6899 ASTI(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-261,8661,8711,8221,85510,2001,855
2021-11-251,8851,8921,8551,8828,2001,882
2021-11-241,8941,9251,8651,87315,2001,873
2021-11-221,8981,9021,8641,9027,4001,902
2021-11-191,9041,9321,8961,8997,9001,899
2021-11-181,9111,9111,8821,9049,3001,904
2021-11-171,9421,9421,9111,9115,3001,911
2021-11-161,9481,9531,9031,9129,2001,912
2021-11-152,0412,0411,9341,95313,5001,953
2021-11-121,9332,0631,9332,04336,0002,043
2021-11-111,8611,9351,8611,93317,8001,933
2021-11-101,8971,8971,8451,86115,6001,861
2021-11-091,8251,8941,8251,89423,4001,894
2021-11-081,8251,8551,8201,82511,3001,825
2021-11-051,8381,8381,8151,8238,5001,823
2021-11-041,8101,8571,8101,83816,5001,838
2021-11-021,7871,8101,7871,8103,0001,810
2021-11-011,7841,7961,7791,7877,8001,787
2021-10-291,7921,8061,7671,8063,2001,806
2021-10-281,7901,8101,7841,7923,9001,792
2021-10-271,7831,7941,7701,7907,3001,790
2021-10-261,7991,8141,7881,7962,3001,796
2021-10-251,7921,7921,7861,7869001,786
2021-10-221,7871,8151,7871,7994,7001,799
2021-10-211,8381,8381,7811,78717,3001,787
2021-10-201,8551,8731,8311,84420,9001,844
2021-10-191,8651,8801,8471,8546,1001,854
2021-10-181,7961,8991,7961,86730,1001,867
2021-10-151,7681,8061,7681,7958,2001,795
2021-10-141,7711,7711,7501,7707,8001,770
2021-10-131,7821,8031,7611,7687,0001,768
2021-10-121,7831,8051,7831,7857,3001,785
2021-10-111,7621,7981,7621,76914,6001,769
2021-10-081,7671,7941,7531,75717,1001,757
2021-10-071,7601,7771,7381,75327,6001,753
2021-10-061,7701,7901,7351,76020,8001,760
2021-10-051,7671,7891,7231,77443,6001,774
2021-10-041,8071,8071,7511,77329,8001,773
2021-10-011,8201,8491,7951,80730,3001,807
2021-09-301,7531,8971,7501,880154,0001,880
2021-09-292,3272,3272,2142,2329,5002,232
2021-09-282,2802,2872,2282,28711,4002,287
2021-09-272,3182,3192,2802,2836,6002,283
2021-09-242,2802,3372,2802,3185,4002,318
2021-09-222,2352,2522,2152,2447,5002,244
2021-09-212,2442,3002,2362,25113,8002,251
2021-09-172,3442,3742,3342,3673,4002,367
2021-09-162,3602,3972,3122,34413,7002,344
2021-09-152,3402,3742,3352,36010,3002,360
2021-09-142,3422,3802,3412,3548,5002,354
2021-09-132,3152,3622,3002,34210,4002,342
2021-09-102,2592,3352,2332,3358,7002,335
2021-09-092,3192,3192,2582,2594,8002,259
2021-09-082,2612,3162,2592,30112,3002,301
2021-09-072,2332,2752,2222,26111,1002,261
2021-09-062,2102,2412,1952,23310,8002,233
2021-09-032,1552,2202,1552,19219,6002,192
2021-09-022,1872,1872,1502,15539,6002,155
2021-09-012,2002,2072,1522,18115,6002,181
2021-08-312,1832,2042,1722,1963,1002,196
2021-08-302,1812,2052,1812,1835,9002,183
2021-08-272,1402,1572,1002,13117,4002,131
2021-08-262,1642,2112,1402,14015,1002,140
2021-08-252,1612,2202,1482,16222,8002,162
2021-08-242,0642,1412,0642,1368,7002,136
2021-08-231,9812,0751,9732,04816,6002,048
2021-08-202,0512,0961,9451,97139,3001,971
2021-08-192,1282,1452,0672,0679,7002,067
2021-08-182,1372,1952,1042,16017,4002,160
2021-08-172,2062,2062,1522,15714,5002,157
2021-08-162,2782,2782,2062,22812,5002,228
2021-08-132,3422,3422,2552,27837,9002,278
2021-08-122,3682,3682,3272,3429,4002,342
2021-08-112,3432,3702,3082,35678,3002,356
