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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 520 | 529 | 511 | 529 | 8,000 | 1,322.50 |
| 2003-12-29 | 522 | 529 | 520 | 520 | 9,000 | 1,300 |
| 2003-12-26 | 506 | 520 | 506 | 520 | 6,000 | 1,300 |
| 2003-12-25 | 510 | 510 | 503 | 503 | 6,000 | 1,257.50 |
| 2003-12-24 | 512 | 512 | 511 | 511 | 3,000 | 1,277.50 |
| 2003-12-22 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 2003-12-19 | 512 | 512 | 511 | 511 | 3,000 | 1,277.50 |
| 2003-12-18 | 507 | 507 | 507 | 507 | 3,000 | 1,267.50 |
| 2003-12-16 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 2003-12-15 | 519 | 530 | 519 | 530 | 8,000 | 1,325 |
| 2003-12-12 | 504 | 504 | 504 | 504 | 1,000 | 1,260 |
| 2003-12-11 | 498 | 498 | 498 | 498 | 1,000 | 1,245 |
| 2003-12-10 | 520 | 530 | 520 | 530 | 9,000 | 1,325 |
| 2003-12-09 | 508 | 508 | 508 | 508 | 2,000 | 1,270 |
| 2003-12-08 | 510 | 510 | 506 | 506 | 3,000 | 1,265 |
| 2003-12-05 | 503 | 503 | 502 | 502 | 8,000 | 1,255 |
| 2003-12-04 | 499 | 499 | 495 | 495 | 12,000 | 1,237.50 |
| 2003-12-03 | 500 | 500 | 500 | 500 | 3,000 | 1,250 |
| 2003-12-02 | 501 | 505 | 501 | 505 | 3,000 | 1,262.50 |
| 2003-12-01 | 498 | 498 | 498 | 498 | 1,000 | 1,245 |
| 2003-11-28 | 498 | 498 | 498 | 498 | 1,000 | 1,245 |
| 2003-11-25 | 500 | 510 | 500 | 510 | 9,000 | 1,275 |
| 2003-11-21 | 501 | 501 | 491 | 491 | 8,000 | 1,227.50 |
| 2003-11-20 | 505 | 505 | 501 | 505 | 12,000 | 1,262.50 |
| 2003-11-19 | 505 | 505 | 505 | 505 | 7,000 | 1,262.50 |
| 2003-11-18 | 511 | 511 | 502 | 502 | 13,000 | 1,255 |
| 2003-11-17 | 535 | 535 | 511 | 511 | 22,000 | 1,277.50 |
| 2003-11-14 | 501 | 515 | 501 | 501 | 7,000 | 1,252.50 |
| 2003-11-12 | 501 | 501 | 501 | 501 | 4,000 | 1,252.50 |
| 2003-11-10 | 510 | 520 | 510 | 510 | 17,000 | 1,275 |
| 2003-11-07 | 501 | 501 | 497 | 497 | 2,000 | 1,242.50 |
| 2003-11-06 | 510 | 510 | 501 | 501 | 10,000 | 1,252.50 |
| 2003-11-05 | 509 | 510 | 500 | 500 | 16,000 | 1,250 |
| 2003-11-04 | 505 | 510 | 505 | 505 | 6,000 | 1,262.50 |
| 2003-10-31 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2003-10-30 | 497 | 497 | 497 | 497 | 1,000 | 1,242.50 |
| 2003-10-29 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2003-10-28 | 500 | 500 | 500 | 500 | 2,000 | 1,250 |
| 2003-10-27 | 497 | 497 | 497 | 497 | 3,000 | 1,242.50 |
| 2003-10-24 | 498 | 498 | 496 | 496 | 8,000 | 1,240 |
| 2003-10-23 | 522 | 522 | 510 | 510 | 38,000 | 1,275 |
| 2003-10-22 | 523 | 525 | 522 | 522 | 4,000 | 1,305 |
| 2003-10-21 | 521 | 525 | 521 | 521 | 22,000 | 1,302.50 |
| 2003-10-20 | 510 | 520 | 500 | 519 | 14,000 | 1,297.50 |
| 2003-10-17 | 527 | 527 | 496 | 496 | 15,000 | 1,240 |
| 2003-10-16 | 496 | 547 | 496 | 530 | 15,000 | 1,325 |
| 2003-10-15 | 495 | 497 | 494 | 495 | 12,000 | 1,237.50 |
| 2003-10-14 | 492 | 494 | 489 | 489 | 21,000 | 1,222.50 |
