6899 ASTI(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 2008-12-29 | 138 | 140 | 135 | 135 | 5,000 | 675 |
| 2008-12-26 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2008-12-25 | 144 | 144 | 140 | 140 | 2,000 | 700 |
| 2008-12-24 | 137 | 140 | 130 | 140 | 9,000 | 700 |
| 2008-12-22 | 140 | 143 | 138 | 138 | 12,000 | 690 |
| 2008-12-19 | 148 | 148 | 148 | 148 | 14,000 | 740 |
| 2008-12-18 | 138 | 138 | 138 | 138 | 2,000 | 690 |
| 2008-12-17 | 140 | 140 | 132 | 132 | 21,000 | 660 |
| 2008-12-16 | 139 | 140 | 138 | 140 | 8,000 | 700 |
| 2008-12-15 | 145 | 145 | 140 | 140 | 55,000 | 700 |
| 2008-12-12 | 130 | 130 | 130 | 130 | 15,000 | 650 |
| 2008-12-11 | 130 | 130 | 128 | 130 | 24,000 | 650 |
| 2008-12-10 | 148 | 148 | 130 | 130 | 84,000 | 650 |
| 2008-12-09 | 130 | 130 | 128 | 128 | 35,000 | 640 |
| 2008-12-08 | 130 | 130 | 127 | 127 | 17,000 | 635 |
| 2008-12-05 | 130 | 130 | 130 | 130 | 8,000 | 650 |
| 2008-12-04 | 139 | 139 | 126 | 126 | 20,000 | 630 |
| 2008-12-03 | 143 | 143 | 139 | 139 | 11,000 | 695 |
| 2008-12-02 | 145 | 145 | 143 | 143 | 10,000 | 715 |
| 2008-12-01 | 154 | 154 | 150 | 150 | 6,000 | 750 |
| 2008-11-28 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2008-11-27 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2008-11-26 | 149 | 158 | 149 | 158 | 2,000 | 790 |
| 2008-11-25 | 156 | 158 | 156 | 158 | 6,000 | 790 |
| 2008-11-21 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2008-11-20 | 159 | 159 | 159 | 159 | 12,000 | 795 |
| 2008-11-19 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 2008-11-18 | 149 | 153 | 148 | 152 | 9,000 | 760 |
| 2008-11-17 | 148 | 155 | 148 | 152 | 16,000 | 760 |
| 2008-11-14 | 179 | 179 | 150 | 150 | 45,000 | 750 |
| 2008-11-13 | 169 | 169 | 150 | 160 | 27,000 | 800 |
| 2008-11-12 | 180 | 180 | 170 | 174 | 44,000 | 870 |
| 2008-11-11 | 184 | 184 | 180 | 181 | 16,000 | 905 |
| 2008-11-10 | 195 | 195 | 185 | 185 | 38,000 | 925 |
| 2008-11-07 | 189 | 190 | 189 | 190 | 20,000 | 950 |
| 2008-11-06 | 198 | 199 | 198 | 199 | 27,000 | 995 |
| 2008-11-05 | 197 | 200 | 192 | 198 | 14,000 | 990 |
| 2008-11-04 | 199 | 199 | 190 | 195 | 29,000 | 975 |
| 2008-10-31 | 200 | 200 | 199 | 199 | 3,000 | 995 |
| 2008-10-30 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2008-10-29 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2008-10-28 | 195 | 195 | 185 | 193 | 29,000 | 965 |
| 2008-10-27 | 202 | 202 | 196 | 200 | 8,000 | 1,000 |
| 2008-10-24 | 214 | 214 | 205 | 205 | 7,000 | 1,025 |
| 2008-10-23 | 211 | 215 | 210 | 215 | 4,000 | 1,075 |
| 2008-10-21 | 210 | 225 | 210 | 225 | 19,000 | 1,125 |
| 2008-10-20 | 225 | 225 | 210 | 225 | 15,000 | 1,125 |
| 2008-10-17 | 205 | 218 | 205 | 215 | 10,000 | 1,075 |
