6899 ASTI(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 264 | 270 | 264 | 267 | 9,000 | 1,335 |
| 2010-12-29 | 262 | 270 | 262 | 270 | 12,000 | 1,350 |
| 2010-12-28 | 264 | 265 | 264 | 265 | 2,000 | 1,325 |
| 2010-12-27 | 263 | 264 | 262 | 262 | 5,000 | 1,310 |
| 2010-12-24 | 264 | 264 | 260 | 263 | 18,000 | 1,315 |
| 2010-12-22 | 263 | 264 | 263 | 263 | 8,000 | 1,315 |
| 2010-12-21 | 267 | 267 | 262 | 263 | 19,000 | 1,315 |
| 2010-12-20 | 270 | 270 | 270 | 270 | 10,000 | 1,350 |
| 2010-12-17 | 270 | 270 | 267 | 270 | 18,000 | 1,350 |
| 2010-12-16 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2010-12-15 | 274 | 274 | 270 | 272 | 39,000 | 1,360 |
| 2010-12-14 | 257 | 266 | 256 | 266 | 23,000 | 1,330 |
| 2010-12-13 | 250 | 256 | 250 | 256 | 18,000 | 1,280 |
| 2010-12-10 | 254 | 254 | 246 | 246 | 42,000 | 1,230 |
| 2010-12-09 | 247 | 254 | 247 | 254 | 20,000 | 1,270 |
| 2010-12-08 | 245 | 245 | 244 | 244 | 8,000 | 1,220 |
| 2010-12-07 | 240 | 241 | 238 | 240 | 10,000 | 1,200 |
| 2010-12-06 | 238 | 238 | 236 | 236 | 10,000 | 1,180 |
| 2010-12-03 | 242 | 243 | 238 | 239 | 7,000 | 1,195 |
| 2010-12-02 | 235 | 236 | 234 | 234 | 9,000 | 1,170 |
| 2010-11-30 | 236 | 236 | 230 | 234 | 4,000 | 1,170 |
| 2010-11-29 | 229 | 229 | 228 | 228 | 7,000 | 1,140 |
| 2010-11-26 | 230 | 232 | 230 | 232 | 3,000 | 1,160 |
| 2010-11-25 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2010-11-24 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2010-11-22 | 228 | 228 | 225 | 228 | 11,000 | 1,140 |
| 2010-11-19 | 229 | 229 | 227 | 228 | 11,000 | 1,140 |
| 2010-11-18 | 222 | 228 | 222 | 228 | 3,000 | 1,140 |
| 2010-11-17 | 218 | 219 | 218 | 219 | 5,000 | 1,095 |
| 2010-11-16 | 225 | 225 | 219 | 219 | 5,000 | 1,095 |
| 2010-11-15 | 232 | 232 | 232 | 232 | 7,000 | 1,160 |
| 2010-11-12 | 225 | 225 | 225 | 225 | 9,000 | 1,125 |
| 2010-11-11 | 223 | 223 | 221 | 221 | 7,000 | 1,105 |
| 2010-11-10 | 218 | 222 | 218 | 219 | 17,000 | 1,095 |
| 2010-11-09 | 225 | 225 | 223 | 223 | 7,000 | 1,115 |
| 2010-11-08 | 218 | 220 | 218 | 220 | 5,000 | 1,100 |
| 2010-11-05 | 213 | 217 | 213 | 217 | 3,000 | 1,085 |
| 2010-11-04 | 210 | 210 | 209 | 209 | 4,000 | 1,045 |
| 2010-11-02 | 211 | 215 | 206 | 215 | 9,000 | 1,075 |
| 2010-11-01 | 216 | 216 | 212 | 212 | 6,000 | 1,060 |
| 2010-10-28 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-10-26 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2010-10-25 | 217 | 218 | 217 | 217 | 6,000 | 1,085 |
| 2010-10-22 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2010-10-20 | 225 | 225 | 224 | 224 | 8,000 | 1,120 |
