6899 ASTI(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185 | 187 | 185 | 185 | 7,000 | 925 |
| 2009-12-29 | 184 | 184 | 184 | 184 | 5,000 | 920 |
| 2009-12-28 | 177 | 182 | 177 | 182 | 27,000 | 910 |
| 2009-12-25 | 176 | 176 | 174 | 175 | 5,000 | 875 |
| 2009-12-24 | 171 | 176 | 171 | 173 | 57,000 | 865 |
| 2009-12-22 | 171 | 172 | 171 | 172 | 8,000 | 860 |
| 2009-12-21 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2009-12-18 | 178 | 178 | 170 | 174 | 22,000 | 870 |
| 2009-12-17 | 174 | 178 | 174 | 178 | 29,000 | 890 |
| 2009-12-16 | 171 | 174 | 169 | 174 | 20,000 | 870 |
| 2009-12-15 | 179 | 179 | 164 | 168 | 51,000 | 840 |
| 2009-12-14 | 175 | 175 | 169 | 169 | 21,000 | 845 |
| 2009-12-11 | 167 | 171 | 167 | 170 | 21,000 | 850 |
| 2009-12-10 | 176 | 176 | 161 | 164 | 86,000 | 820 |
| 2009-12-09 | 161 | 171 | 160 | 171 | 45,000 | 855 |
| 2009-12-08 | 159 | 162 | 158 | 162 | 20,000 | 810 |
| 2009-12-07 | 159 | 160 | 158 | 158 | 15,000 | 790 |
| 2009-12-04 | 160 | 160 | 155 | 156 | 21,000 | 780 |
| 2009-12-03 | 154 | 160 | 154 | 160 | 14,000 | 800 |
| 2009-12-02 | 150 | 156 | 150 | 153 | 26,000 | 765 |
| 2009-12-01 | 146 | 149 | 142 | 149 | 12,000 | 745 |
| 2009-11-30 | 142 | 146 | 142 | 145 | 9,000 | 725 |
| 2009-11-27 | 146 | 146 | 141 | 142 | 18,000 | 710 |
| 2009-11-26 | 147 | 147 | 145 | 146 | 13,000 | 730 |
| 2009-11-25 | 144 | 149 | 144 | 149 | 4,000 | 745 |
| 2009-11-24 | 143 | 146 | 143 | 144 | 6,000 | 720 |
| 2009-11-20 | 143 | 143 | 141 | 142 | 19,000 | 710 |
| 2009-11-19 | 145 | 145 | 135 | 138 | 74,000 | 690 |
| 2009-11-18 | 152 | 152 | 139 | 145 | 28,000 | 725 |
| 2009-11-17 | 153 | 154 | 150 | 150 | 9,000 | 750 |
| 2009-11-16 | 159 | 159 | 153 | 153 | 9,000 | 765 |
| 2009-11-13 | 162 | 162 | 160 | 160 | 14,000 | 800 |
| 2009-11-12 | 163 | 165 | 160 | 160 | 23,000 | 800 |
| 2009-11-11 | 165 | 167 | 161 | 163 | 8,000 | 815 |
| 2009-11-10 | 168 | 168 | 164 | 164 | 39,000 | 820 |
| 2009-11-09 | 165 | 169 | 165 | 167 | 19,000 | 835 |
| 2009-11-06 | 165 | 165 | 164 | 165 | 22,000 | 825 |
| 2009-11-05 | 162 | 165 | 162 | 162 | 51,000 | 810 |
| 2009-11-04 | 170 | 173 | 158 | 162 | 127,000 | 810 |
| 2009-11-02 | 181 | 181 | 165 | 170 | 233,000 | 850 |
| 2009-10-30 | 210 | 210 | 198 | 201 | 6,000 | 1,005 |
| 2009-10-29 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2009-10-28 | 205 | 205 | 203 | 203 | 2,000 | 1,015 |
| 2009-10-27 | 214 | 214 | 205 | 205 | 7,000 | 1,025 |
| 2009-10-26 | 203 | 210 | 203 | 210 | 4,000 | 1,050 |
| 2009-10-23 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2009-10-22 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2009-10-21 | 214 | 214 | 205 | 207 | 4,000 | 1,035 |