| 2008-10-16 | 210 | 215 | 210 | 215 | 2,000 | 1,075 |
| 2008-10-15 | 220 | 220 | 220 | 220 | 9,000 | 1,100 |
| 2008-10-14 | 210 | 211 | 205 | 210 | 7,000 | 1,050 |
| 2008-10-10 | 216 | 216 | 195 | 200 | 33,000 | 1,000 |
| 2008-10-09 | 196 | 211 | 196 | 211 | 20,000 | 1,055 |
| 2008-10-08 | 210 | 216 | 205 | 211 | 35,000 | 1,055 |
| 2008-10-07 | 198 | 225 | 198 | 225 | 108,000 | 1,125 |
| 2008-10-06 | 234 | 234 | 220 | 223 | 57,000 | 1,115 |
| 2008-10-02 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2008-09-30 | 243 | 244 | 243 | 244 | 17,000 | 1,220 |
| 2008-09-29 | 254 | 254 | 250 | 250 | 2,000 | 1,250 |
| 2008-09-25 | 258 | 258 | 253 | 254 | 8,000 | 1,270 |
| 2008-09-24 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2008-09-22 | 262 | 262 | 260 | 260 | 11,000 | 1,300 |
| 2008-09-19 | 261 | 261 | 260 | 260 | 12,000 | 1,300 |
| 2008-09-18 | 246 | 246 | 245 | 246 | 17,000 | 1,230 |
| 2008-09-17 | 246 | 260 | 240 | 247 | 65,000 | 1,235 |
| 2008-09-16 | 246 | 247 | 242 | 247 | 20,000 | 1,235 |
| 2008-09-12 | 260 | 260 | 259 | 259 | 11,000 | 1,295 |
| 2008-09-11 | 259 | 260 | 259 | 259 | 10,000 | 1,295 |
| 2008-09-10 | 264 | 264 | 260 | 260 | 16,000 | 1,300 |
| 2008-09-09 | 261 | 265 | 260 | 265 | 10,000 | 1,325 |
| 2008-09-08 | 255 | 260 | 255 | 260 | 3,000 | 1,300 |
| 2008-09-05 | 250 | 250 | 250 | 250 | 14,000 | 1,250 |
| 2008-09-04 | 263 | 263 | 260 | 260 | 5,000 | 1,300 |
| 2008-09-03 | 268 | 268 | 267 | 267 | 2,000 | 1,335 |
| 2008-09-02 | 269 | 269 | 265 | 265 | 5,000 | 1,325 |
| 2008-09-01 | 277 | 277 | 264 | 264 | 9,000 | 1,320 |
| 2008-08-29 | 270 | 271 | 261 | 271 | 9,000 | 1,355 |
| 2008-08-28 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2008-08-27 | 268 | 270 | 268 | 270 | 2,000 | 1,350 |
| 2008-08-26 | 267 | 269 | 265 | 269 | 12,000 | 1,345 |
| 2008-08-25 | 266 | 270 | 265 | 270 | 19,000 | 1,350 |
| 2008-08-22 | 260 | 265 | 252 | 265 | 9,000 | 1,325 |
| 2008-08-21 | 260 | 265 | 260 | 260 | 7,000 | 1,300 |
| 2008-08-20 | 258 | 262 | 257 | 260 | 29,000 | 1,300 |
| 2008-08-19 | 252 | 252 | 247 | 248 | 14,000 | 1,240 |
| 2008-08-18 | 259 | 259 | 253 | 253 | 17,000 | 1,265 |
| 2008-08-15 | 260 | 260 | 257 | 258 | 13,000 | 1,290 |
| 2008-08-14 | 254 | 255 | 254 | 254 | 9,000 | 1,270 |
| 2008-08-13 | 260 | 260 | 253 | 253 | 16,000 | 1,265 |
| 2008-08-12 | 264 | 264 | 260 | 260 | 9,000 | 1,300 |
| 2008-08-11 | 264 | 265 | 261 | 263 | 15,000 | 1,315 |
| 2008-08-08 | 267 | 267 | 260 | 264 | 14,000 | 1,320 |
| 2008-08-07 | 262 | 265 | 262 | 264 | 5,000 | 1,320 |
| 2008-08-06 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2008-08-05 | 251 | 252 | 250 | 252 | 13,000 | 1,260 |
| 2008-08-04 | 255 | 255 | 250 | 250 | 20,000 | 1,250 |
