1. HOME >
  2. 株価時系列 >
  3. 6899 >
  4. 2011年

6899 ASTI(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302092092092091,0001,045
2011-12-292082092082093,0001,045
2011-12-282092092092093,0001,045
2011-12-2221421421121119,0001,055
2011-12-212142152142152,0001,075
2011-12-2021922021221216,0001,060
2011-12-1921521921421911,0001,095
2011-12-1621721721321355,0001,065
2011-12-1522022021321341,0001,065
2011-12-1421221221021211,0001,060
2011-12-132092122092127,0001,060
2011-12-1220921020620712,0001,035
2011-12-0920520720420761,0001,035
2011-12-0820821020620921,0001,045
2011-12-0720620820420812,0001,040
2011-12-062052062052059,0001,025
2011-12-0520520820420422,0001,020
2011-12-022052052052057,0001,025
2011-12-012032042032044,0001,020
2011-11-3020121020020122,0001,005
2011-11-292002002002003,0001,000
2011-11-252022021971976,000985
2011-11-241951951951952,000975
2011-11-221952011952012,0001,005
2011-11-212022022022021,0001,010
2011-11-182032032032039,0001,015
2011-11-172012032002037,0001,015
2011-11-161992031992032,0001,015
2011-11-152002002002009,0001,000
2011-11-141981991981992,000995
2011-11-1120120119219618,000980
2011-11-1020320320220218,0001,010
2011-11-0920520620220314,0001,015
2011-11-0820422020420638,0001,030
2011-11-072032032002007,0001,000
2011-11-042042042042041,0001,020
2011-11-022022022012024,0001,010
2011-11-012042042042041,0001,020
2011-10-272022022022021,0001,010
2011-10-262002002002002,0001,000
2011-10-252002002002002,0001,000
2011-10-212042042032032,0001,015
2011-10-2019920119920023,0001,000
2011-10-192032052032056,0001,025
2011-10-182032032022025,0001,010
2011-10-171991991991993,000995
2011-10-1420420820320310,0001,015
2011-10-132052082052083,0001,040
2011-10-122002002002005,0001,000
2011-10-112052052002006,0001,000
2011-10-0720320520320515,0001,025
2011-10-0620020019720015,0001,000
2011-10-052052052022026,0001,010
2011-10-042072072052052,0001,025
2011-10-032092092072073,0001,035
2011-09-302122122122121,0001,060
2011-09-292082082072074,0001,035
2011-09-282102102102101,0001,050
2011-09-2720921220821211,0001,060
2011-09-2620221720221721,0001,085
2011-09-2220920920720917,0001,045
2011-09-2021321321021010,0001,050
2011-09-1621121820921812,0001,090
2011-09-1521021020820820,0001,040
2011-09-1421321320920911,0001,045
2011-09-132102102102101,0001,050
2011-09-122082082072073,0001,035
2011-09-0921621620820817,0001,040
2011-09-082182202182197,0001,095
2011-09-0721421721421512,0001,075
2011-09-062112112112112,0001,055
2011-09-052142142122127,0001,060
2011-09-0221521521321510,0001,075
2011-09-012182182162175,0001,085
2011-08-312132152132158,0001,075
2011-08-302142182142155,0001,075
2011-08-2620921620921351,0001,065
2011-08-252162162162161,0001,080
2011-08-232082082082081,0001,040
2011-08-222102102102101,0001,050
2011-08-1921621621221214,0001,060
2011-08-182192192182184,0001,090
2011-08-172192192192191,0001,095
2011-08-162222222202202,0001,100
2011-08-1522422421221512,0001,075
2011-08-1221421821421811,0001,090
2011-08-112122132112135,0001,065
2011-08-1021721721721713,0001,085
2011-08-0921221220521025,0001,050
2011-08-082152152132134,0001,065
2011-08-0521821821421710,0001,085
2011-08-042252252202205,0001,100
2011-08-0322022121621915,0001,095
2011-08-022332332282284,0001,140
2011-08-012342342302338,0001,165
2011-07-292342342312316,0001,155
2011-07-282342342342341,0001,170
2011-07-272392392352357,0001,175
2011-07-262382382322328,0001,160
2011-07-252342352332356,0001,175
2011-07-2223823823123517,0001,175
2011-07-2123523923523527,0001,175
2011-07-2024624824324312,0001,215
2011-07-192412422402426,0001,210
2011-07-1524524523824032,0001,200
2011-07-1424124123724018,0001,200
2011-07-1324024524024219,0001,210
2011-07-122422422372427,0001,210
2011-07-1124924924124312,0001,215
2011-07-0826026025325339,0001,265
2011-07-0724725224425216,0001,260
2011-07-0623924623924618,0001,230
2011-07-0523623923523914,0001,195
2011-07-0423523823523611,0001,180
