297 |
| 2017-04-21 | 298 | 300 | 297 | 300 | 80,000 | 300 |
| 2017-04-20 | 304 | 304 | 297 | 298 | 120,000 | 298 |
| 2017-04-19 | 301 | 304 | 296 | 303 | 157,000 | 303 |
| 2017-04-18 | 302 | 304 | 299 | 302 | 139,000 | 302 |
| 2017-04-17 | 297 | 304 | 296 | 301 | 121,000 | 301 |
| 2017-04-14 | 306 | 306 | 298 | 299 | 203,000 | 299 |
| 2017-04-13 | 300 | 308 | 297 | 301 | 649,000 | 301 |
| 2017-04-12 | 285 | 293 | 283 | 293 | 84,000 | 293 |
| 2017-04-11 | 281 | 284 | 280 | 283 | 51,000 | 283 |
| 2017-04-10 | 284 | 285 | 281 | 281 | 41,000 | 281 |
| 2017-04-07 | 275 | 279 | 274 | 278 | 184,000 | 278 |
| 2017-04-06 | 283 | 283 | 276 | 276 | 65,000 | 276 |
| 2017-04-05 | 283 | 287 | 282 | 284 | 212,000 | 284 |
| 2017-04-04 | 291 | 291 | 280 | 287 | 120,000 | 287 |
| 2017-04-03 | 298 | 300 | 292 | 293 | 95,000 | 293 |
| 2017-03-31 | 304 | 304 | 298 | 298 | 60,000 | 298 |
| 2017-03-30 | 304 | 304 | 302 | 302 | 19,000 | 302 |
| 2017-03-29 | 309 | 309 | 303 | 304 | 42,000 | 304 |
| 2017-03-28 | 303 | 309 | 303 | 306 | 100,000 | 306 |
| 2017-03-27 | 300 | 304 | 299 | 302 | 79,000 | 302 |
| 2017-03-24 | 306 | 309 | 300 | 300 | 102,000 | 300 |
| 2017-03-23 | 302 | 307 | 298 | 306 | 76,000 | 306 |
| 2017-03-22 | 296 | 309 | 296 | 302 | 122,000 | 302 |
| 2017-03-21 | 299 | 301 | 298 | 301 | 43,000 | 301 |
| 2017-03-17 | 299 | 301 | 298 | 300 | 71,000 | 300 |
| 2017-03-16 | 297 | 301 | 297 | 300 | 70,000 | 300 |
| 2017-03-15 | 303 | 304 | 298 | 298 | 48,000 | 298 |
| 2017-03-14 | 300 | 303 | 299 | 303 | 56,000 | 303 |
| 2017-03-13 | 305 | 306 | 300 | 302 | 96,000 | 302 |
| 2017-03-10 | 307 | 307 | 300 | 304 | 146,000 | 304 |
| 2017-03-09 | 299 | 302 | 299 | 299 | 55,000 | 299 |
| 2017-03-08 | 303 | 305 | 299 | 302 | 88,000 | 302 |
| 2017-03-07 | 287 | 308 | 286 | 307 | 194,000 | 307 |
| 2017-03-06 | 295 | 295 | 287 | 292 | 244,000 | 292 |
| 2017-03-03 | 303 | 303 | 300 | 300 | 70,000 | 300 |
| 2017-03-02 | 307 | 307 | 305 | 306 | 48,000 | 306 |
| 2017-03-01 | 305 | 305 | 302 | 304 | 69,000 | 304 |
| 2017-02-28 | 305 | 308 | 304 | 306 | 138,000 | 306 |
| 2017-02-27 | 309 | 309 | 304 | 306 | 204,000 | 306 |
| 2017-02-24 | 310 | 315 | 304 | 314 | 268,000 | 314 |
| 2017-02-23 | 307 | 313 | 305 | 311 | 97,000 | 311 |
| 2017-02-22 | 313 | 313 | 305 | 306 | 96,000 | 306 |
| 2017-02-21 | 305 | 313 | 305 | 313 | 100,000 | 313 |
| 2017-02-20 | 312 | 312 | 304 | 305 | 139,000 | 305 |
| 2017-02-17 | 307 | 315 | 303 | 313 | 108,000 | 313 |
| 2017-02-16 | 314 | 314 | 308 | 308 | 58,000 | 308 |
| 2017-02-15 | 310 | 314 | 302 | 314 | 237,000 | 314 |
| 2017-02-14 | 304 | 309 | 299 | 308 | 234,000 | 308 |
| 2017-02-13 | 304 | 304 | 297 | 298 | 302,000 | 298 |
| 2017-02-10 | 308 | 313 | 302 | 305 | 333,000 | 305 |
| 2017-02-09 | 303 | 318 | 297 | 311 | 433,000 | 311 |
| 2017-02-08 | 301 | 306 | 299 | 302 | 271,000 | 302 |
| 2017-02-07 | 295 | 308 | 294 | 301 | 321,000 | 301 |
| 2017-02-06 | 289 | 299 | 285 | 297 | 403,000 | 297 |
| 2017-02-03 | 287 | 293 | 279 | 289 | 324,000 | 289 |
| 2017-02-02 | 300 | 300 | 286 | 288 | 173,000 | 288 |
| 2017-02-01 | 293 | 301 | 286 | 299 | 345,000 | 299 |
| 2017-01-31 | 294 | 305 | 293 | 296 | 580,000 | 296 |
| 2017-01-30 | 284 | 300 | 280 | 297 | 828,000 | 297 |
| 2017-01-27 | 278 | 285 | 276 | 285 | 273,000 | 285 |
| 2017-01-26 | 283 | 285 | 270 | 281 | 522,000 | 281 |
| 2017-01-25 | 274 | 281 | 271 | 280 | 481,000 | 280 |
| 2017-01-24 | 260 | 272 | 260 | 269 | 313,000 | 269 |
| 2017-01-23 | 266 | 274 | 258 | 261 | 472,000 | 261 |
| 2017-01-20 | 260 | 267 | 257 | 266 | 488,000 | 266 |
| 2017-01-19 | 254 | 260 | 252 | 260 | 589,000 | 260 |
| 2017-01-18 | 239 | 248 | 239 | 248 | 261,000 | 248 |
| 2017-01-17 | 248 | 248 | 242 | 244 | 300,000 | 244 |
| 2017-01-16 | 253 | 253 | 249 | 249 | 540,000 | 249 |
| 2017-01-13 | 249 | 258 | 246 | 252 | 2,499,000 | 252 |
| 2017-01-12 | 228 | 228 | 224 | 228 | 83,000 | 228 |
| 2017-01-11 | 226 | 228 | 225 | 227 | 104,000 | 227 |
| 2017-01-10 | 225 | 226 | 223 | 226 | 71,000 | 226 |
| 2017-01-06 | 226 | 227 | 224 | 226 | 63,000 | 226 |
| 2017-01-05 | 227 | 227 | 222 | 226 | 66,000 | 226 |
| 2017-01-04 | 224 | 226 | 224 | 226 | 65,000 | 226 |
分割・併合履歴 ： [1984-11-27]1株→1.1株 [1983-11-26]1株→1.1株