| 2008-08-01 | 252 | 252 | 250 | 250 | 13,000 | 1,250 |
| 2008-07-31 | 255 | 260 | 251 | 251 | 22,000 | 1,255 |
| 2008-07-30 | 261 | 263 | 255 | 258 | 21,000 | 1,290 |
| 2008-07-29 | 258 | 258 | 253 | 256 | 13,000 | 1,280 |
| 2008-07-28 | 261 | 262 | 253 | 258 | 29,000 | 1,290 |
| 2008-07-25 | 261 | 261 | 255 | 257 | 30,000 | 1,285 |
| 2008-07-24 | 265 | 265 | 260 | 263 | 45,000 | 1,315 |
| 2008-07-23 | 258 | 265 | 258 | 262 | 22,000 | 1,310 |
| 2008-07-22 | 260 | 266 | 255 | 259 | 26,000 | 1,295 |
| 2008-07-18 | 265 | 265 | 257 | 262 | 15,000 | 1,310 |
| 2008-07-17 | 265 | 266 | 255 | 255 | 40,000 | 1,275 |
| 2008-07-16 | 272 | 274 | 262 | 267 | 35,000 | 1,335 |
| 2008-07-15 | 280 | 280 | 267 | 274 | 50,000 | 1,370 |
| 2008-07-14 | 272 | 273 | 270 | 270 | 15,000 | 1,350 |
| 2008-07-11 | 273 | 279 | 270 | 272 | 11,000 | 1,360 |
| 2008-07-10 | 290 | 290 | 270 | 272 | 38,000 | 1,360 |
| 2008-07-09 | 276 | 281 | 276 | 280 | 8,000 | 1,400 |
| 2008-07-08 | 278 | 278 | 271 | 273 | 19,000 | 1,365 |
| 2008-07-07 | 274 | 275 | 272 | 275 | 16,000 | 1,375 |
| 2008-07-04 | 280 | 280 | 272 | 272 | 18,000 | 1,360 |
| 2008-07-03 | 285 | 285 | 280 | 280 | 14,000 | 1,400 |
| 2008-07-02 | 299 | 299 | 285 | 285 | 35,000 | 1,425 |
| 2008-07-01 | 300 | 301 | 300 | 300 | 5,000 | 1,500 |
| 2008-06-30 | 299 | 301 | 299 | 301 | 5,000 | 1,505 |
| 2008-06-27 | 299 | 302 | 298 | 302 | 6,000 | 1,510 |
| 2008-06-26 | 303 | 303 | 303 | 303 | 10,000 | 1,515 |
| 2008-06-25 | 306 | 306 | 299 | 303 | 15,000 | 1,515 |
| 2008-06-24 | 302 | 306 | 302 | 304 | 7,000 | 1,520 |
| 2008-06-23 | 302 | 302 | 292 | 302 | 13,000 | 1,510 |
| 2008-06-20 | 305 | 305 | 304 | 305 | 11,000 | 1,525 |
| 2008-06-19 | 306 | 306 | 306 | 306 | 13,000 | 1,530 |
| 2008-06-18 | 309 | 311 | 305 | 306 | 33,000 | 1,530 |
| 2008-06-17 | 304 | 307 | 302 | 307 | 29,000 | 1,535 |
| 2008-06-16 | 307 | 307 | 304 | 305 | 7,000 | 1,525 |
| 2008-06-13 | 314 | 314 | 302 | 302 | 10,000 | 1,510 |
| 2008-06-12 | 303 | 307 | 301 | 301 | 36,000 | 1,505 |
| 2008-06-11 | 302 | 303 | 302 | 303 | 8,000 | 1,515 |
| 2008-06-10 | 317 | 317 | 310 | 311 | 15,000 | 1,555 |
| 2008-06-09 | 310 | 312 | 310 | 312 | 7,000 | 1,560 |
| 2008-06-06 | 315 | 315 | 310 | 310 | 8,000 | 1,550 |
| 2008-06-05 | 315 | 315 | 308 | 310 | 11,000 | 1,550 |
| 2008-06-04 | 311 | 315 | 310 | 310 | 8,000 | 1,550 |
| 2008-06-03 | 316 | 317 | 310 | 310 | 12,000 | 1,550 |
| 2008-06-02 | 311 | 311 | 310 | 311 | 8,000 | 1,555 |
| 2008-05-30 | 315 | 315 | 311 | 311 | 7,000 | 1,555 |
| 2008-05-29 | 313 | 314 | 313 | 314 | 6,000 | 1,570 |
| 2008-05-28 | 304 | 318 | 303 | 318 | 24,000 | 1,590 |
| 2008-05-27 | 310 | 310 | 305 | 305 | 7,000 | 1,525 |
| 2008-05-26 | 318 | 319 | 312 | 312 | 15,000 | 1,560 |
