6899 ASTI(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 326 | 326 | 316 | 316 | 5,000 | 1,580 |
| 2007-12-27 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2007-12-26 | 311 | 315 | 311 | 315 | 16,000 | 1,575 |
| 2007-12-25 | 315 | 315 | 306 | 307 | 55,000 | 1,535 |
| 2007-12-21 | 308 | 312 | 308 | 311 | 36,000 | 1,555 |
| 2007-12-20 | 323 | 323 | 310 | 311 | 48,000 | 1,555 |
| 2007-12-19 | 326 | 330 | 322 | 326 | 30,000 | 1,630 |
| 2007-12-18 | 345 | 345 | 340 | 341 | 20,000 | 1,705 |
| 2007-12-17 | 350 | 354 | 346 | 346 | 33,000 | 1,730 |
| 2007-12-14 | 369 | 369 | 362 | 367 | 23,000 | 1,835 |
| 2007-12-13 | 371 | 371 | 365 | 365 | 24,000 | 1,825 |
| 2007-12-12 | 372 | 372 | 367 | 370 | 36,000 | 1,850 |
| 2007-12-11 | 377 | 380 | 372 | 373 | 28,000 | 1,865 |
| 2007-12-10 | 384 | 385 | 375 | 379 | 55,000 | 1,895 |
| 2007-12-07 | 370 | 375 | 365 | 371 | 46,000 | 1,855 |
| 2007-12-06 | 370 | 375 | 362 | 365 | 32,000 | 1,825 |
| 2007-12-05 | 372 | 374 | 370 | 370 | 18,000 | 1,850 |
| 2007-12-04 | 378 | 380 | 372 | 372 | 15,000 | 1,860 |
| 2007-12-03 | 381 | 388 | 377 | 385 | 29,000 | 1,925 |
| 2007-11-30 | 371 | 382 | 370 | 382 | 33,000 | 1,910 |
| 2007-11-29 | 368 | 375 | 368 | 372 | 20,000 | 1,860 |
| 2007-11-28 | 364 | 371 | 364 | 365 | 18,000 | 1,825 |
| 2007-11-27 | 365 | 366 | 360 | 365 | 73,000 | 1,825 |
| 2007-11-26 | 379 | 379 | 367 | 375 | 14,000 | 1,875 |
| 2007-11-22 | 367 | 380 | 367 | 380 | 13,000 | 1,900 |
| 2007-11-21 | 403 | 403 | 391 | 391 | 9,000 | 1,955 |
| 2007-11-20 | 404 | 404 | 401 | 403 | 18,000 | 2,015 |
| 2007-11-19 | 419 | 419 | 405 | 405 | 81,000 | 2,025 |
| 2007-11-16 | 450 | 450 | 425 | 429 | 209,000 | 2,145 |
| 2007-11-15 | 459 | 459 | 440 | 440 | 457,000 | 2,200 |
| 2007-11-14 | 512 | 512 | 502 | 504 | 60,000 | 2,520 |
| 2007-11-13 | 515 | 515 | 510 | 510 | 22,000 | 2,550 |
| 2007-11-12 | 525 | 525 | 515 | 515 | 20,000 | 2,575 |
| 2007-11-09 | 540 | 540 | 538 | 538 | 25,000 | 2,690 |
| 2007-11-08 | 538 | 539 | 536 | 536 | 32,000 | 2,680 |
| 2007-11-07 | 551 | 551 | 540 | 540 | 13,000 | 2,700 |
| 2007-11-06 | 555 | 555 | 552 | 552 | 2,000 | 2,760 |
| 2007-11-05 | 541 | 562 | 541 | 562 | 6,000 | 2,810 |
| 2007-11-01 | 556 | 556 | 550 | 550 | 2,000 | 2,750 |
| 2007-10-31 | 540 | 546 | 540 | 546 | 14,000 | 2,730 |
| 2007-10-30 | 540 | 540 | 540 | 540 | 18,000 | 2,700 |