| 2010-10-19 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2010-10-18 | 216 | 217 | 216 | 217 | 2,000 | 1,085 |
| 2010-10-15 | 216 | 217 | 216 | 216 | 14,000 | 1,080 |
| 2010-10-14 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2010-10-12 | 217 | 218 | 210 | 217 | 16,000 | 1,085 |
| 2010-10-08 | 222 | 222 | 220 | 220 | 14,000 | 1,100 |
| 2010-10-07 | 220 | 223 | 220 | 222 | 9,000 | 1,110 |
| 2010-10-06 | 220 | 224 | 220 | 224 | 4,000 | 1,120 |
| 2010-10-05 | 213 | 218 | 213 | 218 | 4,000 | 1,090 |
| 2010-10-04 | 216 | 217 | 216 | 217 | 6,000 | 1,085 |
| 2010-10-01 | 229 | 229 | 216 | 216 | 23,000 | 1,080 |
| 2010-09-30 | 229 | 229 | 227 | 227 | 5,000 | 1,135 |
| 2010-09-29 | 231 | 231 | 229 | 229 | 2,000 | 1,145 |
| 2010-09-28 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2010-09-27 | 237 | 238 | 234 | 238 | 5,000 | 1,190 |
| 2010-09-24 | 236 | 236 | 232 | 232 | 6,000 | 1,160 |
| 2010-09-22 | 235 | 237 | 235 | 236 | 13,000 | 1,180 |
| 2010-09-21 | 236 | 236 | 231 | 235 | 7,000 | 1,175 |
| 2010-09-17 | 238 | 238 | 231 | 231 | 10,000 | 1,155 |
| 2010-09-16 | 233 | 233 | 232 | 232 | 5,000 | 1,160 |
| 2010-09-15 | 230 | 232 | 230 | 231 | 12,000 | 1,155 |
| 2010-09-14 | 237 | 237 | 229 | 233 | 23,000 | 1,165 |
| 2010-09-13 | 242 | 243 | 237 | 239 | 34,000 | 1,195 |
| 2010-09-10 | 243 | 245 | 241 | 245 | 16,000 | 1,225 |
| 2010-09-09 | 244 | 251 | 244 | 250 | 14,000 | 1,250 |
| 2010-09-08 | 238 | 246 | 238 | 246 | 8,000 | 1,230 |
| 2010-09-06 | 245 | 245 | 238 | 238 | 3,000 | 1,190 |
| 2010-09-03 | 240 | 241 | 240 | 241 | 5,000 | 1,205 |
| 2010-09-02 | 244 | 244 | 240 | 240 | 3,000 | 1,200 |
| 2010-09-01 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-08-31 | 240 | 246 | 240 | 246 | 3,000 | 1,230 |
| 2010-08-30 | 245 | 248 | 245 | 247 | 7,000 | 1,235 |
| 2010-08-26 | 233 | 238 | 233 | 235 | 15,000 | 1,175 |
| 2010-08-25 | 247 | 247 | 238 | 238 | 6,000 | 1,190 |
| 2010-08-24 | 242 | 250 | 239 | 250 | 13,000 | 1,250 |
| 2010-08-23 | 250 | 252 | 250 | 251 | 3,000 | 1,255 |
| 2010-08-20 | 253 | 253 | 245 | 245 | 8,000 | 1,225 |
| 2010-08-19 | 244 | 250 | 244 | 250 | 4,000 | 1,250 |
| 2010-08-18 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2010-08-17 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2010-08-16 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-08-13 | 248 | 248 | 248 | 248 | 6,000 | 1,240 |
| 2010-08-12 | 236 | 241 | 236 | 240 | 4,000 | 1,200 |
| 2010-08-11 | 246 | 246 | 239 | 244 | 10,000 | 1,220 |
| 2010-08-10 | 252 | 252 | 246 | 246 | 21,000 | 1,230 |
| 2010-08-09 | 254 | 260 | 252 | 257 | 10,000 | 1,285 |
| 2010-08-06 | 251 | 256 | 249 | 256 | 9,000 | 1,280 |
| 2010-08-05 | 252 | 255 | 252 | 255 | 4,000 | 1,275 |