2021-08-102,3562,3982,2862,32082,1002,320
2021-08-062,7102,7882,6752,70643,6002,706
2021-08-052,7062,7372,6382,67516,4002,675
2021-08-042,7602,8002,6802,70617,1002,706
2021-08-032,7002,7632,6992,7416,0002,741
2021-08-022,7112,7202,6582,70417,9002,704
2021-07-302,8732,8732,7302,73311,5002,733
2021-07-292,8342,8722,8002,8354,7002,835
2021-07-282,9242,9242,7952,83321,8002,833
2021-07-272,9052,9692,8882,9333,9002,933
2021-07-262,9402,9752,9022,9133,2002,913
2021-07-212,9302,9612,8792,90714,1002,907
2021-07-202,9723,0002,8822,89412,6002,894
2021-07-193,0003,0002,9372,97214,5002,972
2021-07-163,0453,0953,0103,0456,2003,045
2021-07-153,1803,1803,0553,06012,1003,060
2021-07-143,1753,2203,1553,1958,2003,195
2021-07-133,1453,2203,1403,1909,2003,190
2021-07-123,0653,1203,0353,10010,3003,100
2021-07-093,0003,0602,9573,05525,7003,055
2021-07-083,1853,1853,0153,06520,5003,065
2021-07-073,2603,2953,1403,16514,4003,165
2021-07-063,1503,2453,1403,22510,8003,225
2021-07-053,1253,1453,0953,1456,5003,145
2021-07-023,0903,1853,0653,13513,1003,135
2021-07-013,2053,2303,0503,09018,8003,090
2021-06-303,2103,2153,1653,20018,8003,200
2021-06-293,2903,3753,2353,25039,2003,250
2021-06-283,1453,2953,1453,26540,5003,265
2021-06-252,9963,1402,9643,11023,9003,110
2021-06-243,0403,0752,9582,99614,3002,996
2021-06-233,0353,0703,0253,04010,2003,040
2021-06-222,9443,0752,9353,04516,1003,045
2021-06-212,8572,9212,8102,89446,1002,894
2021-06-183,1653,1652,9332,95748,5002,957
2021-06-172,9923,1552,9873,14029,5003,140
2021-06-162,9963,0352,8952,99020,4002,990
2021-06-153,0303,0352,9642,99616,1002,996
2021-06-143,0203,0302,9783,0305,4003,030
2021-06-113,0853,1052,9482,98931,7002,989
2021-06-103,1903,1903,0903,13011,8003,130
2021-06-093,1003,2803,0953,19031,7003,190
2021-06-083,1903,1903,0803,11016,8003,110
2021-06-073,1753,3003,0503,21038,5003,210
2021-06-042,8703,2652,8703,200107,0003,200
2021-06-032,8962,9052,8332,87410,6002,874
2021-06-022,8202,8752,8202,86711,3002,867
2021-06-012,8552,8612,7802,80812,3002,808
2021-05-312,8522,9112,8452,85510,2002,855
2021-05-282,8402,8782,7902,85014,7002,850
2021-05-272,7302,8732,6742,84027,5002,840
2021-05-262,8002,8012,7222,73915,8002,739
2021-05-252,8022,8462,7272,80038,6002,800
2021-05-242,7383,0202,7122,852183,8002,852
2021-05-212,5702,7402,5412,74035,8002,740
2021-05-202,5302,5902,4872,56524,5002,565
2021-05-192,4502,5802,4352,48738,6002,487
2021-05-182,2792,4992,2792,48080,7002,480
2021-05-172,3812,3812,2802,301126,7002,301
2021-05-142,0112,0151,9811,98113,0001,981
2021-05-132,0022,0021,9652,0018,6002,001
2021-05-122,0212,0341,9682,03013,5002,030
2021-05-112,0672,0892,0272,04413,8002,044
2021-05-102,0802,1192,0642,0646,9002,064
2021-05-072,0802,0902,0502,06311,3002,063
2021-05-062,1372,1702,0882,10222,2002,102
2021-04-302,1042,2882,0862,17086,8002,170
2021-04-281,9542,0111,9181,98516,5001,985
2021-04-271,8821,9441,8721,9444,2001,944
2021-04-261,8991,9261,8651,88210,6001,882
2021-04-231,8861,9081,8751,8854,6001,885
2021-04-221,9371,9371,8841,9008,0001,900
2021-04-211,9341,9341,8701,89712,9001,897
2021-04-201,9821,9821,9241,93311,0001,933