| 2003-10-10 | 490 | 490 | 480 | 480 | 15,000 | 1,200 |
| 2003-10-09 | 470 | 475 | 470 | 475 | 3,000 | 1,187.50 |
| 2003-10-08 | 470 | 471 | 470 | 470 | 12,000 | 1,175 |
| 2003-10-07 | 470 | 470 | 463 | 470 | 34,000 | 1,175 |
| 2003-10-06 | 470 | 470 | 470 | 470 | 17,000 | 1,175 |
| 2003-10-03 | 472 | 472 | 461 | 461 | 9,000 | 1,152.50 |
| 2003-10-02 | 472 | 472 | 470 | 472 | 4,000 | 1,180 |
| 2003-10-01 | 469 | 470 | 469 | 470 | 16,000 | 1,175 |
| 2003-09-30 | 468 | 468 | 468 | 468 | 1,000 | 1,170 |
| 2003-09-29 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 2003-09-26 | 459 | 459 | 452 | 452 | 2,000 | 1,130 |
| 2003-09-25 | 455 | 458 | 455 | 458 | 6,000 | 1,145 |
| 2003-09-19 | 474 | 474 | 474 | 474 | 2,000 | 1,185 |
| 2003-09-18 | 466 | 466 | 463 | 463 | 11,000 | 1,157.50 |
| 2003-09-17 | 475 | 475 | 460 | 463 | 15,000 | 1,157.50 |
| 2003-09-16 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2003-09-12 | 478 | 478 | 477 | 478 | 6,000 | 1,195 |
| 2003-09-11 | 467 | 467 | 466 | 467 | 4,000 | 1,167.50 |
| 2003-09-10 | 474 | 476 | 466 | 466 | 17,000 | 1,165 |
| 2003-09-09 | 474 | 474 | 473 | 474 | 11,000 | 1,185 |
| 2003-09-08 | 471 | 473 | 471 | 473 | 2,000 | 1,182.50 |
| 2003-09-05 | 467 | 469 | 467 | 469 | 8,000 | 1,172.50 |
| 2003-09-04 | 467 | 472 | 467 | 471 | 5,000 | 1,177.50 |
| 2003-09-03 | 465 | 469 | 465 | 469 | 4,000 | 1,172.50 |
| 2003-09-02 | 477 | 477 | 477 | 477 | 2,000 | 1,192.50 |
| 2003-09-01 | 474 | 475 | 474 | 475 | 6,000 | 1,187.50 |
| 2003-08-29 | 465 | 465 | 465 | 465 | 2,000 | 1,162.50 |
| 2003-08-28 | 466 | 466 | 465 | 466 | 6,000 | 1,165 |
| 2003-08-27 | 465 | 470 | 465 | 470 | 2,000 | 1,175 |
| 2003-08-26 | 460 | 469 | 460 | 468 | 5,000 | 1,170 |
| 2003-08-25 | 462 | 466 | 461 | 466 | 5,000 | 1,165 |
| 2003-08-22 | 460 | 460 | 456 | 460 | 4,000 | 1,150 |
| 2003-08-21 | 455 | 455 | 455 | 455 | 1,000 | 1,137.50 |
| 2003-08-20 | 460 | 468 | 460 | 468 | 3,000 | 1,170 |
| 2003-08-19 | 469 | 469 | 455 | 455 | 4,000 | 1,137.50 |
| 2003-08-18 | 469 | 470 | 456 | 456 | 18,000 | 1,140 |
| 2003-08-15 | 450 | 474 | 450 | 474 | 7,000 | 1,185 |
| 2003-08-14 | 450 | 450 | 450 | 450 | 54,000 | 1,125 |
| 2003-08-13 | 449 | 450 | 449 | 450 | 2,000 | 1,125 |
| 2003-08-12 | 440 | 440 | 440 | 440 | 1,000 | 1,100 |
| 2003-08-08 | 450 | 450 | 442 | 442 | 9,000 | 1,105 |
| 2003-08-07 | 450 | 450 | 450 | 450 | 1,000 | 1,125 |
| 2003-08-06 | 455 | 455 | 450 | 455 | 16,000 | 1,137.50 |
| 2003-08-05 | 450 | 456 | 440 | 456 | 21,000 | 1,140 |
| 2003-08-04 | 455 | 455 | 450 | 450 | 6,000 | 1,125 |
| 2003-08-01 | 455 | 455 | 450 | 450 | 4,000 | 1,125 |
| 2003-07-31 | 450 | 450 | 450 | 450 | 13,000 | 1,125 |
| 2003-07-30 | 456 | 456 | 447 | 450 | 4,000 | 1,125 |
| 2003-07-29 | 458 | 458 | 456 | 456 | 3,000 | 1,140 |