| 2010-08-04 | 260 | 260 | 251 | 252 | 22,000 | 1,260 |
| 2010-08-03 | 262 | 262 | 261 | 261 | 6,000 | 1,305 |
| 2010-08-02 | 259 | 261 | 259 | 261 | 13,000 | 1,305 |
| 2010-07-30 | 274 | 275 | 273 | 275 | 5,000 | 1,375 |
| 2010-07-29 | 279 | 279 | 267 | 267 | 13,000 | 1,335 |
| 2010-07-28 | 260 | 269 | 260 | 269 | 5,000 | 1,345 |
| 2010-07-27 | 259 | 264 | 259 | 260 | 6,000 | 1,300 |
| 2010-07-26 | 261 | 262 | 261 | 262 | 5,000 | 1,310 |
| 2010-07-23 | 260 | 264 | 260 | 260 | 7,000 | 1,300 |
| 2010-07-22 | 253 | 261 | 253 | 261 | 2,000 | 1,305 |
| 2010-07-21 | 277 | 277 | 253 | 253 | 3,000 | 1,265 |
| 2010-07-20 | 278 | 278 | 278 | 278 | 6,000 | 1,390 |
| 2010-07-16 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2010-07-15 | 284 | 284 | 272 | 272 | 29,000 | 1,360 |
| 2010-07-14 | 275 | 276 | 270 | 276 | 9,000 | 1,380 |
| 2010-07-13 | 270 | 273 | 270 | 273 | 5,000 | 1,365 |
| 2010-07-12 | 269 | 270 | 269 | 270 | 6,000 | 1,350 |
| 2010-07-09 | 280 | 280 | 263 | 271 | 37,000 | 1,355 |
| 2010-07-08 | 263 | 271 | 261 | 271 | 13,000 | 1,355 |
| 2010-07-07 | 251 | 256 | 251 | 256 | 5,000 | 1,280 |
| 2010-07-06 | 244 | 248 | 244 | 248 | 2,000 | 1,240 |
| 2010-07-05 | 243 | 245 | 243 | 244 | 7,000 | 1,220 |
| 2010-07-02 | 248 | 248 | 241 | 247 | 11,000 | 1,235 |
| 2010-07-01 | 242 | 243 | 240 | 240 | 10,000 | 1,200 |
| 2010-06-30 | 247 | 250 | 247 | 247 | 6,000 | 1,235 |
| 2010-06-29 | 262 | 262 | 259 | 259 | 8,000 | 1,295 |
| 2010-06-24 | 270 | 271 | 270 | 270 | 4,000 | 1,350 |
| 2010-06-23 | 271 | 271 | 263 | 271 | 11,000 | 1,355 |
| 2010-06-22 | 275 | 277 | 273 | 273 | 24,000 | 1,365 |
| 2010-06-21 | 275 | 279 | 273 | 279 | 15,000 | 1,395 |
| 2010-06-18 | 282 | 285 | 280 | 280 | 36,000 | 1,400 |
| 2010-06-17 | 288 | 288 | 283 | 285 | 5,000 | 1,425 |
| 2010-06-16 | 289 | 290 | 286 | 286 | 8,000 | 1,430 |
| 2010-06-15 | 290 | 290 | 279 | 280 | 20,000 | 1,400 |
| 2010-06-14 | 276 | 284 | 276 | 284 | 18,000 | 1,420 |
| 2010-06-11 | 258 | 268 | 258 | 268 | 4,000 | 1,340 |
| 2010-06-10 | 250 | 250 | 248 | 250 | 18,000 | 1,250 |
| 2010-06-09 | 251 | 253 | 249 | 253 | 9,000 | 1,265 |
| 2010-06-08 | 243 | 251 | 243 | 251 | 7,000 | 1,255 |
| 2010-06-07 | 250 | 253 | 249 | 251 | 13,000 | 1,255 |
| 2010-06-04 | 262 | 267 | 262 | 264 | 6,000 | 1,320 |
| 2010-06-03 | 250 | 257 | 250 | 257 | 5,000 | 1,285 |
| 2010-06-02 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2010-06-01 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2010-05-31 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-05-28 | 247 | 249 | 245 | 246 | 9,000 | 1,230 |
| 2010-05-27 | 250 | 250 | 247 | 247 | 7,000 | 1,235 |