| 2007-10-29 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 2007-10-26 | 540 | 540 | 540 | 540 | 4,000 | 2,700 |
| 2007-10-25 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-10-24 | 543 | 543 | 540 | 540 | 8,000 | 2,700 |
| 2007-10-23 | 543 | 548 | 543 | 548 | 3,000 | 2,740 |
| 2007-10-22 | 541 | 547 | 530 | 547 | 88,000 | 2,735 |
| 2007-10-19 | 541 | 546 | 541 | 545 | 10,000 | 2,725 |
| 2007-10-18 | 531 | 540 | 530 | 539 | 19,000 | 2,695 |
| 2007-10-17 | 540 | 541 | 530 | 530 | 24,000 | 2,650 |
| 2007-10-16 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2007-10-15 | 562 | 562 | 561 | 562 | 17,000 | 2,810 |
| 2007-10-12 | 562 | 562 | 553 | 553 | 22,000 | 2,765 |
| 2007-10-11 | 540 | 597 | 540 | 562 | 46,000 | 2,810 |
| 2007-10-10 | 547 | 550 | 535 | 535 | 11,000 | 2,675 |
| 2007-10-09 | 504 | 520 | 504 | 517 | 31,000 | 2,585 |
| 2007-10-05 | 499 | 504 | 499 | 504 | 2,000 | 2,520 |
| 2007-10-04 | 504 | 505 | 502 | 504 | 13,000 | 2,520 |
| 2007-10-03 | 501 | 505 | 500 | 502 | 15,000 | 2,510 |
| 2007-10-02 | 502 | 515 | 502 | 508 | 36,000 | 2,540 |
| 2007-10-01 | 504 | 504 | 500 | 500 | 19,000 | 2,500 |
| 2007-09-28 | 501 | 509 | 501 | 502 | 10,000 | 2,510 |
| 2007-09-27 | 510 | 510 | 501 | 505 | 11,000 | 2,525 |
| 2007-09-26 | 500 | 501 | 500 | 500 | 4,000 | 2,500 |
| 2007-09-21 | 502 | 510 | 501 | 501 | 3,000 | 2,505 |
| 2007-09-20 | 524 | 524 | 510 | 510 | 2,000 | 2,550 |
| 2007-09-19 | 518 | 530 | 515 | 530 | 11,000 | 2,650 |
| 2007-09-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2007-09-14 | 510 | 519 | 509 | 515 | 24,000 | 2,575 |
| 2007-09-13 | 506 | 509 | 500 | 500 | 19,000 | 2,500 |
| 2007-09-12 | 511 | 520 | 510 | 516 | 12,000 | 2,580 |
| 2007-09-11 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2007-09-10 | 531 | 531 | 528 | 528 | 9,000 | 2,640 |
| 2007-09-07 | 522 | 530 | 522 | 530 | 2,000 | 2,650 |
| 2007-09-05 | 522 | 522 | 522 | 522 | 2,000 | 2,610 |
| 2007-09-04 | 528 | 530 | 528 | 530 | 4,000 | 2,650 |
| 2007-09-03 | 531 | 531 | 525 | 525 | 7,000 | 2,625 |
| 2007-08-31 | 531 | 531 | 531 | 531 | 12,000 | 2,655 |
| 2007-08-30 | 531 | 531 | 531 | 531 | 3,000 | 2,655 |
| 2007-08-29 | 530 | 531 | 530 | 531 | 7,000 | 2,655 |
| 2007-08-28 | 535 | 538 | 535 | 538 | 5,000 | 2,690 |
| 2007-08-27 | 534 | 538 | 534 | 535 | 19,000 | 2,675 |
| 2007-08-24 | 535 | 540 | 530 | 530 | 7,000 | 2,650 |
