6899 ASTI(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	2,847	2,878	2,840	2,854	4,400	2,854
2023-05-25	2,906	2,906	2,827	2,836	4,400	2,836
2023-05-24	2,952	2,952	2,851	2,856	7,000	2,856
2023-05-23	2,995	3,030	2,920	2,921	8,600	2,921
2023-05-22	2,971	3,030	2,971	2,995	4,400	2,995
2023-05-19	2,921	3,020	2,891	3,000	9,100	3,000
2023-05-18	2,853	2,900	2,840	2,885	12,100	2,885
2023-05-17	2,970	2,970	2,850	2,852	17,400	2,852
2023-05-16	2,840	3,000	2,822	2,973	48,400	2,973
2023-05-15	3,250	3,285	3,145	3,150	20,400	3,150
2023-05-12	3,265	3,320	3,230	3,250	9,500	3,250
2023-05-11	3,345	3,460	3,260	3,275	30,800	3,275
2023-05-10	3,260	3,290	3,190	3,230	6,200	3,230
2023-05-09	3,330	3,335	3,220	3,260	15,900	3,260
2023-05-08	3,195	3,360	3,180	3,360	23,700	3,360
2023-05-02	3,115	3,190	3,060	3,190	18,300	3,190
2023-05-01	3,300	3,350	3,080	3,080	35,700	3,080
2023-04-28	3,280	3,430	3,265	3,420	42,500	3,420
2023-04-27	3,100	3,285	3,100	3,285	7,800	3,285
2023-04-26	3,185	3,230	3,085	3,110	16,100	3,110
2023-04-25	3,280	3,330	3,215	3,230	20,400	3,230
2023-04-24	3,085	3,315	3,085	3,270	26,000	3,270
2023-04-21	3,155	3,160	3,080	3,085	20,300	3,085
2023-04-20	3,170	3,235	3,100	3,155	34,100	3,155
2023-04-19	2,999	3,190	2,999	3,170	22,800	3,170
2023-04-18	3,050	3,070	3,000	3,020	18,100	3,020
2023-04-17	2,957	3,055	2,928	3,055	24,600	3,055
2023-04-14	2,900	2,962	2,882	2,956	13,700	2,956
2023-04-13	2,829	2,895	2,821	2,893	4,700	2,893
2023-04-12	2,841	2,859	2,827	2,859	6,400	2,859
2023-04-11	2,870	2,886	2,831	2,846	6,000	2,846
2023-04-10	2,869	2,869	2,815	2,844	2,800	2,844
2023-04-07	2,865	2,865	2,797	2,832	3,600	2,832
2023-04-06	2,863	2,865	2,812	2,815	4,100	2,815
2023-04-05	2,912	2,912	2,840	2,902	4,900	2,902
2023-04-04	2,919	2,919	2,875	2,907	12,400	2,907
2023-04-03	2,886	2,919	2,885	2,910	4,700	2,910
2023-03-31	2,810	2,904	2,810	2,886	8,000	2,886
2023-03-30	2,798	2,800	2,763	2,800	3,300	2,800
2023-03-29	2,792	2,799	2,767	2,796	3,100	2,796
2023-03-28	2,840	2,842	2,760	2,771	5,700	2,771
2023-03-27	2,846	2,864	2,832	2,846	5,500	2,846
2023-03-24	2,878	2,878	2,828	2,868	8,300	2,868
2023-03-23	2,841	2,849	2,800	2,849	2,300	2,849
2023-03-22	2,812	2,830	2,797	2,797	4,600	2,797
2023-03-20	2,859	2,859	2,760	2,778	10,100	2,778
2023-03-17	2,796	2,875	2,775	2,875	7,100	2,875
2023-03-16	2,723	2,760	2,706	2,753	10,100	2,753
2023-03-15	2,818	2,818	2,751	2,753	8,400	2,753
2023-03-14	2,777	2,778	2,711	2,778	10,900	2,778
2023-03-13	2,879	2,879	2,775	2,825	15,300	2,825
2023-03-10	2,960	2,960	2,887	2,890	13,200	2,890
2023-03-09	2,874	2,965	2,870	2,964	19,700	2,964
2023-03-08	2,898	2,900	2,858	2,866	8,600	2,866
2023-03-07	2,892	2,918	2,855	2,899	5,900	2,899
2023-03-06	2,931	2,931	2,886	2,893	5,900	2,893
2023-03-03	2,949	2,950	2,865	2,909	12,100	2,909
2023-03-02	2,930	2,967	2,910	2,939	18,900	2,939
2023-03-01	2,926	2,974	2,910	2,930	16,200	2,930
2023-02-28	2,820	2,964	2,781	2,939	51,400	2,939
2023-02-27	2,691	2,705	2,670	2,695	4,100	2,695
2023-02-24	2,693	2,725	2,685	2,700	3,900	2,700
2023-02-22	2,720	2,731	2,611	2,705	8,900	2,705
2023-02-21	2,693	2,747	2,693	2,732	10,300	2,732
2023-02-20	2,687	2,711	2,663	2,692	14,400	2,692
2023-02-17	2,688	2,712	2,666	2,672	11,300	2,672
2023-02-16	2,700	2,735	2,688	2,688	4,800	2,688
2023-02-15	2,760	2,760	2,685	2,685	11,400	2,685
2023-02-14	2,739	2,759	2,722	2,738	34,600	2,738
2023-02-13	2,681	2,725	2,605	2,705	25,700	2,705
2023-02-10	2,667	2,791	2,666	2,722	105,500	2,722
2023-02-09	3,030	3,030	2,952	2,962	20,500	2,962
2023-02-08	3,005	3,060	2,961	3,030	18,100	3,030
2023-02-07	2,888	3,010	2,888	2,999	15,500	2,999
2023-02-06	2,931	2,933	2,851	2,919	13,600	2,919
2023-02-03	2,883	2,935	2,876	2,910	4,400	2,910
2023-02-02	2,963	2,963	2,870	2,883	10,000	2,883
2023-02-01	2,950	2,950	2,855	2,913	12,300	2,913
2023-01-31	2,949	2,966	2,914	2,934	7,200	2,934
2023-01-30	2,878	2,985	2,835	2,985	20,600	2,985
2023-01-27	2,901	2,939	2,837	2,878	8,700	2,878
2023-01-26	2,806	2,917	2,806	2,900	20,700	2,900
2023-01-25	2,753	2,839	2,753	2,806	11,300	2,806
2023-01-24	2,733	2,759	2,730	2,753	5,500	2,753
2023-01-23	2,698	2,725	2,698	2,712	3,000	2,712
2023-01-20	2,668	2,699	2,655	2,698	2,900	2,698
2023-01-19	2,603	2,655	2,603	2,655	2,500	2,655
2023-01-18	2,576	2,650	2,576	2,635	2,700	2,635
2023-01-17	2,596	2,610	2,510	2,576	3,000	2,576
2023-01-16	2,590	2,620	2,545	2,620	3,700	2,620
2023-01-13	2,657	2,657	2,589	2,620	4,800	2,620
2023-01-12	2,688	2,688	2,643	2,657	2,700	2,657
2023-01-11	2,649	2,665	2,608	2,660	4,100	2,660
2023-01-10	2,689	2,723	2,637	2,643	6,100	2,643
2023-01-06	2,600	2,665	2,600	2,659	7,100	2,659
2023-01-05	2,564	2,634	2,554	2,610	5,100	2,610
2023-01-04	2,525	2,550	2,518	2,550	1,600	2,550

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