| 2010-05-26 | 235 | 241 | 235 | 235 | 8,000 | 1,175 |
| 2010-05-25 | 244 | 244 | 240 | 240 | 8,000 | 1,200 |
| 2010-05-24 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2010-05-21 | 237 | 244 | 229 | 244 | 16,000 | 1,220 |
| 2010-05-20 | 251 | 255 | 250 | 250 | 25,000 | 1,250 |
| 2010-05-19 | 245 | 261 | 242 | 251 | 14,000 | 1,255 |
| 2010-05-18 | 262 | 265 | 255 | 255 | 19,000 | 1,275 |
| 2010-05-17 | 274 | 274 | 262 | 262 | 11,000 | 1,310 |
| 2010-05-14 | 285 | 290 | 279 | 290 | 11,000 | 1,450 |
| 2010-05-13 | 271 | 277 | 271 | 277 | 3,000 | 1,385 |
| 2010-05-12 | 269 | 269 | 263 | 269 | 6,000 | 1,345 |
| 2010-05-11 | 274 | 274 | 270 | 270 | 11,000 | 1,350 |
| 2010-05-10 | 261 | 270 | 261 | 269 | 33,000 | 1,345 |
| 2010-05-07 | 267 | 275 | 266 | 273 | 24,000 | 1,365 |
| 2010-05-06 | 290 | 294 | 287 | 288 | 19,000 | 1,440 |
| 2010-04-30 | 299 | 301 | 297 | 300 | 9,000 | 1,500 |
| 2010-04-28 | 298 | 298 | 290 | 294 | 11,000 | 1,470 |
| 2010-04-27 | 301 | 301 | 295 | 300 | 23,000 | 1,500 |
| 2010-04-26 | 303 | 305 | 294 | 294 | 23,000 | 1,470 |
| 2010-04-23 | 282 | 290 | 282 | 290 | 15,000 | 1,450 |
| 2010-04-22 | 282 | 283 | 277 | 279 | 9,000 | 1,395 |
| 2010-04-21 | 284 | 284 | 283 | 283 | 9,000 | 1,415 |
| 2010-04-20 | 278 | 282 | 278 | 280 | 17,000 | 1,400 |
| 2010-04-19 | 275 | 283 | 275 | 276 | 17,000 | 1,380 |
| 2010-04-16 | 294 | 294 | 283 | 283 | 8,000 | 1,415 |
| 2010-04-15 | 288 | 294 | 288 | 294 | 23,000 | 1,470 |
| 2010-04-14 | 294 | 295 | 284 | 286 | 33,000 | 1,430 |
| 2010-04-13 | 301 | 302 | 295 | 295 | 31,000 | 1,475 |
| 2010-04-12 | 301 | 310 | 300 | 302 | 75,000 | 1,510 |
| 2010-04-09 | 280 | 300 | 280 | 294 | 117,000 | 1,470 |
| 2010-04-08 | 269 | 270 | 266 | 270 | 22,000 | 1,350 |
| 2010-04-07 | 265 | 267 | 265 | 267 | 8,000 | 1,335 |
| 2010-04-06 | 264 | 265 | 264 | 265 | 9,000 | 1,325 |
| 2010-04-05 | 259 | 265 | 259 | 262 | 24,000 | 1,310 |
| 2010-04-02 | 260 | 264 | 256 | 256 | 18,000 | 1,280 |
| 2010-04-01 | 250 | 252 | 250 | 252 | 3,000 | 1,260 |
| 2010-03-31 | 260 | 260 | 242 | 250 | 58,000 | 1,250 |
| 2010-03-30 | 257 | 260 | 257 | 260 | 11,000 | 1,300 |
| 2010-03-29 | 256 | 264 | 253 | 254 | 10,000 | 1,270 |
| 2010-03-26 | 257 | 268 | 257 | 260 | 19,000 | 1,300 |
| 2010-03-25 | 259 | 259 | 252 | 255 | 14,000 | 1,275 |
| 2010-03-24 | 255 | 255 | 251 | 251 | 14,000 | 1,255 |
| 2010-03-23 | 251 | 255 | 250 | 255 | 18,000 | 1,275 |
| 2010-03-19 | 252 | 255 | 252 | 255 | 19,000 | 1,275 |
| 2010-03-18 | 252 | 252 | 249 | 251 | 8,000 | 1,255 |
| 2010-03-17 | 245 | 252 | 243 | 252 | 9,000 | 1,260 |
| 2010-03-16 | 256 | 256 | 250 | 253 | 44,000 | 1,265 |