| 2009-10-20 | 221 | 221 | 210 | 211 | 13,000 | 1,055 |
| 2009-10-19 | 223 | 223 | 218 | 218 | 4,000 | 1,090 |
| 2009-10-16 | 221 | 221 | 216 | 216 | 4,000 | 1,080 |
| 2009-10-15 | 223 | 228 | 223 | 223 | 11,000 | 1,115 |
| 2009-10-14 | 218 | 220 | 218 | 218 | 6,000 | 1,090 |
| 2009-10-13 | 209 | 215 | 209 | 215 | 5,000 | 1,075 |
| 2009-10-09 | 202 | 210 | 202 | 210 | 24,000 | 1,050 |
| 2009-10-08 | 202 | 202 | 202 | 202 | 69,000 | 1,010 |
| 2009-10-07 | 200 | 201 | 200 | 201 | 29,000 | 1,005 |
| 2009-10-06 | 196 | 201 | 196 | 200 | 14,000 | 1,000 |
| 2009-10-05 | 197 | 197 | 194 | 195 | 7,000 | 975 |
| 2009-10-02 | 200 | 202 | 200 | 202 | 24,000 | 1,010 |
| 2009-10-01 | 207 | 208 | 205 | 206 | 15,000 | 1,030 |
| 2009-09-30 | 205 | 212 | 205 | 212 | 18,000 | 1,060 |
| 2009-09-29 | 207 | 215 | 206 | 215 | 47,000 | 1,075 |
| 2009-09-28 | 229 | 229 | 219 | 222 | 6,000 | 1,110 |
| 2009-09-25 | 228 | 229 | 227 | 229 | 4,000 | 1,145 |
| 2009-09-24 | 238 | 240 | 238 | 239 | 8,000 | 1,195 |
| 2009-09-18 | 240 | 240 | 236 | 237 | 10,000 | 1,185 |
| 2009-09-17 | 238 | 240 | 235 | 240 | 7,000 | 1,200 |
| 2009-09-16 | 234 | 238 | 233 | 238 | 13,000 | 1,190 |
| 2009-09-15 | 236 | 236 | 234 | 236 | 11,000 | 1,180 |
| 2009-09-14 | 233 | 236 | 233 | 236 | 9,000 | 1,180 |
| 2009-09-11 | 235 | 238 | 232 | 235 | 37,000 | 1,175 |
| 2009-09-10 | 237 | 237 | 234 | 234 | 23,000 | 1,170 |
| 2009-09-09 | 236 | 242 | 235 | 241 | 15,000 | 1,205 |
| 2009-09-08 | 237 | 237 | 231 | 233 | 8,000 | 1,165 |
| 2009-09-07 | 235 | 237 | 234 | 235 | 15,000 | 1,175 |
| 2009-09-04 | 234 | 239 | 231 | 234 | 13,000 | 1,170 |
| 2009-09-03 | 236 | 240 | 232 | 240 | 21,000 | 1,200 |
| 2009-09-02 | 241 | 241 | 235 | 240 | 21,000 | 1,200 |
| 2009-09-01 | 243 | 250 | 243 | 245 | 12,000 | 1,225 |
| 2009-08-31 | 242 | 246 | 241 | 242 | 13,000 | 1,210 |
| 2009-08-28 | 246 | 250 | 245 | 245 | 18,000 | 1,225 |
| 2009-08-27 | 248 | 252 | 248 | 252 | 8,000 | 1,260 |
| 2009-08-26 | 243 | 248 | 243 | 248 | 14,000 | 1,240 |
| 2009-08-25 | 245 | 250 | 244 | 244 | 15,000 | 1,220 |
| 2009-08-24 | 245 | 254 | 245 | 248 | 11,000 | 1,240 |
| 2009-08-21 | 243 | 250 | 243 | 245 | 11,000 | 1,225 |
| 2009-08-20 | 248 | 248 | 240 | 245 | 37,000 | 1,225 |
| 2009-08-19 | 247 | 250 | 247 | 250 | 8,000 | 1,250 |
| 2009-08-18 | 246 | 250 | 245 | 247 | 7,000 | 1,235 |
| 2009-08-17 | 250 | 250 | 245 | 245 | 19,000 | 1,225 |
| 2009-08-14 | 250 | 254 | 249 | 254 | 30,000 | 1,270 |
| 2009-08-13 | 254 | 254 | 251 | 251 | 22,000 | 1,255 |
| 2009-08-12 | 253 | 253 | 251 | 251 | 5,000 | 1,255 |
| 2009-08-11 | 254 | 254 | 252 | 252 | 15,000 | 1,260 |