2021-04-192,0132,0131,9771,9826,1001,982
2021-04-161,9912,0271,9802,0014,8002,001
2021-04-151,9922,0361,9922,00010,8002,000
2021-04-141,9861,9991,9851,9981,6001,998
2021-04-131,9782,0111,9781,9832,1001,983
2021-04-121,9992,0051,9601,97710,0001,977
2021-04-092,0192,0331,9902,00113,5002,001
2021-04-082,0732,0731,9962,03111,7002,031
2021-04-072,0522,0842,0332,0746,5002,074
2021-04-062,1152,1152,0392,0656,7002,065
2021-04-052,0942,1002,0452,1005,6002,100
2021-04-022,0482,0662,0162,0665,9002,066
2021-04-012,0522,0802,0012,00110,0002,001
2021-03-312,1502,1502,0542,05415,4002,054
2021-03-302,1472,1502,0752,1507,9002,150
2021-03-292,1502,1742,1142,1485,8002,148
2021-03-262,1212,1522,1002,1388,0002,138
2021-03-252,0852,1362,0622,10713,2002,107
2021-03-242,1182,1402,0712,10214,4002,102
2021-03-232,1802,2052,1322,1686,7002,168
2021-03-222,2172,2182,1162,17317,2002,173
2021-03-192,2322,2352,2052,21710,1002,217
2021-03-182,2442,2602,2272,2322,8002,232
2021-03-172,2402,2672,2242,2294,5002,229
2021-03-162,2752,2762,2052,2469,3002,246
2021-03-152,2942,3002,2202,27020,5002,270
2021-03-122,1972,3102,1932,28826,9002,288
2021-03-112,1392,1902,1242,17326,8002,173
2021-03-102,0252,1002,0032,09317,1002,093
2021-03-091,9502,0201,9402,01519,7002,015
2021-03-081,9341,9681,9331,94810,4001,948
2021-03-051,8931,9351,8771,91611,3001,916
2021-03-041,9351,9351,8921,9157,2001,915
2021-03-031,9581,9581,9221,9445,5001,944
2021-03-021,9441,9621,9151,95415,9001,954
2021-03-011,8841,9141,8601,9057,3001,905
2021-02-261,9191,9441,8501,86030,0001,860
2021-02-251,9521,9691,9451,9598,5001,959
2021-02-241,9682,0141,9301,94013,0001,940
2021-02-221,9422,0231,9421,97510,9001,975
2021-02-191,9701,9731,9021,92321,0001,923
2021-02-182,0312,0701,9161,98327,9001,983
2021-02-171,9752,0741,9702,05037,0002,050
2021-02-162,0202,0201,9701,99229,9001,992
2021-02-152,0382,0401,9702,02438,4002,024
2021-02-121,9712,0101,8782,010128,7002,010
2021-02-102,0552,0552,0232,055168,6002,055
2021-02-091,6801,6801,6261,65512,5001,655
2021-02-081,6411,6931,6401,65618,3001,656
2021-02-051,5871,6231,5871,6127,8001,612
2021-02-041,5871,5921,5531,5875,0001,587
2021-02-031,6181,6241,5751,58710,1001,587
2021-02-021,5071,6061,5071,60120,3001,601
2021-02-011,4521,5141,4521,51424,4001,514
2021-01-291,5091,5091,4611,46112,1001,461
2021-01-281,5041,5151,4931,5007,5001,500
2021-01-271,5021,5191,4981,5056,8001,505
2021-01-261,4931,5121,4901,4967,2001,496
2021-01-251,5251,5281,4671,49313,5001,493
2021-01-221,5081,5181,5011,5053,8001,505
2021-01-211,5191,5201,5001,5088,0001,508
2021-01-201,4891,5191,4891,5196,2001,519
2021-01-191,4791,4951,4791,4892,6001,489
2021-01-181,4581,4991,4451,4799,2001,479
2021-01-151,5051,5051,4561,4628,2001,462
2021-01-141,5271,5561,4751,48011,7001,480
2021-01-131,5091,5251,5061,5257,4001,525
2021-01-121,4801,5101,4801,4954,4001,495
2021-01-081,5361,5381,4941,5078,4001,507
2021-01-071,4651,5361,4651,52012,1001,520
2021-01-061,4331,4711,4331,4626,0001,462
2021-01-051,4401,4641,4311,4315,1001,431
2021-01-041,4601,4621,4061,4329,4001,432

分割・併合履歴 : [2017-09-27]1株→0.2株 [2007-03-27]1株→2株 [2001-03-27]1株→1.2株 [1996-03-26]1株→1.1株