| 2010-03-15 | 236 | 255 | 236 | 248 | 40,000 | 1,240 |
| 2010-03-12 | 234 | 234 | 229 | 233 | 14,000 | 1,165 |
| 2010-03-11 | 230 | 233 | 226 | 226 | 14,000 | 1,130 |
| 2010-03-10 | 216 | 226 | 213 | 225 | 31,000 | 1,125 |
| 2010-03-09 | 217 | 220 | 217 | 218 | 19,000 | 1,090 |
| 2010-03-08 | 211 | 217 | 211 | 215 | 9,000 | 1,075 |
| 2010-03-05 | 210 | 210 | 206 | 210 | 6,000 | 1,050 |
| 2010-03-04 | 210 | 213 | 210 | 210 | 8,000 | 1,050 |
| 2010-03-03 | 207 | 209 | 203 | 209 | 7,000 | 1,045 |
| 2010-03-02 | 213 | 213 | 205 | 207 | 5,000 | 1,035 |
| 2010-03-01 | 202 | 213 | 198 | 213 | 14,000 | 1,065 |
| 2010-02-26 | 199 | 199 | 198 | 198 | 4,000 | 990 |
| 2010-02-25 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-02-24 | 199 | 200 | 199 | 199 | 5,000 | 995 |
| 2010-02-22 | 203 | 208 | 203 | 205 | 4,000 | 1,025 |
| 2010-02-19 | 210 | 210 | 200 | 200 | 8,000 | 1,000 |
| 2010-02-18 | 202 | 203 | 200 | 200 | 10,000 | 1,000 |
| 2010-02-17 | 200 | 200 | 200 | 200 | 5,000 | 1,000 |
| 2010-02-16 | 198 | 198 | 196 | 196 | 6,000 | 980 |
| 2010-02-15 | 199 | 199 | 199 | 199 | 24,000 | 995 |
| 2010-02-12 | 199 | 200 | 198 | 200 | 68,000 | 1,000 |
| 2010-02-10 | 200 | 200 | 198 | 198 | 19,000 | 990 |
| 2010-02-09 | 200 | 201 | 200 | 200 | 7,000 | 1,000 |
| 2010-02-08 | 202 | 202 | 200 | 200 | 8,000 | 1,000 |
| 2010-02-05 | 198 | 202 | 195 | 202 | 13,000 | 1,010 |
| 2010-02-04 | 202 | 206 | 199 | 199 | 17,000 | 995 |
| 2010-02-03 | 204 | 204 | 201 | 201 | 5,000 | 1,005 |
| 2010-02-02 | 200 | 204 | 199 | 204 | 15,000 | 1,020 |
| 2010-02-01 | 209 | 209 | 200 | 200 | 6,000 | 1,000 |
| 2010-01-29 | 198 | 198 | 196 | 196 | 13,000 | 980 |
| 2010-01-28 | 198 | 198 | 198 | 198 | 8,000 | 990 |
| 2010-01-26 | 204 | 204 | 201 | 201 | 4,000 | 1,005 |
| 2010-01-25 | 201 | 201 | 198 | 198 | 6,000 | 990 |
| 2010-01-22 | 200 | 200 | 198 | 200 | 3,000 | 1,000 |
| 2010-01-21 | 202 | 202 | 200 | 200 | 13,000 | 1,000 |
| 2010-01-20 | 209 | 209 | 202 | 202 | 12,000 | 1,010 |
| 2010-01-19 | 210 | 210 | 208 | 209 | 28,000 | 1,045 |
| 2010-01-18 | 210 | 210 | 208 | 208 | 6,000 | 1,040 |
| 2010-01-15 | 210 | 210 | 208 | 208 | 25,000 | 1,040 |
| 2010-01-14 | 204 | 209 | 203 | 204 | 14,000 | 1,020 |
| 2010-01-13 | 203 | 206 | 203 | 203 | 9,000 | 1,015 |
| 2010-01-12 | 203 | 207 | 201 | 207 | 13,000 | 1,035 |
| 2010-01-08 | 205 | 205 | 203 | 203 | 22,000 | 1,015 |
| 2010-01-07 | 205 | 208 | 203 | 205 | 16,000 | 1,025 |
| 2010-01-06 | 208 | 209 | 195 | 199 | 13,000 | 995 |
| 2010-01-05 | 202 | 202 | 195 | 195 | 18,000 | 975 |
| 2010-01-04 | 186 | 188 | 186 | 188 | 8,000 | 940 |
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
