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
2010-12-302642702642679,0001,335
2010-12-2926227026227012,0001,350
2010-12-282642652642652,0001,325
2010-12-272632642622625,0001,310
2010-12-2426426426026318,0001,315
2010-12-222632642632638,0001,315
2010-12-2126726726226319,0001,315
2010-12-2027027027027010,0001,350
2010-12-1727027026727018,0001,350
2010-12-162702702702703,0001,350
2010-12-1527427427027239,0001,360
2010-12-1425726625626623,0001,330
2010-12-1325025625025618,0001,280
2010-12-1025425424624642,0001,230
2010-12-0924725424725420,0001,270
2010-12-082452452442448,0001,220
2010-12-0724024123824010,0001,200
2010-12-0623823823623610,0001,180
2010-12-032422432382397,0001,195
2010-12-022352362342349,0001,170
2010-11-302362362302344,0001,170
2010-11-292292292282287,0001,140
2010-11-262302322302323,0001,160
2010-11-252282282282285,0001,140
2010-11-242282282282283,0001,140
2010-11-2222822822522811,0001,140
2010-11-1922922922722811,0001,140
2010-11-182222282222283,0001,140
2010-11-172182192182195,0001,095
2010-11-162252252192195,0001,095
2010-11-152322322322327,0001,160
2010-11-122252252252259,0001,125
2010-11-112232232212217,0001,105
2010-11-1021822221821917,0001,095
2010-11-092252252232237,0001,115
2010-11-082182202182205,0001,100
2010-11-052132172132173,0001,085
2010-11-042102102092094,0001,045
2010-11-022112152062159,0001,075
2010-11-012162162122126,0001,060
2010-10-282242242242241,0001,120
2010-10-262172172172172,0001,085
2010-10-252172182172176,0001,085
2010-10-222182182182181,0001,090
2010-10-202252252242248,0001,120
2010-10-192172172172171,0001,085
2010-10-182162172162172,0001,085
2010-10-1521621721621614,0001,080
2010-10-142162162162162,0001,080
2010-10-1221721821021716,0001,085
2010-10-0822222222022014,0001,100
2010-10-072202232202229,0001,110
2010-10-062202242202244,0001,120
2010-10-052132182132184,0001,090
2010-10-042162172162176,0001,085
2010-10-0122922921621623,0001,080
2010-09-302292292272275,0001,135
2010-09-292312312292292,0001,145
2010-09-282332332332331,0001,165
2010-09-272372382342385,0001,190
2010-09-242362362322326,0001,160
2010-09-2223523723523613,0001,180
2010-09-212362362312357,0001,175
2010-09-1723823823123110,0001,155
2010-09-162332332322325,0001,160
2010-09-1523023223023112,0001,155
2010-09-1423723722923323,0001,165
2010-09-1324224323723934,0001,195
2010-09-1024324524124516,0001,225
2010-09-0924425124425014,0001,250
2010-09-082382462382468,0001,230
2010-09-062452452382383,0001,190
2010-09-032402412402415,0001,205
2010-09-022442442402403,0001,200
2010-09-012452452452451,0001,225
2010-08-312402462402463,0001,230
2010-08-302452482452477,0001,235
2010-08-2623323823323515,0001,175
2010-08-252472472382386,0001,190
2010-08-2424225023925013,0001,250
2010-08-232502522502513,0001,255
2010-08-202532532452458,0001,225
2010-08-192442502442504,0001,250
2010-08-182432432432431,0001,215
2010-08-172442442442442,0001,220
2010-08-162452452452451,0001,225
2010-08-132482482482486,0001,240
2010-08-122362412362404,0001,200
2010-08-1124624623924410,0001,220
2010-08-1025225224624621,0001,230
2010-08-0925426025225710,0001,285
2010-08-062512562492569,0001,280
2010-08-052522552522554,0001,275
2010-08-0426026025125222,0001,260
2010-08-032622622612616,0001,305
2010-08-0225926125926113,0001,305
2010-07-302742752732755,0001,375
2010-07-2927927926726713,0001,335
2010-07-282602692602695,0001,345
2010-07-272592642592606,0001,300
2010-07-262612622612625,0001,310
2010-07-232602642602607,0001,300
2010-07-222532612532612,0001,305
2010-07-212772772532533,0001,265
2010-07-202782782782786,0001,390
2010-07-162642642642642,0001,320
2010-07-1528428427227229,0001,360
2010-07-142752762702769,0001,380
2010-07-132702732702735,0001,365
2010-07-122692702692706,0001,350
2010-07-0928028026327137,0001,355
2010-07-0826327126127113,0001,355
2010-07-072512562512565,0001,280
2010-07-062442482442482,0001,240
2010-07-052432452432447,0001,220
2010-07-0224824824124711,0001,235
2010-07-0124224324024010,0001,200
