6899 ASTI(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-081,9962,0471,9602,0479,6002,047
2022-08-051,9981,9981,9181,9603,7001,960
2022-08-042,0022,0071,9812,0001,0002,000
2022-08-031,9941,9941,9691,9761,0001,976
2022-08-021,9792,0111,9781,9851,7001,985
2022-08-011,9531,9791,9401,9791,9001,979
2022-07-291,9821,9821,9201,9375,4001,937
2022-07-282,0082,0081,9681,9725,3001,972
2022-07-272,0062,0151,9932,0151,8002,015
2022-07-262,0472,0472,0002,0272,8002,027
2022-07-252,0172,0472,0122,0472,3002,047
2022-07-221,9862,0201,9572,0167,4002,016
2022-07-211,9541,9821,9541,9678001,967
2022-07-202,0072,0071,9761,9774,4001,977
2022-07-191,9851,9901,9711,9832,5001,983
2022-07-151,9881,9881,9721,9856,0001,985
2022-07-141,9691,9901,9601,9826,1001,982
2022-07-131,9421,9701,9411,9693,4001,969
2022-07-121,9411,9541,9291,9422,6001,942
2022-07-111,9401,9721,9201,9342,3001,934
2022-07-081,9421,9551,9301,9307,1001,930
2022-07-071,9171,9441,9131,9424,0001,942
2022-07-061,9151,9251,9001,9162,5001,916
2022-07-051,9131,9271,9131,9172,7001,917
2022-07-041,9241,9271,9101,9108001,910
2022-07-011,9121,9131,8921,8922,2001,892
2022-06-301,9251,9351,9111,9112,1001,911
2022-06-291,9001,9251,9001,9244001,924
2022-06-281,9091,9221,9031,9154,5001,915
2022-06-271,9381,9381,9051,9183,2001,918
2022-06-241,8881,9111,8861,8899001,889
2022-06-231,9131,9131,8771,8902,7001,890
2022-06-221,9421,9431,9111,9111,2001,911
2022-06-211,9201,9261,9061,9222,4001,922
2022-06-201,9511,9601,9001,9006,3001,900
2022-06-171,9151,9421,9011,9403,6001,940
2022-06-161,9541,9631,9131,9452,9001,945
2022-06-151,9881,9881,9471,9472,6001,947
2022-06-141,9201,9551,9071,9551,2001,955
2022-06-131,9641,9641,9151,9204,3001,920
2022-06-101,9801,9971,9701,9743,2001,974
2022-06-092,0112,0131,9911,9913,1001,991
2022-06-082,0102,0311,9942,01410,3002,014
2022-06-071,9832,0101,9832,0003,4002,000
2022-06-061,9901,9901,9511,9902,9001,990
2022-06-031,9901,9971,9841,9913,9001,991
2022-06-021,9731,9911,9491,99111,8001,991
2022-06-011,9551,9751,9401,97516,8001,975
2022-05-311,9831,9831,9521,9701,8001,970
2022-05-301,9412,0001,9131,9728,0001,972
2022-05-271,9231,9231,9011,9013,9001,901
2022-05-261,9201,9351,9111,9111,7001,911
2022-05-251,9351,9351,9061,9074,4001,907
2022-05-241,9802,0051,9191,92927,1001,929
2022-05-231,9571,9801,9401,9803,0001,980
2022-05-201,9671,9691,9401,9483,1001,948
2022-05-191,9681,9681,9201,9675,4001,967
2022-05-181,9501,9911,9501,9806,7001,980
2022-05-171,9631,9801,9321,93213,4001,932
2022-05-162,1202,1201,9521,99830,3001,998
2022-05-131,7811,8231,7811,82016,1001,820
2022-05-121,7841,7841,7521,7602,9001,760
2022-05-111,7601,7841,7601,7843,8001,784
2022-05-101,7701,7701,7251,7706,6001,770
2022-05-091,7991,7991,7421,7716,9001,771
2022-05-061,8171,8401,7771,80116,3001,801
2022-05-021,7851,8321,7551,80518,1001,805
2022-04-281,6881,6951,6751,6772,6001,677
2022-04-271,6811,7271,6611,6896,5001,689
2022-04-261,7091,7091,6801,6912,6001,691
2022-04-251,7001,7081,6891,7083,0001,708
2022-04-221,7021,7021,6891,7012,7001,701
2022-04-211,7041,7041,6911,7023,1001,702
