6899 ASTI(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	930	938	930	935	8,000	2,337.50
2004-12-29	925	930	922	925	12,000	2,312.50
2004-12-28	916	918	910	918	31,000	2,295
2004-12-27	920	920	910	918	9,000	2,295
2004-12-24	900	910	900	910	12,000	2,275
2004-12-22	898	901	897	900	19,000	2,250
2004-12-21	891	896	891	896	7,000	2,240
2004-12-20	886	890	886	890	4,000	2,225
2004-12-17	887	889	887	889	3,000	2,222.50
2004-12-16	885	886	882	886	15,000	2,215
2004-12-15	891	899	891	892	11,000	2,230
2004-12-14	890	890	884	884	7,000	2,210
2004-12-13	890	895	890	890	12,000	2,225
2004-12-10	889	899	889	895	22,000	2,237.50
2004-12-09	880	890	878	889	20,000	2,222.50
2004-12-08	869	878	866	878	11,000	2,195
2004-12-07	865	875	865	868	8,000	2,170
2004-12-06	865	867	864	865	11,000	2,162.50
2004-12-03	862	864	861	864	5,000	2,160
2004-12-02	865	865	862	862	12,000	2,155
2004-12-01	866	866	865	865	7,000	2,162.50
2004-11-30	870	870	865	865	16,000	2,162.50
2004-11-29	872	872	870	870	15,000	2,175
2004-11-26	868	875	868	871	51,000	2,177.50
2004-11-25	880	880	854	866	64,000	2,165
2004-11-24	881	881	871	880	19,000	2,200
2004-11-22	890	891	890	890	7,000	2,225
2004-11-19	900	910	900	900	56,000	2,250
2004-11-18	938	938	900	900	44,000	2,250
2004-11-17	900	910	900	910	10,000	2,275
2004-11-16	897	900	897	900	6,000	2,250
2004-11-15	892	899	891	898	6,000	2,245
2004-11-12	885	890	880	890	17,000	2,225
2004-11-11	895	895	895	895	3,000	2,237.50
2004-11-10	882	895	881	895	12,000	2,237.50
2004-11-09	882	883	882	882	4,000	2,205
2004-11-08	882	883	882	882	6,000	2,205
2004-11-05	880	891	880	881	20,000	2,202.50
2004-11-04	891	891	886	890	10,000	2,225
2004-11-02	890	891	890	891	2,000	2,227.50
2004-11-01	899	899	891	891	4,000	2,227.50
2004-10-29	898	900	898	900	6,000	2,250
2004-10-28	900	905	900	900	17,000	2,250
2004-10-27	899	899	899	899	1,000	2,247.50
2004-10-26	899	899	899	899	1,000	2,247.50
2004-10-25	900	900	900	900	1,000	2,250
2004-10-22	910	910	900	900	17,000	2,250
2004-10-21	910	910	910	910	1,000	2,275
2004-10-20	915	915	910	910	2,000	2,275
2004-10-19	917	917	916	916	3,000	2,290
2004-10-18	929	929	922	922	4,000	2,305
2004-10-15	916	929	916	929	4,000	2,322.50
2004-10-14	936	936	936	936	1,000	2,340
2004-10-13	930	930	930	930	2,000	2,325
2004-10-12	921	930	920	930	10,000	2,325
2004-10-08	940	940	915	915	15,000	2,287.50
2004-10-07	925	935	925	935	2,000	2,337.50
2004-10-06	930	930	930	930	1,000	2,325
2004-10-05	922	922	915	915	5,000	2,287.50
2004-10-04	915	917	915	917	4,000	2,292.50
2004-10-01	910	910	901	901	3,000	2,252.50
2004-09-30	900	900	900	900	3,000	2,250
2004-09-29	900	900	890	900	4,000	2,250
2004-09-28	900	901	891	900	7,000	2,250
2004-09-27	900	906	900	906	3,000	2,265
2004-09-24	937	941	935	935	12,000	2,337.50
2004-09-22	965	965	951	951	4,000	2,377.50
2004-09-21	941	975	941	975	15,000	2,437.50
2004-09-17	927	949	927	941	6,000	2,352.50
2004-09-16	920	920	917	917	2,000	2,292.50
2004-09-15	917	931	916	920	17,000	2,300
2004-09-14	915	915	908	915	18,000	2,287.50
2004-09-13	902	910	900	907	10,000	2,267.50
2004-09-10	902	912	902	912	7,000	2,280
2004-09-08	920	920	912	912	6,000	2,280
2004-09-07	913	915	911	911	13,000	2,277.50
2004-09-06	919	920	910	910	11,000	2,275
2004-09-03	905	905	903	903	4,000	2,257.50
2004-09-02	919	919	900	905	9,000	2,262.50
2004-09-01	919	919	919	919	1,000	2,297.50