| 2007-08-23 | 534 | 540 | 533 | 540 | 16,000 | 2,700 |
| 2007-08-22 | 531 | 534 | 530 | 530 | 15,000 | 2,650 |
| 2007-08-21 | 521 | 525 | 515 | 519 | 17,000 | 2,595 |
| 2007-08-20 | 536 | 536 | 525 | 525 | 5,000 | 2,625 |
| 2007-08-17 | 549 | 549 | 526 | 536 | 32,000 | 2,680 |
| 2007-08-16 | 542 | 542 | 530 | 539 | 12,000 | 2,695 |
| 2007-08-15 | 561 | 563 | 550 | 550 | 25,000 | 2,750 |
| 2007-08-14 | 562 | 562 | 560 | 560 | 20,000 | 2,800 |
| 2007-08-13 | 555 | 570 | 555 | 570 | 13,000 | 2,850 |
| 2007-08-10 | 584 | 584 | 560 | 570 | 25,000 | 2,850 |
| 2007-08-09 | 598 | 598 | 531 | 585 | 65,000 | 2,925 |
| 2007-08-08 | 620 | 620 | 599 | 599 | 27,000 | 2,995 |
| 2007-08-07 | 626 | 626 | 620 | 620 | 5,000 | 3,100 |
| 2007-08-06 | 616 | 625 | 615 | 625 | 6,000 | 3,125 |
| 2007-08-03 | 646 | 655 | 640 | 640 | 8,000 | 3,200 |
| 2007-08-02 | 655 | 661 | 647 | 647 | 16,000 | 3,235 |
| 2007-08-01 | 660 | 660 | 650 | 650 | 20,000 | 3,250 |
| 2007-07-31 | 648 | 650 | 641 | 649 | 10,000 | 3,245 |
| 2007-07-30 | 635 | 647 | 626 | 647 | 8,000 | 3,235 |
| 2007-07-27 | 658 | 663 | 640 | 663 | 27,000 | 3,315 |
| 2007-07-26 | 660 | 660 | 650 | 660 | 24,000 | 3,300 |
| 2007-07-25 | 656 | 660 | 650 | 660 | 10,000 | 3,300 |
| 2007-07-24 | 660 | 660 | 660 | 660 | 6,000 | 3,300 |
| 2007-07-23 | 660 | 660 | 660 | 660 | 57,000 | 3,300 |
| 2007-07-20 | 659 | 660 | 650 | 660 | 34,000 | 3,300 |
| 2007-07-19 | 660 | 660 | 660 | 660 | 25,000 | 3,300 |
| 2007-07-18 | 664 | 664 | 660 | 660 | 48,000 | 3,300 |
| 2007-07-17 | 663 | 664 | 662 | 663 | 32,000 | 3,315 |
| 2007-07-13 | 664 | 665 | 660 | 663 | 33,000 | 3,315 |
| 2007-07-12 | 655 | 665 | 655 | 660 | 21,000 | 3,300 |
| 2007-07-11 | 650 | 660 | 650 | 655 | 27,000 | 3,275 |
| 2007-07-10 | 648 | 653 | 648 | 653 | 31,000 | 3,265 |
| 2007-07-09 | 630 | 638 | 625 | 630 | 17,000 | 3,150 |
| 2007-07-06 | 622 | 624 | 622 | 624 | 5,000 | 3,120 |
| 2007-07-05 | 620 | 627 | 620 | 620 | 47,000 | 3,100 |
| 2007-07-04 | 611 | 619 | 611 | 619 | 22,000 | 3,095 |
| 2007-07-03 | 615 | 616 | 615 | 616 | 9,000 | 3,080 |
| 2007-07-02 | 610 | 612 | 610 | 610 | 11,000 | 3,050 |
| 2007-06-29 | 604 | 604 | 602 | 602 | 11,000 | 3,010 |
| 2007-06-28 | 602 | 610 | 602 | 610 | 36,000 | 3,050 |
| 2007-06-27 | 607 | 607 | 602 | 602 | 4,000 | 3,010 |
| 2007-06-26 | 602 | 607 | 602 | 607 | 11,000 | 3,035 |