| 2009-08-10 | 254 | 256 | 253 | 253 | 29,000 | 1,265 |
| 2009-08-07 | 245 | 255 | 245 | 255 | 20,000 | 1,275 |
| 2009-08-06 | 247 | 248 | 246 | 246 | 21,000 | 1,230 |
| 2009-08-05 | 249 | 253 | 243 | 250 | 23,000 | 1,250 |
| 2009-08-04 | 251 | 251 | 247 | 251 | 22,000 | 1,255 |
| 2009-08-03 | 245 | 247 | 235 | 247 | 48,000 | 1,235 |
| 2009-07-31 | 260 | 260 | 254 | 260 | 20,000 | 1,300 |
| 2009-07-30 | 254 | 258 | 253 | 253 | 6,000 | 1,265 |
| 2009-07-29 | 255 | 262 | 251 | 252 | 32,000 | 1,260 |
| 2009-07-28 | 260 | 266 | 245 | 263 | 30,000 | 1,315 |
| 2009-07-27 | 263 | 270 | 260 | 261 | 21,000 | 1,305 |
| 2009-07-24 | 262 | 270 | 262 | 270 | 15,000 | 1,350 |
| 2009-07-23 | 262 | 262 | 259 | 260 | 5,000 | 1,300 |
| 2009-07-22 | 262 | 265 | 261 | 261 | 5,000 | 1,305 |
| 2009-07-21 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2009-07-17 | 272 | 272 | 270 | 270 | 7,000 | 1,350 |
| 2009-07-16 | 281 | 281 | 260 | 267 | 27,000 | 1,335 |
| 2009-07-15 | 274 | 274 | 273 | 273 | 29,000 | 1,365 |
| 2009-07-14 | 257 | 264 | 256 | 264 | 10,000 | 1,320 |
| 2009-07-13 | 275 | 275 | 252 | 252 | 19,000 | 1,260 |
| 2009-07-10 | 276 | 280 | 271 | 280 | 57,000 | 1,400 |
| 2009-07-09 | 268 | 277 | 263 | 276 | 31,000 | 1,380 |
| 2009-07-08 | 265 | 265 | 259 | 264 | 27,000 | 1,320 |
| 2009-07-07 | 280 | 280 | 265 | 271 | 37,000 | 1,355 |
| 2009-07-06 | 277 | 283 | 277 | 278 | 28,000 | 1,390 |
| 2009-07-03 | 277 | 285 | 275 | 281 | 63,000 | 1,405 |
| 2009-07-02 | 274 | 293 | 270 | 281 | 61,000 | 1,405 |
| 2009-07-01 | 267 | 274 | 264 | 269 | 36,000 | 1,345 |
| 2009-06-30 | 266 | 267 | 262 | 266 | 28,000 | 1,330 |
| 2009-06-29 | 272 | 272 | 264 | 266 | 41,000 | 1,330 |
| 2009-06-26 | 265 | 269 | 261 | 269 | 62,000 | 1,345 |
| 2009-06-25 | 259 | 262 | 258 | 262 | 46,000 | 1,310 |
| 2009-06-24 | 250 | 254 | 245 | 254 | 10,000 | 1,270 |
| 2009-06-23 | 250 | 250 | 245 | 248 | 12,000 | 1,240 |
| 2009-06-22 | 249 | 259 | 247 | 254 | 14,000 | 1,270 |
| 2009-06-19 | 255 | 256 | 249 | 253 | 42,000 | 1,265 |
| 2009-06-18 | 248 | 255 | 242 | 253 | 27,000 | 1,265 |
| 2009-06-17 | 239 | 242 | 235 | 239 | 41,000 | 1,195 |
| 2009-06-16 | 259 | 259 | 245 | 245 | 50,000 | 1,225 |
| 2009-06-15 | 265 | 267 | 259 | 260 | 57,000 | 1,300 |
| 2009-06-12 | 263 | 263 | 257 | 258 | 78,000 | 1,290 |
| 2009-06-11 | 264 | 264 | 254 | 258 | 43,000 | 1,290 |
| 2009-06-10 | 240 | 258 | 240 | 254 | 70,000 | 1,270 |
| 2009-06-09 | 242 | 243 | 238 | 240 | 58,000 | 1,200 |
| 2009-06-08 | 244 | 249 | 239 | 240 | 87,000 | 1,200 |
| 2009-06-05 | 219 | 241 | 219 | 241 | 83,000 | 1,205 |
| 2009-06-04 | 213 | 215 | 210 | 215 | 20,000 | 1,075 |
| 2009-06-03 | 215 | 215 | 209 | 214 | 32,000 | 1,070 |