| 2003-07-28 | 457 | 457 | 457 | 457 | 3,000 | 1,142.50 |
| 2003-07-24 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 2003-07-23 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 2003-07-22 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 2003-07-18 | 457 | 457 | 457 | 457 | 1,000 | 1,142.50 |
| 2003-07-17 | 458 | 458 | 450 | 450 | 3,000 | 1,125 |
| 2003-07-16 | 455 | 458 | 450 | 458 | 9,000 | 1,145 |
| 2003-07-15 | 459 | 459 | 454 | 454 | 19,000 | 1,135 |
| 2003-07-14 | 458 | 458 | 458 | 458 | 42,000 | 1,145 |
| 2003-07-11 | 470 | 470 | 466 | 466 | 2,000 | 1,165 |
| 2003-07-10 | 475 | 479 | 475 | 475 | 12,000 | 1,187.50 |
| 2003-07-09 | 471 | 471 | 470 | 470 | 9,000 | 1,175 |
| 2003-07-08 | 471 | 471 | 469 | 470 | 6,000 | 1,175 |
| 2003-07-07 | 479 | 479 | 470 | 470 | 6,000 | 1,175 |
| 2003-07-04 | 479 | 479 | 479 | 479 | 1,000 | 1,197.50 |
| 2003-07-03 | 479 | 482 | 479 | 479 | 6,000 | 1,197.50 |
| 2003-07-02 | 479 | 479 | 479 | 479 | 3,000 | 1,197.50 |
| 2003-07-01 | 479 | 479 | 470 | 470 | 4,000 | 1,175 |
| 2003-06-30 | 475 | 480 | 475 | 480 | 5,000 | 1,200 |
| 2003-06-27 | 465 | 465 | 465 | 465 | 1,000 | 1,162.50 |
| 2003-06-26 | 458 | 458 | 458 | 458 | 1,000 | 1,145 |
| 2003-06-25 | 473 | 473 | 473 | 473 | 1,000 | 1,182.50 |
| 2003-06-23 | 479 | 480 | 478 | 480 | 3,000 | 1,200 |
| 2003-06-20 | 465 | 470 | 465 | 470 | 3,000 | 1,175 |
| 2003-06-19 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2003-06-18 | 470 | 470 | 470 | 470 | 2,000 | 1,175 |
| 2003-06-17 | 468 | 470 | 465 | 470 | 5,000 | 1,175 |
| 2003-06-16 | 471 | 471 | 470 | 470 | 6,000 | 1,175 |
| 2003-06-13 | 478 | 478 | 472 | 472 | 3,000 | 1,180 |
| 2003-06-12 | 476 | 476 | 471 | 471 | 5,000 | 1,177.50 |
| 2003-06-11 | 474 | 475 | 473 | 473 | 12,000 | 1,182.50 |
| 2003-06-10 | 473 | 473 | 470 | 470 | 11,000 | 1,175 |
| 2003-06-09 | 467 | 467 | 467 | 467 | 5,000 | 1,167.50 |
| 2003-06-06 | 470 | 470 | 467 | 467 | 4,000 | 1,167.50 |
| 2003-06-05 | 472 | 474 | 470 | 470 | 8,000 | 1,175 |
| 2003-06-04 | 470 | 471 | 470 | 471 | 2,000 | 1,177.50 |
| 2003-06-03 | 474 | 474 | 469 | 469 | 6,000 | 1,172.50 |
| 2003-06-02 | 469 | 473 | 468 | 470 | 7,000 | 1,175 |
| 2003-05-30 | 470 | 475 | 470 | 475 | 3,000 | 1,187.50 |
| 2003-05-29 | 471 | 476 | 470 | 470 | 8,000 | 1,175 |
| 2003-05-28 | 473 | 473 | 470 | 470 | 3,000 | 1,175 |
| 2003-05-27 | 472 | 475 | 471 | 475 | 6,000 | 1,187.50 |
| 2003-05-26 | 475 | 477 | 471 | 475 | 16,000 | 1,187.50 |
| 2003-05-23 | 490 | 490 | 475 | 476 | 16,000 | 1,190 |
| 2003-05-21 | 490 | 490 | 490 | 490 | 4,000 | 1,225 |
| 2003-05-20 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 2003-05-19 | 530 | 530 | 530 | 530 | 2,000 | 1,325 |
| 2003-05-16 | 528 | 528 | 528 | 528 | 1,000 | 1,320 |
| 2003-05-15 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2003-05-14 | 529 | 529 | 529 | 529 | 1,000 | 1,322.50 |