| 2007-06-25 | 607 | 607 | 602 | 603 | 21,000 | 3,015 |
| 2007-06-22 | 609 | 609 | 601 | 607 | 61,000 | 3,035 |
| 2007-06-21 | 612 | 613 | 607 | 607 | 41,000 | 3,035 |
| 2007-06-20 | 614 | 615 | 611 | 612 | 38,000 | 3,060 |
| 2007-06-19 | 620 | 624 | 614 | 615 | 39,000 | 3,075 |
| 2007-06-18 | 624 | 624 | 609 | 615 | 57,000 | 3,075 |
| 2007-06-15 | 616 | 621 | 616 | 620 | 17,000 | 3,100 |
| 2007-06-14 | 615 | 620 | 615 | 615 | 17,000 | 3,075 |
| 2007-06-13 | 615 | 615 | 611 | 612 | 17,000 | 3,060 |
| 2007-06-12 | 620 | 624 | 618 | 620 | 15,000 | 3,100 |
| 2007-06-11 | 620 | 637 | 618 | 620 | 26,000 | 3,100 |
| 2007-06-08 | 618 | 619 | 615 | 618 | 33,000 | 3,090 |
| 2007-06-07 | 618 | 619 | 616 | 618 | 23,000 | 3,090 |
| 2007-06-06 | 618 | 618 | 615 | 617 | 19,000 | 3,085 |
| 2007-06-05 | 612 | 615 | 609 | 615 | 25,000 | 3,075 |
| 2007-06-04 | 625 | 629 | 621 | 621 | 9,000 | 3,105 |
| 2007-06-01 | 632 | 632 | 625 | 625 | 9,000 | 3,125 |
| 2007-05-31 | 637 | 637 | 630 | 630 | 7,000 | 3,150 |
| 2007-05-30 | 640 | 645 | 625 | 625 | 16,000 | 3,125 |
| 2007-05-29 | 645 | 645 | 610 | 640 | 41,000 | 3,200 |
| 2007-05-28 | 670 | 670 | 650 | 650 | 17,000 | 3,250 |
| 2007-05-25 | 660 | 660 | 659 | 659 | 14,000 | 3,295 |
| 2007-05-24 | 680 | 680 | 670 | 670 | 8,000 | 3,350 |
| 2007-05-23 | 680 | 690 | 680 | 682 | 4,000 | 3,410 |
| 2007-05-22 | 693 | 693 | 680 | 680 | 17,000 | 3,400 |
| 2007-05-21 | 685 | 685 | 682 | 685 | 7,000 | 3,425 |
| 2007-05-18 | 693 | 693 | 685 | 685 | 12,000 | 3,425 |
| 2007-05-17 | 700 | 700 | 684 | 685 | 17,000 | 3,425 |
| 2007-05-16 | 685 | 689 | 684 | 684 | 12,000 | 3,420 |
| 2007-05-15 | 700 | 708 | 690 | 690 | 41,000 | 3,450 |
| 2007-05-14 | 754 | 754 | 741 | 741 | 6,000 | 3,705 |
| 2007-05-11 | 755 | 755 | 740 | 740 | 16,000 | 3,700 |
| 2007-05-10 | 773 | 773 | 762 | 762 | 20,000 | 3,810 |
| 2007-05-09 | 762 | 768 | 761 | 768 | 21,000 | 3,840 |
| 2007-05-08 | 761 | 761 | 754 | 757 | 16,000 | 3,785 |
| 2007-05-07 | 758 | 761 | 750 | 761 | 18,000 | 3,805 |
| 2007-05-02 | 740 | 775 | 740 | 775 | 37,000 | 3,875 |
| 2007-05-01 | 740 | 741 | 731 | 741 | 44,000 | 3,705 |
| 2007-04-27 | 729 | 741 | 729 | 741 | 10,000 | 3,705 |
| 2007-04-26 | 693 | 720 | 693 | 720 | 18,000 | 3,600 |
| 2007-04-25 | 695 | 700 | 688 | 688 | 12,000 | 3,440 |
| 2007-04-24 | 690 | 690 | 690 | 690 | 12,000 | 3,450 |