| 2009-06-02 | 210 | 224 | 205 | 217 | 141,000 | 1,085 |
| 2009-06-01 | 198 | 202 | 198 | 200 | 62,000 | 1,000 |
| 2009-05-29 | 195 | 195 | 189 | 194 | 28,000 | 970 |
| 2009-05-28 | 191 | 193 | 186 | 192 | 31,000 | 960 |
| 2009-05-27 | 189 | 189 | 180 | 186 | 57,000 | 930 |
| 2009-05-26 | 174 | 182 | 174 | 180 | 37,000 | 900 |
| 2009-05-25 | 163 | 174 | 163 | 173 | 31,000 | 865 |
| 2009-05-22 | 158 | 162 | 158 | 162 | 18,000 | 810 |
| 2009-05-21 | 164 | 164 | 163 | 163 | 7,000 | 815 |
| 2009-05-20 | 164 | 164 | 158 | 158 | 28,000 | 790 |
| 2009-05-19 | 159 | 159 | 156 | 158 | 11,000 | 790 |
| 2009-05-18 | 157 | 157 | 153 | 153 | 24,000 | 765 |
| 2009-05-15 | 160 | 161 | 156 | 156 | 37,000 | 780 |
| 2009-05-14 | 155 | 158 | 154 | 155 | 23,000 | 775 |
| 2009-05-13 | 158 | 158 | 155 | 156 | 12,000 | 780 |
| 2009-05-12 | 159 | 160 | 157 | 157 | 9,000 | 785 |
| 2009-05-11 | 158 | 164 | 158 | 161 | 67,000 | 805 |
| 2009-05-08 | 150 | 152 | 148 | 152 | 64,000 | 760 |
| 2009-05-07 | 148 | 149 | 143 | 148 | 57,000 | 740 |
| 2009-05-01 | 140 | 142 | 139 | 140 | 20,000 | 700 |
| 2009-04-30 | 140 | 141 | 140 | 141 | 22,000 | 705 |
| 2009-04-28 | 143 | 145 | 140 | 141 | 35,000 | 705 |
| 2009-04-27 | 150 | 150 | 144 | 144 | 28,000 | 720 |
| 2009-04-24 | 147 | 147 | 145 | 147 | 29,000 | 735 |
| 2009-04-23 | 149 | 149 | 147 | 147 | 12,000 | 735 |
| 2009-04-22 | 146 | 148 | 142 | 147 | 55,000 | 735 |
| 2009-04-21 | 140 | 141 | 137 | 140 | 35,000 | 700 |
| 2009-04-20 | 145 | 145 | 139 | 145 | 56,000 | 725 |
| 2009-04-17 | 145 | 145 | 142 | 143 | 56,000 | 715 |
| 2009-04-16 | 147 | 149 | 145 | 145 | 49,000 | 725 |
| 2009-04-15 | 146 | 147 | 144 | 145 | 35,000 | 725 |
| 2009-04-14 | 154 | 154 | 144 | 151 | 48,000 | 755 |
| 2009-04-13 | 143 | 155 | 142 | 154 | 107,000 | 770 |
| 2009-04-10 | 143 | 143 | 140 | 143 | 63,000 | 715 |
| 2009-04-09 | 130 | 140 | 130 | 139 | 107,000 | 695 |
| 2009-04-08 | 128 | 130 | 127 | 130 | 43,000 | 650 |
| 2009-04-07 | 133 | 133 | 128 | 130 | 48,000 | 650 |
| 2009-04-06 | 124 | 135 | 124 | 130 | 87,000 | 650 |
| 2009-04-03 | 128 | 128 | 118 | 119 | 232,000 | 595 |
| 2009-04-02 | 125 | 128 | 122 | 122 | 76,000 | 610 |
| 2009-04-01 | 132 | 132 | 118 | 118 | 146,000 | 590 |
| 2009-03-31 | 132 | 137 | 132 | 134 | 5,000 | 670 |
| 2009-03-30 | 135 | 138 | 128 | 128 | 70,000 | 640 |
| 2009-03-27 | 140 | 145 | 135 | 135 | 101,000 | 675 |
| 2009-03-26 | 135 | 145 | 135 | 137 | 72,000 | 685 |
| 2009-03-25 | 138 | 138 | 135 | 136 | 21,000 | 680 |
| 2009-03-24 | 135 | 139 | 135 | 139 | 43,000 | 695 |
| 2009-03-23 | 129 | 135 | 128 | 134 | 60,000 | 670 |
| 2009-03-19 | 129 | 130 | 123 | 128 | 122,000 | 640 |