2004-08-31	900	900	900	900	1,000	2,250
2004-08-26	920	920	920	920	1,000	2,300
2004-08-24	920	920	920	920	3,000	2,300
2004-08-23	910	920	910	920	5,000	2,300
2004-08-20	890	890	890	890	1,000	2,225
2004-08-19	906	910	906	910	6,000	2,275
2004-08-18	920	920	920	920	1,000	2,300
2004-08-16	908	908	890	900	13,000	2,250
2004-08-13	909	910	907	907	4,000	2,267.50
2004-08-12	900	915	900	900	13,000	2,250
2004-08-11	902	902	901	901	6,000	2,252.50
2004-08-10	872	900	872	900	15,000	2,250
2004-08-09	880	889	880	889	9,000	2,222.50
2004-08-06	836	850	835	850	5,000	2,125
2004-08-05	842	842	831	831	5,000	2,077.50
2004-08-04	850	852	845	852	7,000	2,130
2004-08-03	848	851	848	851	5,000	2,127.50
2004-08-02	845	860	845	850	7,000	2,125
2004-07-30	842	850	842	845	10,000	2,112.50
2004-07-29	860	860	839	840	10,000	2,100
2004-07-28	875	877	870	870	4,000	2,175
2004-07-27	896	896	876	876	15,000	2,190
2004-07-26	901	901	895	895	8,000	2,237.50
2004-07-23	922	922	908	908	3,000	2,270
2004-07-22	930	930	930	930	4,000	2,325
2004-07-21	939	939	939	939	3,000	2,347.50
2004-07-20	939	940	939	940	4,000	2,350
2004-07-16	956	956	930	939	6,000	2,347.50
2004-07-15	964	964	964	964	3,000	2,410
2004-07-14	950	950	946	946	6,000	2,365
2004-07-13	946	955	946	955	3,000	2,387.50
2004-07-12	943	943	942	943	5,000	2,357.50
2004-07-09	928	938	928	938	24,000	2,345
2004-07-08	978	978	938	938	6,000	2,345
2004-07-07	951	951	928	928	6,000	2,320
2004-07-06	966	980	961	961	8,000	2,402.50
2004-07-05	975	985	968	975	7,000	2,437.50
2004-07-02	970	981	969	975	24,000	2,437.50
2004-07-01	980	981	980	980	8,000	2,450
2004-06-29	980	980	980	980	4,000	2,450
2004-06-28	970	970	954	954	11,000	2,385
2004-06-24	991	1,010	990	990	12,000	2,475
2004-06-23	944	951	944	951	9,000	2,377.50
2004-06-22	968	968	950	963	5,000	2,407.50
2004-06-21	987	987	980	980	8,000	2,450
2004-06-18	1,018	1,018	985	985	3,000	2,462.50
2004-06-17	1,020	1,020	1,000	1,019	5,000	2,547.50
2004-06-16	1,020	1,020	1,020	1,020	9,000	2,550
2004-06-15	1,010	1,010	990	1,010	17,000	2,525
2004-06-14	1,025	1,030	1,020	1,030	9,000	2,575
2004-06-11	1,034	1,035	1,015	1,015	9,000	2,537.50
2004-06-10	1,009	1,020	995	1,014	33,000	2,535
2004-06-09	940	970	940	955	20,000	2,387.50
2004-06-08	915	915	905	910	17,000	2,275
2004-06-07	911	921	900	900	8,000	2,250
2004-06-04	920	920	915	915	3,000	2,287.50
2004-06-03	920	940	920	940	2,000	2,350
2004-06-01	940	940	939	940	5,000	2,350
2004-05-31	951	951	940	940	3,000	2,350
2004-05-28	950	950	950	950	4,000	2,375
2004-05-27	950	950	950	950	6,000	2,375
2004-05-26	967	970	950	950	7,000	2,375
2004-05-25	975	975	965	965	7,000	2,412.50
2004-05-24	935	995	935	995	6,000	2,487.50
2004-05-21	935	935	921	921	4,000	2,302.50
2004-05-20	923	943	923	940	14,000	2,350
2004-05-19	950	950	913	913	30,000	2,282.50
2004-05-18	991	1,020	981	1,020	24,000	2,550
2004-05-17	1,045	1,045	951	951	26,000	2,377.50
2004-05-14	965	1,000	965	985	11,000	2,462.50
2004-05-13	1,061	1,070	1,005	1,005	12,000	2,512.50
2004-05-12	1,020	1,080	1,020	1,045	6,000	2,612.50
2004-05-11	1,029	1,030	1,001	1,030	12,000	2,575
2004-05-10	1,085	1,105	1,010	1,060	29,000	2,650
2004-05-07	1,180	1,198	1,100	1,145	22,000	2,862.50
2004-05-06	1,250	1,300	1,200	1,200	27,000	3,000
2004-04-30	1,190	1,240	1,190	1,239	35,000	3,097.50
2004-04-28	1,100	1,130	1,100	1,120	22,000	2,800