2010-06-302472502472476,0001,235
2010-06-292622622592598,0001,295
2010-06-242702712702704,0001,350
2010-06-2327127126327111,0001,355
2010-06-2227527727327324,0001,365
2010-06-2127527927327915,0001,395
2010-06-1828228528028036,0001,400
2010-06-172882882832855,0001,425
2010-06-162892902862868,0001,430
2010-06-1529029027928020,0001,400
2010-06-1427628427628418,0001,420
2010-06-112582682582684,0001,340
2010-06-1025025024825018,0001,250
2010-06-092512532492539,0001,265
2010-06-082432512432517,0001,255
2010-06-0725025324925113,0001,255
2010-06-042622672622646,0001,320
2010-06-032502572502575,0001,285
2010-06-022562562562561,0001,280
2010-06-012562562562561,0001,280
2010-05-312402402402401,0001,200
2010-05-282472492452469,0001,230
2010-05-272502502472477,0001,235
2010-05-262352412352358,0001,175
2010-05-252442442402408,0001,200
2010-05-242462462462463,0001,230
2010-05-2123724422924416,0001,220
2010-05-2025125525025025,0001,250
2010-05-1924526124225114,0001,255
2010-05-1826226525525519,0001,275
2010-05-1727427426226211,0001,310
2010-05-1428529027929011,0001,450
2010-05-132712772712773,0001,385
2010-05-122692692632696,0001,345
2010-05-1127427427027011,0001,350
2010-05-1026127026126933,0001,345
2010-05-0726727526627324,0001,365
2010-05-0629029428728819,0001,440
2010-04-302993012973009,0001,500
2010-04-2829829829029411,0001,470
2010-04-2730130129530023,0001,500
2010-04-2630330529429423,0001,470
2010-04-2328229028229015,0001,450
2010-04-222822832772799,0001,395
2010-04-212842842832839,0001,415
2010-04-2027828227828017,0001,400
2010-04-1927528327527617,0001,380
2010-04-162942942832838,0001,415
2010-04-1528829428829423,0001,470
2010-04-1429429528428633,0001,430
2010-04-1330130229529531,0001,475
2010-04-1230131030030275,0001,510
2010-04-09280300280294117,0001,470
2010-04-0826927026627022,0001,350
2010-04-072652672652678,0001,335
2010-04-062642652642659,0001,325
2010-04-0525926525926224,0001,310
2010-04-0226026425625618,0001,280
2010-04-012502522502523,0001,260
2010-03-3126026024225058,0001,250
2010-03-3025726025726011,0001,300
2010-03-2925626425325410,0001,270
2010-03-2625726825726019,0001,300
2010-03-2525925925225514,0001,275
2010-03-2425525525125114,0001,255
2010-03-2325125525025518,0001,275
2010-03-1925225525225519,0001,275
2010-03-182522522492518,0001,255
2010-03-172452522432529,0001,260
2010-03-1625625625025344,0001,265
2010-03-1523625523624840,0001,240
2010-03-1223423422923314,0001,165
2010-03-1123023322622614,0001,130
2010-03-1021622621322531,0001,125
2010-03-0921722021721819,0001,090
2010-03-082112172112159,0001,075
2010-03-052102102062106,0001,050
2010-03-042102132102108,0001,050
2010-03-032072092032097,0001,045
2010-03-022132132052075,0001,035
2010-03-0120221319821314,0001,065
2010-02-261991991981984,000990
2010-02-252002002002001,0001,000
2010-02-241992001991995,000995
2010-02-222032082032054,0001,025
2010-02-192102102002008,0001,000
2010-02-1820220320020010,0001,000
2010-02-172002002002005,0001,000
2010-02-161981981961966,000980
2010-02-1519919919919924,000995
2010-02-1219920019820068,0001,000
2010-02-1020020019819819,000990
2010-02-092002012002007,0001,000
2010-02-082022022002008,0001,000
2010-02-0519820219520213,0001,010
2010-02-0420220619919917,000995
2010-02-032042042012015,0001,005
2010-02-0220020419920415,0001,020
2010-02-012092092002006,0001,000
2010-01-2919819819619613,000980
2010-01-281981981981988,000990
2010-01-262042042012014,0001,005
2010-01-252012011981986,000990
2010-01-222002001982003,0001,000
2010-01-2120220220020013,0001,000
2010-01-2020920920220212,0001,010
2010-01-1921021020820928,0001,045
2010-01-182102102082086,0001,040
2010-01-1521021020820825,0001,040
2010-01-1420420920320414,0001,020
2010-01-132032062032039,0001,015
2010-01-1220320720120713,0001,035
2010-01-0820520520320322,0001,015
2010-01-0720520820320516,0001,025
2010-01-0620820919519913,000995
2010-01-0520220219519518,000975
2010-01-041861881861888,000940

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