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 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,996 | 2,047 | 1,960 | 2,047 | 9,600 | 2,047 |
| 2022-08-05 | 1,998 | 1,998 | 1,918 | 1,960 | 3,700 | 1,960 |
| 2022-08-04 | 2,002 | 2,007 | 1,981 | 2,000 | 1,000 | 2,000 |
| 2022-08-03 | 1,994 | 1,994 | 1,969 | 1,976 | 1,000 | 1,976 |
| 2022-08-02 | 1,979 | 2,011 | 1,978 | 1,985 | 1,700 | 1,985 |
| 2022-08-01 | 1,953 | 1,979 | 1,940 | 1,979 | 1,900 | 1,979 |
| 2022-07-29 | 1,982 | 1,982 | 1,920 | 1,937 | 5,400 | 1,937 |
| 2022-07-28 | 2,008 | 2,008 | 1,968 | 1,972 | 5,300 | 1,972 |
| 2022-07-27 | 2,006 | 2,015 | 1,993 | 2,015 | 1,800 | 2,015 |
| 2022-07-26 | 2,047 | 2,047 | 2,000 | 2,027 | 2,800 | 2,027 |
| 2022-07-25 | 2,017 | 2,047 | 2,012 | 2,047 | 2,300 | 2,047 |
| 2022-07-22 | 1,986 | 2,020 | 1,957 | 2,016 | 7,400 | 2,016 |
| 2022-07-21 | 1,954 | 1,982 | 1,954 | 1,967 | 800 | 1,967 |
| 2022-07-20 | 2,007 | 2,007 | 1,976 | 1,977 | 4,400 | 1,977 |
| 2022-07-19 | 1,985 | 1,990 | 1,971 | 1,983 | 2,500 | 1,983 |
| 2022-07-15 | 1,988 | 1,988 | 1,972 | 1,985 | 6,000 | 1,985 |
| 2022-07-14 | 1,969 | 1,990 | 1,960 | 1,982 | 6,100 | 1,982 |
| 2022-07-13 | 1,942 | 1,970 | 1,941 | 1,969 | 3,400 | 1,969 |
| 2022-07-12 | 1,941 | 1,954 | 1,929 | 1,942 | 2,600 | 1,942 |
| 2022-07-11 | 1,940 | 1,972 | 1,920 | 1,934 | 2,300 | 1,934 |
| 2022-07-08 | 1,942 | 1,955 | 1,930 | 1,930 | 7,100 | 1,930 |
| 2022-07-07 | 1,917 | 1,944 | 1,913 | 1,942 | 4,000 | 1,942 |
| 2022-07-06 | 1,915 | 1,925 | 1,900 | 1,916 | 2,500 | 1,916 |
| 2022-07-05 | 1,913 | 1,927 | 1,913 | 1,917 | 2,700 | 1,917 |
| 2022-07-04 | 1,924 | 1,927 | 1,910 | 1,910 | 800 | 1,910 |
| 2022-07-01 | 1,912 | 1,913 | 1,892 | 1,892 | 2,200 | 1,892 |
| 2022-06-30 | 1,925 | 1,935 | 1,911 | 1,911 | 2,100 | 1,911 |
| 2022-06-29 | 1,900 | 1,925 | 1,900 | 1,924 | 400 | 1,924 |
| 2022-06-28 | 1,909 | 1,922 | 1,903 | 1,915 | 4,500 | 1,915 |
| 2022-06-27 | 1,938 | 1,938 | 1,905 | 1,918 | 3,200 | 1,918 |
| 2022-06-24 | 1,888 | 1,911 | 1,886 | 1,889 | 900 | 1,889 |
| 2022-06-23 | 1,913 | 1,913 | 1,877 | 1,890 | 2,700 | 1,890 |
| 2022-06-22 | 1,942 | 1,943 | 1,911 | 1,911 | 1,200 | 1,911 |
| 2022-06-21 | 1,920 | 1,926 | 1,906 | 1,922 | 2,400 | 1,922 |
| 2022-06-20 | 1,951 | 1,960 | 1,900 | 1,900 | 6,300 | 1,900 |
| 2022-06-17 | 1,915 | 1,942 | 1,901 | 1,940 | 3,600 | 1,940 |