| 2008-05-23 | 317 | 325 | 317 | 322 | 32,000 | 1,610 |
| 2008-05-22 | 301 | 305 | 301 | 305 | 13,000 | 1,525 |
| 2008-05-21 | 307 | 310 | 307 | 308 | 15,000 | 1,540 |
| 2008-05-20 | 311 | 312 | 310 | 312 | 14,000 | 1,560 |
| 2008-05-19 | 311 | 314 | 310 | 311 | 14,000 | 1,555 |
| 2008-05-16 | 301 | 315 | 301 | 310 | 24,000 | 1,550 |
| 2008-05-15 | 305 | 305 | 296 | 300 | 85,000 | 1,500 |
| 2008-05-14 | 310 | 315 | 301 | 315 | 7,000 | 1,575 |
| 2008-05-13 | 324 | 324 | 320 | 320 | 32,000 | 1,600 |
| 2008-05-12 | 318 | 324 | 318 | 324 | 28,000 | 1,620 |
| 2008-05-09 | 323 | 330 | 318 | 328 | 43,000 | 1,640 |
| 2008-05-08 | 300 | 315 | 299 | 315 | 57,000 | 1,575 |
| 2008-05-07 | 285 | 292 | 285 | 292 | 33,000 | 1,460 |
| 2008-05-02 | 282 | 282 | 279 | 279 | 19,000 | 1,395 |
| 2008-05-01 | 275 | 277 | 271 | 277 | 16,000 | 1,385 |
| 2008-04-30 | 271 | 272 | 271 | 271 | 12,000 | 1,355 |
| 2008-04-28 | 267 | 271 | 267 | 268 | 9,000 | 1,340 |
| 2008-04-25 | 260 | 265 | 258 | 265 | 23,000 | 1,325 |
| 2008-04-24 | 265 | 265 | 260 | 260 | 13,000 | 1,300 |
| 2008-04-23 | 259 | 262 | 259 | 261 | 11,000 | 1,305 |
| 2008-04-22 | 265 | 265 | 254 | 254 | 25,000 | 1,270 |
| 2008-04-21 | 269 | 270 | 260 | 264 | 37,000 | 1,320 |
| 2008-04-18 | 256 | 256 | 252 | 255 | 11,000 | 1,275 |
| 2008-04-17 | 252 | 252 | 250 | 251 | 17,000 | 1,255 |
| 2008-04-16 | 256 | 257 | 250 | 250 | 69,000 | 1,250 |
| 2008-04-15 | 261 | 261 | 254 | 255 | 12,000 | 1,275 |
| 2008-04-14 | 253 | 256 | 251 | 256 | 9,000 | 1,280 |
| 2008-04-11 | 253 | 260 | 250 | 256 | 20,000 | 1,280 |
| 2008-04-10 | 267 | 267 | 251 | 251 | 28,000 | 1,255 |
| 2008-04-09 | 256 | 256 | 253 | 254 | 10,000 | 1,270 |
| 2008-04-08 | 260 | 260 | 256 | 256 | 39,000 | 1,280 |
| 2008-04-07 | 263 | 263 | 260 | 260 | 18,000 | 1,300 |
| 2008-04-04 | 269 | 269 | 262 | 263 | 18,000 | 1,315 |
| 2008-04-03 | 266 | 266 | 263 | 264 | 18,000 | 1,320 |
| 2008-04-02 | 263 | 265 | 262 | 263 | 21,000 | 1,315 |
| 2008-04-01 | 272 | 272 | 260 | 260 | 8,000 | 1,300 |
| 2008-03-31 | 265 | 265 | 262 | 262 | 7,000 | 1,310 |
| 2008-03-28 | 267 | 269 | 265 | 265 | 28,000 | 1,325 |
| 2008-03-27 | 280 | 280 | 265 | 272 | 22,000 | 1,360 |
| 2008-03-26 | 291 | 291 | 280 | 280 | 5,000 | 1,400 |
| 2008-03-25 | 281 | 290 | 280 | 290 | 24,000 | 1,450 |
| 2008-03-24 | 281 | 281 | 272 | 280 | 15,000 | 1,400 |
| 2008-03-21 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2008-03-19 | 289 | 289 | 280 | 280 | 7,000 | 1,400 |
| 2008-03-18 | 266 | 270 | 266 | 270 | 19,000 | 1,350 |
| 2008-03-17 | 269 | 270 | 265 | 265 | 19,000 | 1,325 |
| 2008-03-14 | 284 | 284 | 270 | 270 | 14,000 | 1,350 |
| 2008-03-13 | 262 | 269 | 262 | 267 | 22,000 | 1,335 |