| 2007-04-23 | 690 | 690 | 683 | 690 | 27,000 | 3,450 |
| 2007-04-20 | 695 | 700 | 691 | 700 | 8,000 | 3,500 |
| 2007-04-19 | 700 | 700 | 690 | 700 | 16,000 | 3,500 |
| 2007-04-18 | 700 | 710 | 691 | 700 | 33,000 | 3,500 |
| 2007-04-17 | 716 | 720 | 690 | 690 | 34,000 | 3,450 |
| 2007-04-16 | 726 | 726 | 705 | 710 | 20,000 | 3,550 |
| 2007-04-13 | 750 | 750 | 728 | 734 | 32,000 | 3,670 |
| 2007-04-12 | 763 | 764 | 749 | 750 | 35,000 | 3,750 |
| 2007-04-11 | 767 | 774 | 766 | 774 | 4,000 | 3,870 |
| 2007-04-10 | 785 | 785 | 780 | 780 | 6,000 | 3,900 |
| 2007-04-09 | 766 | 785 | 766 | 785 | 32,000 | 3,925 |
| 2007-04-06 | 790 | 790 | 785 | 785 | 4,000 | 3,925 |
| 2007-04-05 | 772 | 792 | 770 | 792 | 13,000 | 3,960 |
| 2007-04-04 | 791 | 791 | 772 | 772 | 22,000 | 3,860 |
| 2007-04-03 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2007-04-02 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2007-03-30 | 809 | 824 | 807 | 822 | 12,000 | 4,110 |
| 2007-03-28 | 813 | 813 | 802 | 810 | 6,000 | 4,050 |
| 2007-03-27 | 815 | 816 | 815 | 815 | 4,000 | 4,075 |
| 2007-03-26 | 1,606 | 1,631 | 1,606 | 1,631 | 9,000 | 4,077.50 |
| 2007-03-23 | 1,626 | 1,626 | 1,607 | 1,609 | 9,000 | 4,022.50 |
| 2007-03-22 | 1,606 | 1,625 | 1,597 | 1,625 | 10,000 | 4,062.50 |
| 2007-03-20 | 1,596 | 1,605 | 1,596 | 1,605 | 3,000 | 4,012.50 |
| 2007-03-19 | 1,602 | 1,602 | 1,581 | 1,595 | 12,000 | 3,987.50 |
| 2007-03-16 | 1,637 | 1,637 | 1,601 | 1,601 | 15,000 | 4,002.50 |
| 2007-03-15 | 1,630 | 1,640 | 1,607 | 1,607 | 15,000 | 4,017.50 |
| 2007-03-14 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 4,050 |
| 2007-03-13 | 1,630 | 1,679 | 1,630 | 1,640 | 7,000 | 4,100 |
| 2007-03-12 | 1,561 | 1,629 | 1,561 | 1,600 | 25,000 | 4,000 |
| 2007-03-09 | 1,563 | 1,564 | 1,551 | 1,551 | 16,000 | 3,877.50 |
| 2007-03-08 | 1,577 | 1,585 | 1,551 | 1,560 | 22,000 | 3,900 |
| 2007-03-07 | 1,586 | 1,620 | 1,572 | 1,590 | 18,000 | 3,975 |
| 2007-03-06 | 1,550 | 1,559 | 1,545 | 1,545 | 10,000 | 3,862.50 |
| 2007-03-05 | 1,629 | 1,629 | 1,573 | 1,573 | 10,000 | 3,932.50 |
| 2007-03-02 | 1,635 | 1,636 | 1,623 | 1,630 | 13,000 | 4,075 |
| 2007-03-01 | 1,621 | 1,650 | 1,620 | 1,635 | 25,000 | 4,087.50 |
| 2007-02-28 | 1,531 | 1,625 | 1,531 | 1,620 | 20,000 | 4,050 |
| 2007-02-27 | 1,646 | 1,650 | 1,643 | 1,650 | 17,000 | 4,125 |
| 2007-02-26 | 1,645 | 1,645 | 1,637 | 1,637 | 17,000 | 4,092.50 |