2022-04-201,7691,7691,6821,6914,7001,691
2022-04-191,6881,7151,6881,6981,8001,698
2022-04-181,6981,6981,6661,6783,7001,678
2022-04-151,7311,7341,7111,7111,4001,711
2022-04-141,7041,7681,7041,7271,9001,727
2022-04-131,6981,7701,6981,7042,2001,704
2022-04-121,6941,7641,6861,6901,8001,690
2022-04-111,7031,7331,7031,7324001,732
2022-04-081,7401,7401,6841,7001,5001,700
2022-04-071,7211,7211,6971,7101,3001,710
2022-04-061,7601,7601,7281,7373,0001,737
2022-04-051,7851,7901,7601,7601,2001,760
2022-04-041,7741,7801,7631,7802,1001,780
2022-04-011,7891,7891,7421,7603,1001,760
2022-03-311,8151,8151,7951,8021,2001,802
2022-03-301,8301,8481,8011,8153,1001,815
2022-03-291,8591,8741,8591,8604,0001,860
2022-03-281,8541,8751,8351,8724,4001,872
2022-03-251,8001,8611,7771,85413,4001,854
2022-03-241,7801,7991,7711,7962,6001,796
2022-03-231,8031,8051,7601,7663,9001,766
2022-03-221,8081,8091,7621,7867,6001,786
2022-03-181,7761,7761,7401,7733,4001,773
2022-03-171,7441,7741,7201,7746,4001,774
2022-03-161,7501,7761,7391,7512,8001,751
2022-03-151,7201,7441,7021,7444,6001,744
2022-03-141,6341,7191,6341,7198,3001,719
2022-03-111,6041,6451,5801,6348,2001,634
2022-03-101,6301,6301,5771,6065,9001,606
2022-03-091,5611,6021,5261,55016,5001,550
2022-03-081,6501,6521,5831,58514,8001,585
2022-03-071,6811,7261,6121,65212,2001,652
2022-03-041,7141,7171,6801,6906,8001,690
2022-03-031,7021,7351,7021,7144,7001,714
2022-03-021,7281,7281,6781,70210,8001,702
2022-03-011,7111,7411,7111,7286,4001,728
2022-02-281,7551,7651,6901,71117,3001,711
2022-02-251,7511,8051,7391,7524,8001,752
2022-02-241,7781,7811,7641,7812,5001,781
2022-02-221,7821,8011,7771,8013,6001,801
2022-02-211,8211,8211,7991,8173,6001,817
2022-02-181,8221,8221,7901,8222,4001,822
2022-02-171,8221,8351,8021,8225,6001,822
2022-02-161,7951,8301,7951,8223,9001,822
2022-02-151,8841,8841,7921,7928,7001,792
2022-02-141,8411,8841,8411,8846,4001,884
2022-02-101,8781,9601,8121,91041,6001,910
2022-02-091,7511,7981,7401,7984,3001,798
2022-02-081,7671,7711,7321,7322,9001,732
2022-02-071,7311,7681,7311,7685,7001,768
2022-02-041,7101,7561,7051,7317,9001,731
2022-02-031,7621,7621,7151,7399,4001,739
2022-02-021,7301,7621,7301,7621,7001,762
2022-02-011,7251,7691,7251,7303,9001,730
2022-01-311,7181,7501,7001,7409,2001,740
2022-01-281,7321,7361,6961,71712,2001,717
2022-01-271,7641,7641,7001,7329,7001,732
2022-01-261,7531,7761,7531,7643,3001,764
2022-01-251,7571,7991,7421,7437,7001,743
2022-01-241,7231,7951,7231,7957,3001,795
2022-01-211,7631,7631,7211,7589,5001,758
2022-01-201,7741,7851,7481,7635,4001,763
2022-01-191,7891,7941,7331,77711,6001,777
2022-01-181,8011,8051,7831,7923,4001,792
2022-01-171,7911,8281,7911,8015,6001,801
2022-01-141,8091,8091,7811,7915,4001,791
2022-01-131,8011,8051,7871,8054,4001,805
2022-01-121,7711,8181,7711,8187,4001,818
2022-01-111,7721,7811,7611,7714,7001,771
2022-01-071,7811,7911,7391,7919,2001,791
2022-01-061,7851,7851,7391,7818,5001,781
2022-01-051,8151,8291,7881,7957,5001,795
2022-01-041,8131,8201,7821,80010,8001,800

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