| 2008-03-12 | 268 | 272 | 268 | 269 | 30,000 | 1,345 |
| 2008-03-11 | 269 | 270 | 268 | 268 | 9,000 | 1,340 |
| 2008-03-10 | 275 | 276 | 275 | 275 | 17,000 | 1,375 |
| 2008-03-07 | 276 | 280 | 276 | 280 | 16,000 | 1,400 |
| 2008-03-06 | 279 | 286 | 278 | 280 | 10,000 | 1,400 |
| 2008-03-05 | 277 | 280 | 277 | 280 | 10,000 | 1,400 |
| 2008-03-04 | 285 | 290 | 285 | 285 | 18,000 | 1,425 |
| 2008-03-03 | 298 | 298 | 283 | 290 | 13,000 | 1,450 |
| 2008-02-29 | 302 | 302 | 300 | 300 | 6,000 | 1,500 |
| 2008-02-28 | 306 | 306 | 301 | 301 | 10,000 | 1,505 |
| 2008-02-27 | 285 | 305 | 278 | 305 | 9,000 | 1,525 |
| 2008-02-26 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2008-02-25 | 277 | 290 | 277 | 287 | 10,000 | 1,435 |
| 2008-02-22 | 280 | 285 | 277 | 277 | 28,000 | 1,385 |
| 2008-02-21 | 271 | 275 | 271 | 275 | 8,000 | 1,375 |
| 2008-02-20 | 274 | 279 | 272 | 275 | 17,000 | 1,375 |
| 2008-02-19 | 272 | 280 | 272 | 279 | 24,000 | 1,395 |
| 2008-02-18 | 270 | 279 | 270 | 274 | 16,000 | 1,370 |
| 2008-02-15 | 273 | 275 | 268 | 275 | 28,000 | 1,375 |
| 2008-02-14 | 272 | 275 | 272 | 275 | 14,000 | 1,375 |
| 2008-02-13 | 270 | 272 | 269 | 272 | 9,000 | 1,360 |
| 2008-02-12 | 275 | 285 | 272 | 272 | 7,000 | 1,360 |
| 2008-02-08 | 289 | 289 | 285 | 285 | 11,000 | 1,425 |
| 2008-02-07 | 285 | 289 | 285 | 289 | 6,000 | 1,445 |
| 2008-02-06 | 290 | 290 | 290 | 290 | 9,000 | 1,450 |
| 2008-02-05 | 293 | 293 | 290 | 293 | 17,000 | 1,465 |
| 2008-02-04 | 293 | 297 | 292 | 295 | 18,000 | 1,475 |
| 2008-02-01 | 291 | 296 | 290 | 290 | 11,000 | 1,450 |
| 2008-01-31 | 290 | 294 | 288 | 290 | 14,000 | 1,450 |
| 2008-01-30 | 283 | 289 | 283 | 289 | 14,000 | 1,445 |
| 2008-01-29 | 284 | 285 | 280 | 283 | 18,000 | 1,415 |
| 2008-01-28 | 290 | 290 | 276 | 278 | 24,000 | 1,390 |
| 2008-01-25 | 285 | 287 | 280 | 284 | 17,000 | 1,420 |
| 2008-01-24 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2008-01-23 | 290 | 290 | 280 | 280 | 18,000 | 1,400 |
| 2008-01-22 | 285 | 285 | 281 | 283 | 45,000 | 1,415 |
| 2008-01-21 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 2008-01-18 | 300 | 300 | 285 | 300 | 12,000 | 1,500 |
| 2008-01-17 | 286 | 287 | 284 | 285 | 44,000 | 1,425 |
| 2008-01-16 | 304 | 304 | 300 | 300 | 16,000 | 1,500 |
| 2008-01-15 | 325 | 325 | 315 | 315 | 12,000 | 1,575 |
| 2008-01-11 | 320 | 320 | 320 | 320 | 11,000 | 1,600 |
| 2008-01-10 | 335 | 335 | 317 | 320 | 20,000 | 1,600 |
| 2008-01-09 | 311 | 320 | 300 | 320 | 28,000 | 1,600 |
| 2008-01-08 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2008-01-07 | 320 | 320 | 307 | 317 | 9,000 | 1,585 |
| 2008-01-04 | 321 | 321 | 315 | 320 | 6,000 | 1,600 |
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