| 2022-06-16 | 1,954 | 1,963 | 1,913 | 1,945 | 2,900 | 1,945 |
| 2022-06-15 | 1,988 | 1,988 | 1,947 | 1,947 | 2,600 | 1,947 |
| 2022-06-14 | 1,920 | 1,955 | 1,907 | 1,955 | 1,200 | 1,955 |
| 2022-06-13 | 1,964 | 1,964 | 1,915 | 1,920 | 4,300 | 1,920 |
| 2022-06-10 | 1,980 | 1,997 | 1,970 | 1,974 | 3,200 | 1,974 |
| 2022-06-09 | 2,011 | 2,013 | 1,991 | 1,991 | 3,100 | 1,991 |
| 2022-06-08 | 2,010 | 2,031 | 1,994 | 2,014 | 10,300 | 2,014 |
| 2022-06-07 | 1,983 | 2,010 | 1,983 | 2,000 | 3,400 | 2,000 |
| 2022-06-06 | 1,990 | 1,990 | 1,951 | 1,990 | 2,900 | 1,990 |
| 2022-06-03 | 1,990 | 1,997 | 1,984 | 1,991 | 3,900 | 1,991 |
| 2022-06-02 | 1,973 | 1,991 | 1,949 | 1,991 | 11,800 | 1,991 |
| 2022-06-01 | 1,955 | 1,975 | 1,940 | 1,975 | 16,800 | 1,975 |
| 2022-05-31 | 1,983 | 1,983 | 1,952 | 1,970 | 1,800 | 1,970 |
| 2022-05-30 | 1,941 | 2,000 | 1,913 | 1,972 | 8,000 | 1,972 |
| 2022-05-27 | 1,923 | 1,923 | 1,901 | 1,901 | 3,900 | 1,901 |
| 2022-05-26 | 1,920 | 1,935 | 1,911 | 1,911 | 1,700 | 1,911 |
| 2022-05-25 | 1,935 | 1,935 | 1,906 | 1,907 | 4,400 | 1,907 |
| 2022-05-24 | 1,980 | 2,005 | 1,919 | 1,929 | 27,100 | 1,929 |
| 2022-05-23 | 1,957 | 1,980 | 1,940 | 1,980 | 3,000 | 1,980 |
| 2022-05-20 | 1,967 | 1,969 | 1,940 | 1,948 | 3,100 | 1,948 |
| 2022-05-19 | 1,968 | 1,968 | 1,920 | 1,967 | 5,400 | 1,967 |
| 2022-05-18 | 1,950 | 1,991 | 1,950 | 1,980 | 6,700 | 1,980 |
| 2022-05-17 | 1,963 | 1,980 | 1,932 | 1,932 | 13,400 | 1,932 |
| 2022-05-16 | 2,120 | 2,120 | 1,952 | 1,998 | 30,300 | 1,998 |
| 2022-05-13 | 1,781 | 1,823 | 1,781 | 1,820 | 16,100 | 1,820 |
| 2022-05-12 | 1,784 | 1,784 | 1,752 | 1,760 | 2,900 | 1,760 |
| 2022-05-11 | 1,760 | 1,784 | 1,760 | 1,784 | 3,800 | 1,784 |
| 2022-05-10 | 1,770 | 1,770 | 1,725 | 1,770 | 6,600 | 1,770 |
| 2022-05-09 | 1,799 | 1,799 | 1,742 | 1,771 | 6,900 | 1,771 |
| 2022-05-06 | 1,817 | 1,840 | 1,777 | 1,801 | 16,300 | 1,801 |
| 2022-05-02 | 1,785 | 1,832 | 1,755 | 1,805 | 18,100 | 1,805 |
| 2022-04-28 | 1,688 | 1,695 | 1,675 | 1,677 | 2,600 | 1,677 |
| 2022-04-27 | 1,681 | 1,727 | 1,661 | 1,689 | 6,500 | 1,689 |
| 2022-04-26 | 1,709 | 1,709 | 1,680 | 1,691 | 2,600 | 1,691 |
| 2022-04-25 | 1,700 | 1,708 | 1,689 | 1,708 | 3,000 | 1,708 |
| 2022-04-22 | 1,702 | 1,702 | 1,689 | 1,701 | 2,700 | 1,701 |
| 2022-04-21 | 1,704 | 1,704 | 1,691 | 1,702 | 3,100 | 1,702 |