| 2007-02-23 | 1,636 | 1,641 | 1,636 | 1,636 | 7,000 | 4,090 |
| 2007-02-22 | 1,640 | 1,645 | 1,640 | 1,645 | 5,000 | 4,112.50 |
| 2007-02-21 | 1,636 | 1,657 | 1,633 | 1,633 | 10,000 | 4,082.50 |
| 2007-02-20 | 1,645 | 1,645 | 1,637 | 1,645 | 3,000 | 4,112.50 |
| 2007-02-19 | 1,654 | 1,660 | 1,633 | 1,645 | 11,000 | 4,112.50 |
| 2007-02-16 | 1,650 | 1,652 | 1,633 | 1,652 | 15,000 | 4,130 |
| 2007-02-15 | 1,649 | 1,652 | 1,649 | 1,651 | 9,000 | 4,127.50 |
| 2007-02-14 | 1,665 | 1,665 | 1,650 | 1,650 | 4,000 | 4,125 |
| 2007-02-13 | 1,679 | 1,679 | 1,660 | 1,665 | 9,000 | 4,162.50 |
| 2007-02-09 | 1,699 | 1,699 | 1,679 | 1,679 | 3,000 | 4,197.50 |
| 2007-02-08 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 | 4,215 |
| 2007-02-07 | 1,692 | 1,692 | 1,686 | 1,686 | 2,000 | 4,215 |
| 2007-02-06 | 1,692 | 1,692 | 1,692 | 1,692 | 2,000 | 4,230 |
| 2007-02-05 | 1,695 | 1,695 | 1,690 | 1,691 | 5,000 | 4,227.50 |
| 2007-02-02 | 1,700 | 1,700 | 1,690 | 1,695 | 3,000 | 4,237.50 |
| 2007-02-01 | 1,682 | 1,700 | 1,682 | 1,700 | 13,000 | 4,250 |
| 2007-01-31 | 1,674 | 1,680 | 1,674 | 1,678 | 6,000 | 4,195 |
| 2007-01-30 | 1,682 | 1,690 | 1,682 | 1,690 | 5,000 | 4,225 |
| 2007-01-29 | 1,688 | 1,700 | 1,687 | 1,698 | 9,000 | 4,245 |
| 2007-01-26 | 1,679 | 1,689 | 1,662 | 1,689 | 5,000 | 4,222.50 |
| 2007-01-25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 4,175 |
| 2007-01-24 | 1,680 | 1,680 | 1,670 | 1,670 | 12,000 | 4,175 |
| 2007-01-23 | 1,695 | 1,700 | 1,695 | 1,695 | 6,000 | 4,237.50 |
| 2007-01-22 | 1,698 | 1,698 | 1,695 | 1,695 | 12,000 | 4,237.50 |
| 2007-01-19 | 1,701 | 1,701 | 1,696 | 1,698 | 6,000 | 4,245 |
| 2007-01-18 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 4,300 |
| 2007-01-17 | 1,720 | 1,720 | 1,700 | 1,710 | 5,000 | 4,275 |
| 2007-01-16 | 1,715 | 1,720 | 1,715 | 1,720 | 9,000 | 4,300 |
| 2007-01-15 | 1,695 | 1,695 | 1,670 | 1,695 | 19,000 | 4,237.50 |
| 2007-01-12 | 1,734 | 1,734 | 1,701 | 1,706 | 16,000 | 4,265 |
| 2007-01-11 | 1,705 | 1,705 | 1,692 | 1,692 | 9,000 | 4,230 |
| 2007-01-10 | 1,734 | 1,734 | 1,700 | 1,700 | 4,000 | 4,250 |
| 2007-01-09 | 1,742 | 1,742 | 1,712 | 1,730 | 15,000 | 4,325 |
| 2007-01-05 | 1,739 | 1,750 | 1,682 | 1,682 | 34,000 | 4,205 |
| 2007-01-04 | 1,740 | 1,740 | 1,702 | 1,734 | 15,000 | 4,335 |
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
