6899 ASTI(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-305205295115298,0001,322.50
2003-12-295225295205209,0001,300
2003-12-265065205065206,0001,300
2003-12-255105105035036,0001,257.50
2003-12-245125125115113,0001,277.50
2003-12-225105105105102,0001,275
2003-12-195125125115113,0001,277.50
2003-12-185075075075073,0001,267.50
2003-12-165205205205202,0001,300
2003-12-155195305195308,0001,325
2003-12-125045045045041,0001,260
2003-12-114984984984981,0001,245
2003-12-105205305205309,0001,325
2003-12-095085085085082,0001,270
2003-12-085105105065063,0001,265
2003-12-055035035025028,0001,255
2003-12-0449949949549512,0001,237.50
2003-12-035005005005003,0001,250
2003-12-025015055015053,0001,262.50
2003-12-014984984984981,0001,245
2003-11-284984984984981,0001,245
2003-11-255005105005109,0001,275
2003-11-215015014914918,0001,227.50
2003-11-2050550550150512,0001,262.50
2003-11-195055055055057,0001,262.50
2003-11-1851151150250213,0001,255
2003-11-1753553551151122,0001,277.50
2003-11-145015155015017,0001,252.50
2003-11-125015015015014,0001,252.50
2003-11-1051052051051017,0001,275
2003-11-075015014974972,0001,242.50
2003-11-0651051050150110,0001,252.50
2003-11-0550951050050016,0001,250
2003-11-045055105055056,0001,262.50
2003-10-315005005005001,0001,250
2003-10-304974974974971,0001,242.50
2003-10-295005005005001,0001,250
2003-10-285005005005002,0001,250
2003-10-274974974974973,0001,242.50
2003-10-244984984964968,0001,240
2003-10-2352252251051038,0001,275
2003-10-225235255225224,0001,305
2003-10-2152152552152122,0001,302.50
2003-10-2051052050051914,0001,297.50
2003-10-1752752749649615,0001,240
2003-10-1649654749653015,0001,325
2003-10-1549549749449512,0001,237.50
2003-10-1449249448948921,0001,222.50
2003-10-1049049048048015,0001,200
2003-10-094704754704753,0001,187.50
2003-10-0847047147047012,0001,175
2003-10-0747047046347034,0001,175
2003-10-0647047047047017,0001,175
2003-10-034724724614619,0001,152.50
2003-10-024724724704724,0001,180
2003-10-0146947046947016,0001,175
2003-09-304684684684681,0001,170
2003-09-294584584584581,0001,145
2003-09-264594594524522,0001,130
2003-09-254554584554586,0001,145
2003-09-194744744744742,0001,185
2003-09-1846646646346311,0001,157.50
2003-09-1747547546046315,0001,157.50
2003-09-164754754754751,0001,187.50
2003-09-124784784774786,0001,195
2003-09-114674674664674,0001,167.50
2003-09-1047447646646617,0001,165
2003-09-0947447447347411,0001,185
2003-09-084714734714732,0001,182.50
2003-09-054674694674698,0001,172.50
2003-09-044674724674715,0001,177.50
2003-09-034654694654694,0001,172.50
2003-09-024774774774772,0001,192.50
2003-09-014744754744756,0001,187.50
2003-08-294654654654652,0001,162.50
2003-08-284664664654666,0001,165
2003-08-274654704654702,0001,175
2003-08-264604694604685,0001,170
2003-08-254624664614665,0001,165
2003-08-224604604564604,0001,150
2003-08-214554554554551,0001,137.50
2003-08-204604684604683,0001,170
2003-08-194694694554554,0001,137.50
2003-08-1846947045645618,0001,140
2003-08-154504744504747,0001,185
2003-08-1445045045045054,0001,125
2003-08-134494504494502,0001,125
2003-08-124404404404401,0001,100
2003-08-084504504424429,0001,105
2003-08-074504504504501,0001,125
2003-08-0645545545045516,0001,137.50
2003-08-0545045644045621,0001,140
2003-08-044554554504506,0001,125
2003-08-014554554504504,0001,125
2003-07-3145045045045013,0001,125
2003-07-304564564474504,0001,125
2003-07-294584584564563,0001,140