| 2009-03-18 | 125 | 130 | 124 | 124 | 72,000 | 620 |
| 2009-03-17 | 115 | 128 | 114 | 121 | 113,000 | 605 |
| 2009-03-16 | 115 | 117 | 113 | 113 | 72,000 | 565 |
| 2009-03-13 | 115 | 115 | 113 | 113 | 56,000 | 565 |
| 2009-03-12 | 118 | 118 | 114 | 114 | 15,000 | 570 |
| 2009-03-11 | 118 | 118 | 117 | 117 | 14,000 | 585 |
| 2009-03-10 | 117 | 119 | 115 | 115 | 60,000 | 575 |
| 2009-03-09 | 119 | 122 | 117 | 122 | 39,000 | 610 |
| 2009-03-06 | 121 | 121 | 118 | 118 | 37,000 | 590 |
| 2009-03-05 | 122 | 124 | 121 | 121 | 11,000 | 605 |
| 2009-03-04 | 124 | 125 | 124 | 125 | 2,000 | 625 |
| 2009-03-03 | 117 | 124 | 117 | 120 | 18,000 | 600 |
| 2009-03-02 | 122 | 124 | 121 | 121 | 10,000 | 605 |
| 2009-02-27 | 120 | 127 | 120 | 127 | 13,000 | 635 |
| 2009-02-25 | 120 | 127 | 119 | 123 | 14,000 | 615 |
| 2009-02-24 | 115 | 126 | 115 | 126 | 16,000 | 630 |
| 2009-02-23 | 122 | 132 | 122 | 122 | 11,000 | 610 |
| 2009-02-20 | 128 | 128 | 128 | 128 | 16,000 | 640 |
| 2009-02-19 | 122 | 123 | 120 | 123 | 5,000 | 615 |
| 2009-02-18 | 123 | 123 | 122 | 122 | 6,000 | 610 |
| 2009-02-13 | 125 | 125 | 120 | 120 | 16,000 | 600 |
| 2009-02-12 | 119 | 122 | 119 | 122 | 6,000 | 610 |
| 2009-02-10 | 117 | 124 | 117 | 119 | 31,000 | 595 |
| 2009-02-09 | 122 | 122 | 117 | 120 | 52,000 | 600 |
| 2009-02-06 | 120 | 120 | 118 | 119 | 15,000 | 595 |
| 2009-02-05 | 118 | 118 | 117 | 117 | 17,000 | 585 |
| 2009-02-04 | 117 | 119 | 117 | 119 | 13,000 | 595 |
| 2009-02-03 | 123 | 124 | 118 | 118 | 38,000 | 590 |
| 2009-02-02 | 122 | 122 | 122 | 122 | 12,000 | 610 |
| 2009-01-30 | 125 | 125 | 121 | 122 | 6,000 | 610 |
| 2009-01-29 | 124 | 125 | 122 | 122 | 23,000 | 610 |
| 2009-01-28 | 123 | 124 | 119 | 124 | 63,000 | 620 |
| 2009-01-27 | 123 | 128 | 123 | 124 | 29,000 | 620 |
| 2009-01-26 | 128 | 133 | 125 | 128 | 25,000 | 640 |
| 2009-01-23 | 127 | 139 | 126 | 128 | 35,000 | 640 |
| 2009-01-22 | 132 | 135 | 128 | 129 | 26,000 | 645 |
| 2009-01-21 | 138 | 138 | 132 | 132 | 54,000 | 660 |
| 2009-01-20 | 144 | 145 | 137 | 138 | 60,000 | 690 |
| 2009-01-19 | 135 | 142 | 132 | 136 | 23,000 | 680 |
| 2009-01-16 | 143 | 143 | 137 | 138 | 10,000 | 690 |
| 2009-01-15 | 144 | 144 | 137 | 137 | 20,000 | 685 |
| 2009-01-14 | 144 | 144 | 144 | 144 | 5,000 | 720 |
| 2009-01-13 | 140 | 146 | 136 | 140 | 13,000 | 700 |
| 2009-01-09 | 140 | 147 | 140 | 147 | 41,000 | 735 |
| 2009-01-08 | 142 | 149 | 140 | 149 | 23,000 | 745 |
| 2009-01-07 | 146 | 149 | 143 | 145 | 17,000 | 725 |
| 2009-01-06 | 146 | 146 | 142 | 142 | 5,000 | 710 |
| 2009-01-05 | 141 | 141 | 141 | 141 | 1,000 | 705 |
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