| 2022-04-20 | 1,769 | 1,769 | 1,682 | 1,691 | 4,700 | 1,691 |
| 2022-04-19 | 1,688 | 1,715 | 1,688 | 1,698 | 1,800 | 1,698 |
| 2022-04-18 | 1,698 | 1,698 | 1,666 | 1,678 | 3,700 | 1,678 |
| 2022-04-15 | 1,731 | 1,734 | 1,711 | 1,711 | 1,400 | 1,711 |
| 2022-04-14 | 1,704 | 1,768 | 1,704 | 1,727 | 1,900 | 1,727 |
| 2022-04-13 | 1,698 | 1,770 | 1,698 | 1,704 | 2,200 | 1,704 |
| 2022-04-12 | 1,694 | 1,764 | 1,686 | 1,690 | 1,800 | 1,690 |
| 2022-04-11 | 1,703 | 1,733 | 1,703 | 1,732 | 400 | 1,732 |
| 2022-04-08 | 1,740 | 1,740 | 1,684 | 1,700 | 1,500 | 1,700 |
| 2022-04-07 | 1,721 | 1,721 | 1,697 | 1,710 | 1,300 | 1,710 |
| 2022-04-06 | 1,760 | 1,760 | 1,728 | 1,737 | 3,000 | 1,737 |
| 2022-04-05 | 1,785 | 1,790 | 1,760 | 1,760 | 1,200 | 1,760 |
| 2022-04-04 | 1,774 | 1,780 | 1,763 | 1,780 | 2,100 | 1,780 |
| 2022-04-01 | 1,789 | 1,789 | 1,742 | 1,760 | 3,100 | 1,760 |
| 2022-03-31 | 1,815 | 1,815 | 1,795 | 1,802 | 1,200 | 1,802 |
| 2022-03-30 | 1,830 | 1,848 | 1,801 | 1,815 | 3,100 | 1,815 |
| 2022-03-29 | 1,859 | 1,874 | 1,859 | 1,860 | 4,000 | 1,860 |
| 2022-03-28 | 1,854 | 1,875 | 1,835 | 1,872 | 4,400 | 1,872 |
| 2022-03-25 | 1,800 | 1,861 | 1,777 | 1,854 | 13,400 | 1,854 |
| 2022-03-24 | 1,780 | 1,799 | 1,771 | 1,796 | 2,600 | 1,796 |
| 2022-03-23 | 1,803 | 1,805 | 1,760 | 1,766 | 3,900 | 1,766 |
| 2022-03-22 | 1,808 | 1,809 | 1,762 | 1,786 | 7,600 | 1,786 |
| 2022-03-18 | 1,776 | 1,776 | 1,740 | 1,773 | 3,400 | 1,773 |
| 2022-03-17 | 1,744 | 1,774 | 1,720 | 1,774 | 6,400 | 1,774 |
| 2022-03-16 | 1,750 | 1,776 | 1,739 | 1,751 | 2,800 | 1,751 |
| 2022-03-15 | 1,720 | 1,744 | 1,702 | 1,744 | 4,600 | 1,744 |
| 2022-03-14 | 1,634 | 1,719 | 1,634 | 1,719 | 8,300 | 1,719 |
| 2022-03-11 | 1,604 | 1,645 | 1,580 | 1,634 | 8,200 | 1,634 |
| 2022-03-10 | 1,630 | 1,630 | 1,577 | 1,606 | 5,900 | 1,606 |
| 2022-03-09 | 1,561 | 1,602 | 1,526 | 1,550 | 16,500 | 1,550 |
| 2022-03-08 | 1,650 | 1,652 | 1,583 | 1,585 | 14,800 | 1,585 |
| 2022-03-07 | 1,681 | 1,726 | 1,612 | 1,652 | 12,200 | 1,652 |
| 2022-03-04 | 1,714 | 1,717 | 1,680 | 1,690 | 6,800 | 1,690 |
| 2022-03-03 | 1,702 | 1,735 | 1,702 | 1,714 | 4,700 | 1,714 |
| 2022-03-02 | 1,728 | 1,728 | 1,678 | 1,702 | 10,800 | 1,702 |
| 2022-03-01 | 1,711 | 1,741 | 1,711 | 1,728 | 6,400 | 1,728 |
| 2022-02-28 | 1,755 | 1,765 | 1,690 | 1,711 | 17,300 | 1,711 |