2011-07-012342372342358,0001,175
2011-06-302362362342349,0001,170
2011-06-292372372342355,0001,175
2011-06-282332342332344,0001,170
2011-06-272272272262262,0001,130
2011-06-232252252252252,0001,125
2011-06-2023523522122513,0001,125
2011-06-172282322282288,0001,140
2011-06-162262292262286,0001,140
2011-06-152272282272288,0001,140
2011-06-1422723022723011,0001,150
2011-06-1322422822022813,0001,140
2011-06-1022522522522512,0001,125
2011-06-0922422722322511,0001,125
2011-06-082232232222223,0001,110
2011-06-062202202202201,0001,100
2011-06-032232232232233,0001,115
2011-06-012272292272295,0001,145
2011-05-272222222222221,0001,110
2011-05-262252252252252,0001,125
2011-05-252222222202208,0001,100
2011-05-242252252222225,0001,110
2011-05-232302302242244,0001,120
2011-05-202352352352356,0001,175
2011-05-192262282262274,0001,135
2011-05-182262262222229,0001,110
2011-05-172182262182264,0001,130
2011-05-1622722922122128,0001,105
2011-05-132192192192197,0001,095
2011-05-122152172152174,0001,085
2011-05-1021822021221327,0001,065
2011-05-0921522021522011,0001,100
2011-05-0621921921521512,0001,075
2011-05-022192192192194,0001,095
2011-04-2821221721221711,0001,085
2011-04-272202202202201,0001,100
2011-04-2622122121922019,0001,100
2011-04-2521922021822012,0001,100
2011-04-222192192192191,0001,095
2011-04-212202202202202,0001,100
2011-04-2021822021821816,0001,090
2011-04-192172172122148,0001,070
2011-04-182172172172172,0001,085
2011-04-152142142142147,0001,070
2011-04-142152162142168,0001,080
2011-04-1321121520721524,0001,075
2011-04-122142142132133,0001,065
2011-04-112192192112144,0001,070
2011-04-0821521520221173,0001,055
2011-04-0721722021322029,0001,100
2011-04-0622022321621615,0001,080
2011-04-0523623621221563,0001,075
2011-04-0424024023123116,0001,155
2011-04-0124624623924511,0001,225
2011-03-312462482462465,0001,230
2011-03-302382462382467,0001,230
2011-03-292382412262409,0001,200
2011-03-2824224223924115,0001,205
2011-03-252502572452459,0001,225
2011-03-2424224922723839,0001,190
2011-03-232472502472509,0001,250
2011-03-2224124824124611,0001,230
2011-03-1823923921523015,0001,150
2011-03-1719421519421531,0001,075
2011-03-1618521018521066,0001,050
2011-03-1523023019419547,000975
2011-03-1420524120523372,0001,165
2011-03-112802802762806,0001,400
2011-03-1028428628428519,0001,425
2011-03-0928428628128418,0001,420
2011-03-082842852782786,0001,390
2011-03-072792822792827,0001,410
2011-03-0427527927527947,0001,395
2011-03-032802802722724,0001,360
2011-03-022862862802808,0001,400
2011-03-0129529528528612,0001,430
2011-02-282712802712806,0001,400
2011-02-2526126826126810,0001,340
2011-02-2428028026826916,0001,345
2011-02-232802812802819,0001,405
2011-02-2229029128528515,0001,425
2011-02-212912912912916,0001,455
2011-02-1829729729629610,0001,480
2011-02-1729429629229222,0001,460
2011-02-1628829328829217,0001,460
2011-02-1528028528028518,0001,425
2011-02-1428028127828119,0001,405
2011-02-1028028028028018,0001,400
2011-02-0927828027627621,0001,380
2011-02-0827327727227518,0001,375
2011-02-0726727726727717,0001,385
2011-02-0426326726026712,0001,335
2011-02-0326126326026310,0001,315
2011-02-0225926225626117,0001,305
2011-02-012582592582593,0001,295
2011-01-3125826025025527,0001,275
2011-01-2827127626126660,0001,330
2011-01-2727327527027117,0001,355
2011-01-2627527727027316,0001,365
2011-01-252732732732731,0001,365
2011-01-242702732702733,0001,365
2011-01-212722742722736,0001,365
2011-01-202842842802806,0001,400
2011-01-1928028227727715,0001,385
2011-01-182732812732776,0001,385
2011-01-172812812782789,0001,390
2011-01-1427928127628126,0001,405
2011-01-1328328327928225,0001,410
2011-01-1228028728028268,0001,410
2011-01-1127628227628224,0001,410
2011-01-0728528728028731,0001,435
2011-01-0627128227028034,0001,400
2011-01-0526627026527012,0001,350
2011-01-0426726826626613,0001,330

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