| 2003-05-13 | 530 | 530 | 530 | 530 | 4,000 | 1,325 |
| 2003-05-12 | 530 | 530 | 530 | 530 | 3,000 | 1,325 |
| 2003-05-09 | 529 | 530 | 529 | 530 | 5,000 | 1,325 |
| 2003-05-08 | 511 | 511 | 511 | 511 | 1,000 | 1,277.50 |
| 2003-05-01 | 501 | 501 | 501 | 501 | 1,000 | 1,252.50 |
| 2003-04-30 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2003-04-24 | 500 | 500 | 500 | 500 | 1,000 | 1,250 |
| 2003-04-22 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2003-04-21 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 2003-04-15 | 514 | 514 | 470 | 510 | 10,000 | 1,275 |
| 2003-04-14 | 500 | 519 | 490 | 490 | 3,000 | 1,225 |
| 2003-04-11 | 478 | 490 | 478 | 490 | 8,000 | 1,225 |
| 2003-04-10 | 449 | 450 | 445 | 445 | 11,000 | 1,112.50 |
| 2003-04-08 | 443 | 443 | 431 | 431 | 2,000 | 1,077.50 |
| 2003-04-07 | 442 | 442 | 442 | 442 | 1,000 | 1,105 |
| 2003-03-31 | 423 | 423 | 421 | 421 | 2,000 | 1,052.50 |
| 2003-03-28 | 427 | 427 | 427 | 427 | 1,000 | 1,067.50 |
| 2003-03-26 | 421 | 421 | 421 | 421 | 2,000 | 1,052.50 |
| 2003-03-24 | 440 | 450 | 440 | 450 | 3,000 | 1,125 |
| 2003-03-20 | 440 | 440 | 440 | 440 | 5,000 | 1,100 |
| 2003-03-17 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2003-03-14 | 448 | 448 | 448 | 448 | 2,000 | 1,120 |
| 2003-03-13 | 448 | 448 | 448 | 448 | 4,000 | 1,120 |
| 2003-03-10 | 449 | 449 | 449 | 449 | 8,000 | 1,122.50 |
| 2003-03-07 | 449 | 449 | 449 | 449 | 2,000 | 1,122.50 |
| 2003-03-06 | 444 | 444 | 444 | 444 | 1,000 | 1,110 |
| 2003-03-04 | 443 | 443 | 443 | 443 | 2,000 | 1,107.50 |
| 2003-02-28 | 425 | 425 | 425 | 425 | 1,000 | 1,062.50 |
| 2003-02-27 | 440 | 440 | 440 | 440 | 2,000 | 1,100 |
| 2003-02-26 | 440 | 440 | 440 | 440 | 4,000 | 1,100 |
| 2003-02-24 | 445 | 445 | 445 | 445 | 1,000 | 1,112.50 |
| 2003-02-21 | 440 | 440 | 440 | 440 | 2,000 | 1,100 |
| 2003-02-20 | 449 | 449 | 449 | 449 | 1,000 | 1,122.50 |
| 2003-02-19 | 441 | 441 | 440 | 440 | 2,000 | 1,100 |
| 2003-02-18 | 470 | 470 | 425 | 431 | 22,000 | 1,077.50 |
| 2003-02-14 | 475 | 475 | 475 | 475 | 1,000 | 1,187.50 |
| 2003-02-12 | 470 | 470 | 470 | 470 | 1,000 | 1,175 |
| 2003-02-10 | 470 | 485 | 470 | 485 | 7,000 | 1,212.50 |
| 2003-02-06 | 439 | 450 | 439 | 450 | 4,000 | 1,125 |
| 2003-02-05 | 439 | 439 | 439 | 439 | 1,000 | 1,097.50 |
| 2003-01-29 | 441 | 441 | 441 | 441 | 1,000 | 1,102.50 |
| 2003-01-23 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2003-01-22 | 420 | 420 | 420 | 420 | 1,000 | 1,050 |
| 2003-01-20 | 430 | 430 | 420 | 420 | 2,000 | 1,050 |
| 2003-01-16 | 412 | 412 | 412 | 412 | 3,000 | 1,030 |
| 2003-01-15 | 411 | 411 | 411 | 411 | 1,000 | 1,027.50 |
| 2003-01-09 | 416 | 416 | 416 | 416 | 1,000 | 1,040 |
| 2003-01-08 | 414 | 414 | 413 | 413 | 2,000 | 1,032.50 |
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