| 2022-02-25 | 1,751 | 1,805 | 1,739 | 1,752 | 4,800 | 1,752 |
| 2022-02-24 | 1,778 | 1,781 | 1,764 | 1,781 | 2,500 | 1,781 |
| 2022-02-22 | 1,782 | 1,801 | 1,777 | 1,801 | 3,600 | 1,801 |
| 2022-02-21 | 1,821 | 1,821 | 1,799 | 1,817 | 3,600 | 1,817 |
| 2022-02-18 | 1,822 | 1,822 | 1,790 | 1,822 | 2,400 | 1,822 |
| 2022-02-17 | 1,822 | 1,835 | 1,802 | 1,822 | 5,600 | 1,822 |
| 2022-02-16 | 1,795 | 1,830 | 1,795 | 1,822 | 3,900 | 1,822 |
| 2022-02-15 | 1,884 | 1,884 | 1,792 | 1,792 | 8,700 | 1,792 |
| 2022-02-14 | 1,841 | 1,884 | 1,841 | 1,884 | 6,400 | 1,884 |
| 2022-02-10 | 1,878 | 1,960 | 1,812 | 1,910 | 41,600 | 1,910 |
| 2022-02-09 | 1,751 | 1,798 | 1,740 | 1,798 | 4,300 | 1,798 |
| 2022-02-08 | 1,767 | 1,771 | 1,732 | 1,732 | 2,900 | 1,732 |
| 2022-02-07 | 1,731 | 1,768 | 1,731 | 1,768 | 5,700 | 1,768 |
| 2022-02-04 | 1,710 | 1,756 | 1,705 | 1,731 | 7,900 | 1,731 |
| 2022-02-03 | 1,762 | 1,762 | 1,715 | 1,739 | 9,400 | 1,739 |
| 2022-02-02 | 1,730 | 1,762 | 1,730 | 1,762 | 1,700 | 1,762 |
| 2022-02-01 | 1,725 | 1,769 | 1,725 | 1,730 | 3,900 | 1,730 |
| 2022-01-31 | 1,718 | 1,750 | 1,700 | 1,740 | 9,200 | 1,740 |
| 2022-01-28 | 1,732 | 1,736 | 1,696 | 1,717 | 12,200 | 1,717 |
| 2022-01-27 | 1,764 | 1,764 | 1,700 | 1,732 | 9,700 | 1,732 |
| 2022-01-26 | 1,753 | 1,776 | 1,753 | 1,764 | 3,300 | 1,764 |
| 2022-01-25 | 1,757 | 1,799 | 1,742 | 1,743 | 7,700 | 1,743 |
| 2022-01-24 | 1,723 | 1,795 | 1,723 | 1,795 | 7,300 | 1,795 |
| 2022-01-21 | 1,763 | 1,763 | 1,721 | 1,758 | 9,500 | 1,758 |
| 2022-01-20 | 1,774 | 1,785 | 1,748 | 1,763 | 5,400 | 1,763 |
| 2022-01-19 | 1,789 | 1,794 | 1,733 | 1,777 | 11,600 | 1,777 |
| 2022-01-18 | 1,801 | 1,805 | 1,783 | 1,792 | 3,400 | 1,792 |
| 2022-01-17 | 1,791 | 1,828 | 1,791 | 1,801 | 5,600 | 1,801 |
| 2022-01-14 | 1,809 | 1,809 | 1,781 | 1,791 | 5,400 | 1,791 |
| 2022-01-13 | 1,801 | 1,805 | 1,787 | 1,805 | 4,400 | 1,805 |
| 2022-01-12 | 1,771 | 1,818 | 1,771 | 1,818 | 7,400 | 1,818 |
| 2022-01-11 | 1,772 | 1,781 | 1,761 | 1,771 | 4,700 | 1,771 |
| 2022-01-07 | 1,781 | 1,791 | 1,739 | 1,791 | 9,200 | 1,791 |
| 2022-01-06 | 1,785 | 1,785 | 1,739 | 1,781 | 8,500 | 1,781 |
| 2022-01-05 | 1,815 | 1,829 | 1,788 | 1,795 | 7,500 | 1,795 |
| 2022-01-04 | 1,813 | 1,820 | 1,782 | 1,800 | 10,800 | 1,800 |
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