2003-07-284574574574573,0001,142.50
2003-07-244584584584581,0001,145
2003-07-234584584584581,0001,145
2003-07-224584584584581,0001,145
2003-07-184574574574571,0001,142.50
2003-07-174584584504503,0001,125
2003-07-164554584504589,0001,145
2003-07-1545945945445419,0001,135
2003-07-1445845845845842,0001,145
2003-07-114704704664662,0001,165
2003-07-1047547947547512,0001,187.50
2003-07-094714714704709,0001,175
2003-07-084714714694706,0001,175
2003-07-074794794704706,0001,175
2003-07-044794794794791,0001,197.50
2003-07-034794824794796,0001,197.50
2003-07-024794794794793,0001,197.50
2003-07-014794794704704,0001,175
2003-06-304754804754805,0001,200
2003-06-274654654654651,0001,162.50
2003-06-264584584584581,0001,145
2003-06-254734734734731,0001,182.50
2003-06-234794804784803,0001,200
2003-06-204654704654703,0001,175
2003-06-194704704704701,0001,175
2003-06-184704704704702,0001,175
2003-06-174684704654705,0001,175
2003-06-164714714704706,0001,175
2003-06-134784784724723,0001,180
2003-06-124764764714715,0001,177.50
2003-06-1147447547347312,0001,182.50
2003-06-1047347347047011,0001,175
2003-06-094674674674675,0001,167.50
2003-06-064704704674674,0001,167.50
2003-06-054724744704708,0001,175
2003-06-044704714704712,0001,177.50
2003-06-034744744694696,0001,172.50
2003-06-024694734684707,0001,175
2003-05-304704754704753,0001,187.50
2003-05-294714764704708,0001,175
2003-05-284734734704703,0001,175
2003-05-274724754714756,0001,187.50
2003-05-2647547747147516,0001,187.50
2003-05-2349049047547616,0001,190
2003-05-214904904904904,0001,225
2003-05-205205205205203,0001,300
2003-05-195305305305302,0001,325
2003-05-165285285285281,0001,320
2003-05-155305305305301,0001,325
2003-05-145295295295291,0001,322.50
2003-05-135305305305304,0001,325
2003-05-125305305305303,0001,325
2003-05-095295305295305,0001,325
2003-05-085115115115111,0001,277.50
2003-05-015015015015011,0001,252.50
2003-04-305005005005001,0001,250
2003-04-245005005005001,0001,250
2003-04-225105105105101,0001,275
2003-04-215105105105101,0001,275
2003-04-1551451447051010,0001,275
2003-04-145005194904903,0001,225
2003-04-114784904784908,0001,225
2003-04-1044945044544511,0001,112.50
2003-04-084434434314312,0001,077.50
2003-04-074424424424421,0001,105
2003-03-314234234214212,0001,052.50
2003-03-284274274274271,0001,067.50
2003-03-264214214214212,0001,052.50
2003-03-244404504404503,0001,125
2003-03-204404404404405,0001,100
2003-03-174454454454451,0001,112.50
2003-03-144484484484482,0001,120
2003-03-134484484484484,0001,120
2003-03-104494494494498,0001,122.50
2003-03-074494494494492,0001,122.50
2003-03-064444444444441,0001,110
2003-03-044434434434432,0001,107.50
2003-02-284254254254251,0001,062.50
2003-02-274404404404402,0001,100
2003-02-264404404404404,0001,100
2003-02-244454454454451,0001,112.50
2003-02-214404404404402,0001,100
2003-02-204494494494491,0001,122.50
2003-02-194414414404402,0001,100
2003-02-1847047042543122,0001,077.50
2003-02-144754754754751,0001,187.50
2003-02-124704704704701,0001,175
2003-02-104704854704857,0001,212.50
2003-02-064394504394504,0001,125
2003-02-054394394394391,0001,097.50
2003-01-294414414414411,0001,102.50
2003-01-234204204204201,0001,050
2003-01-224204204204201,0001,050
2003-01-204304304204202,0001,050
2003-01-164124124124123,0001,030
2003-01-154114114114111,0001,027.50
2003-01-094164164164161,0001,040
2003-01-084144144134132,0001,032.50

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