2004-04-27	1,100	1,121	1,100	1,121	34,000	2,802.50
2004-04-26	1,060	1,080	1,051	1,080	14,000	2,700
2004-04-23	1,115	1,115	1,050	1,050	11,000	2,625
2004-04-22	1,060	1,095	1,060	1,095	12,000	2,737.50
2004-04-21	1,050	1,050	1,005	1,049	16,000	2,622.50
2004-04-20	990	1,090	980	1,090	46,000	2,725
2004-04-19	981	995	981	995	12,000	2,487.50
2004-04-16	1,000	1,000	995	995	10,000	2,487.50
2004-04-15	935	940	931	940	8,000	2,350
2004-04-14	950	960	950	960	11,000	2,400
2004-04-13	930	960	920	940	11,000	2,350
2004-04-12	923	950	923	950	10,000	2,375
2004-04-09	935	935	915	922	22,000	2,305
2004-04-08	899	935	899	935	20,000	2,337.50
2004-04-07	919	919	870	882	7,000	2,205
2004-04-06	871	919	871	919	12,000	2,297.50
2004-04-05	848	860	848	859	12,000	2,147.50
2004-04-02	822	838	822	838	3,000	2,095
2004-04-01	821	822	821	822	6,000	2,055
2004-03-31	820	820	815	815	6,000	2,037.50
2004-03-30	828	830	828	830	2,000	2,075
2004-03-29	820	828	819	828	11,000	2,070
2004-03-26	780	788	780	788	5,000	1,970
2004-03-25	778	778	775	775	7,000	1,937.50
2004-03-24	775	777	775	777	11,000	1,942.50
2004-03-23	775	775	774	774	8,000	1,935
2004-03-22	770	776	770	775	7,000	1,937.50
2004-03-19	762	775	762	775	4,000	1,937.50
2004-03-18	779	779	779	779	2,000	1,947.50
2004-03-17	760	762	760	762	3,000	1,905
2004-03-16	757	760	757	760	2,000	1,900
2004-03-15	757	757	754	754	7,000	1,885
2004-03-12	760	760	743	743	4,000	1,857.50
2004-03-11	761	765	761	765	2,000	1,912.50
2004-03-10	751	771	751	770	4,000	1,925
2004-03-09	750	750	747	747	4,000	1,867.50
2004-03-08	730	751	730	740	11,000	1,850
2004-03-05	720	725	720	725	4,000	1,812.50
2004-03-04	740	740	720	720	5,000	1,800
2004-03-03	739	739	739	739	1,000	1,847.50
2004-03-02	730	730	730	730	1,000	1,825
2004-03-01	730	730	730	730	1,000	1,825
2004-02-27	705	720	705	720	5,000	1,800
2004-02-25	751	751	751	751	1,000	1,877.50
2004-02-24	750	750	750	750	2,000	1,875
2004-02-23	780	780	780	780	6,000	1,950
2004-02-20	776	776	775	775	3,000	1,937.50
2004-02-19	799	799	776	776	2,000	1,940
2004-02-18	785	785	776	776	2,000	1,940
2004-02-17	771	775	771	775	5,000	1,937.50
2004-02-16	770	781	770	774	20,000	1,935
2004-02-13	765	765	765	765	10,000	1,912.50
2004-02-12	765	770	765	765	5,000	1,912.50
2004-02-10	770	770	765	765	10,000	1,912.50
2004-02-09	766	767	765	765	9,000	1,912.50
2004-02-06	765	765	765	765	10,000	1,912.50
2004-02-05	765	775	765	770	21,000	1,925
2004-02-04	765	767	765	765	14,000	1,912.50
2004-02-03	760	760	738	760	16,000	1,900
2004-02-02	775	775	748	755	10,000	1,887.50
2004-01-30	731	755	730	755	23,000	1,887.50
2004-01-29	720	733	720	730	18,000	1,825
2004-01-28	680	718	680	718	24,000	1,795
2004-01-27	661	670	661	670	6,000	1,675
2004-01-26	660	660	660	660	5,000	1,650
2004-01-23	665	665	660	661	6,000	1,652.50
2004-01-22	671	671	670	670	8,000	1,675
2004-01-21	668	668	660	660	6,000	1,650
2004-01-20	660	670	659	670	11,000	1,675
2004-01-19	621	655	621	655	13,000	1,637.50
2004-01-16	631	631	601	619	10,000	1,547.50
2004-01-15	655	655	648	648	13,000	1,620
2004-01-14	698	699	660	660	22,000	1,650
2004-01-13	653	670	650	670	20,000	1,675
2004-01-09	583	633	583	613	25,000	1,532.50
2004-01-08	555	576	555	572	22,000	1,430
2004-01-07	551	551	545	550	8,000	1,375
2004-01-06	546	555	540	551	26,000	1,377.50
2004-01-05	529	530	529	530	2,000	1,325

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