1. HOME >
  2. 株価時系列 >
  3. 6899 >
  4. 2012年

6899 ASTI(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2819419419419426,000970
2012-12-2719119319019377,000965
2012-12-261921921901918,000955
2012-12-2519219218919222,000960
2012-12-2119319419019219,000960
2012-12-2019519519319325,000965
2012-12-1919419419119322,000965
2012-12-1819419519119228,000960
2012-12-171951951931936,000965
2012-12-1419319819319554,000975
2012-12-1319219819219433,000970
2012-12-1218818918818921,000945
2012-12-1118818818718817,000940
2012-12-1018918918718776,000935
2012-12-0718518718518751,000935
2012-12-0618618618518515,000925
2012-12-0518618618318415,000920
2012-12-0418718718218656,000930
2012-12-0318818918818910,000945
2012-11-301881881871886,000940
2012-11-2918418518418412,000920
2012-11-281851851851853,000925
2012-11-2718418718418710,000935
2012-11-2618318518318414,000920
2012-11-221811841811843,000920
2012-11-2118318418018017,000900
2012-11-2018418518318322,000915
2012-11-1918318718318413,000920
2012-11-1618018318018017,000900
2012-11-1518718718018039,000900
2012-11-1418818817618534,000925
2012-11-131861891851894,000945
2012-11-121831891831899,000945
2012-11-0918918918118127,000905
2012-11-0819219219119111,000955
2012-11-071911931911925,000960
2012-11-0619219219019015,000950
2012-11-051921931911916,000955
2012-11-0219219319119115,000955
2012-11-0119719719219244,000960
2012-10-311981981981982,000990
2012-10-301991991981987,000990
2012-10-291991991991991,000995
2012-10-261981991981993,000995
2012-10-251981981981987,000990
2012-10-242002001991998,000995
2012-10-232002002002004,0001,000
2012-10-221992011992006,0001,000
2012-10-1920120120120111,0001,005
2012-10-182032032012029,0001,010
2012-10-172012032012033,0001,015
2012-10-162002002002002,0001,000
2012-10-1520120120020010,0001,000
2012-10-112022022012012,0001,005
2012-10-1020220320220312,0001,015
2012-10-092002001992007,0001,000
2012-10-052002002002002,0001,000
2012-10-042002002002001,0001,000
2012-10-0320320320020010,0001,000
2012-10-022042042002005,0001,000
2012-10-012022032002003,0001,000
2012-09-2820120119919914,000995
2012-09-272022032022026,0001,010
2012-09-262022022022024,0001,010
2012-09-252092092072075,0001,035
2012-09-242062102062104,0001,050
2012-09-212092102092105,0001,050
2012-09-202142142142149,0001,070
2012-09-192102102102102,0001,050
2012-09-182052072052073,0001,035
2012-09-142072072072075,0001,035
2012-09-1320620620220616,0001,030
2012-09-122072072072072,0001,035
2012-09-112072072072071,0001,035
2012-09-1020720720520712,0001,035
2012-09-072082092082095,0001,045
2012-09-062082082062066,0001,030
2012-09-052072092072076,0001,035
2012-09-042062062062064,0001,030
2012-08-312072072062063,0001,030
2012-08-302052052052057,0001,025
2012-08-292082082082083,0001,040
2012-08-282112112092094,0001,045
2012-08-272102132102132,0001,065
2012-08-242102102102101,0001,050
2012-08-232092092092092,0001,045
2012-08-222132132132131,0001,065
2012-08-202142142142148,0001,070
2012-08-172122132122133,0001,065
2012-08-162132132132132,0001,065
2012-08-152132132132137,0001,065
2012-08-142132132132133,0001,065
2012-08-1320821520821556,0001,075
2012-08-1020820820520512,0001,025
2012-08-092072082072083,0001,040
2012-08-082082082072072,0001,035
2012-08-072052072052073,0001,035
2012-08-062032042032047,0001,020
2012-08-0320520520220215,0001,010
2012-08-022042042042042,0001,020
2012-08-012092092092091,0001,045
2012-07-3120720720120110,0001,005
2012-07-302112112112111,0001,055
2012-07-272112112112115,0001,055
2012-07-252062062062061,0001,030
2012-07-242082082082081,0001,040
2012-07-232092102092104,0001,050
2012-07-2022022021021015,0001,050
2012-07-192152152152154,0001,075
2012-07-182152152132135,0001,065
2012-07-172152152152151,0001,075
2012-07-1321621621521640,0001,080
2012-07-1221321420921424,0001,070
2012-07-112102132102139,0001,065
2012-07-1020921520921452,0001,070
2012-07-0921521521421517,0001,075
2012-07-0621621621521523,0001,075
2012-07-0521521621421510,0001,075
2012-07-042152152142148,0001,070
2012-07-0321521521421414,0001,070
2012-07-0221321521321513,0001,075
2012-06-292122122112127,0001,060
2012-06-282102112102113,0001,055
2012-06-272122122112118,0001,055
2012-06-262092112092093,0001,045
2012-06-252092092092099,0001,045
2012-06-222062062062066,0001,030
2012-06-2120721320721315,0001,065
2012-06-2020520720520715,0001,035
2012-06-192002052002058,0001,025
2012-06-182002012002014,0001,005
2012-06-1519919919919914,000995
2012-06-141992011992006,0001,000
2012-06-1320020119820112,0001,005
2012-06-122012011981985,000990
2012-06-1120020220020211,0001,010
2012-06-0820020020020024,0001,000
2012-06-0719920219820233,0001,010
2012-06-061971991971989,000990
2012-06-0519619619619617,000980
2012-06-041961961961961,000980
2012-06-012012012012012,0001,005
2012-05-311962011962013,0001,005
2012-05-3019820019820011,0001,000
2012-05-291951951951951,000975
2012-05-281951951951957,000975
2012-05-241981981981982,000990
2012-05-231981981981981,000990
2012-05-222042041911987,000990
2012-05-211982001982009,0001,000
2012-05-1819819919519532,000975
2012-05-1720320320020313,0001,015
2012-05-1620421220120127,0001,005
2012-05-1520620620320329,0001,015
2012-05-1420921020920914,0001,045
2012-05-112112112092092,0001,045
2012-05-1020920920820920,0001,045
2012-05-0921321321021014,0001,050
2012-05-0821221421121411,0001,070
2012-05-0721321420920920,0001,045
2012-05-022142152142145,0001,070
2012-05-012152152152153,0001,075
2012-04-2721621621421413,0001,070
2012-04-2621321421021414,0001,070
2012-04-252132132132132,0001,065
2012-04-242122132122126,0001,060
2012-04-232162162142144,0001,070
2012-04-2021721721321312,0001,065
2012-04-192162172162177,0001,085
2012-04-182182182182183,0001,090
2012-04-1721721721721716,0001,085
2012-04-162162162162162,0001,080
2012-04-1321621621621612,0001,080
2012-04-1221621621521511,0001,075
2012-04-1121221220920931,0001,045
2012-04-1021621621221319,0001,065
2012-04-0921621721521711,0001,085
2012-04-062162172162167,0001,080
2012-04-0521421421321410,0001,070
2012-04-0422022021321327,0001,065
2012-04-0322022221821915,0001,095
2012-04-0221822221721917,0001,095
2012-03-3021621721321723,0001,085
2012-03-2921421821221313,0001,065
2012-03-2821621620521112,0001,055
2012-03-2722122222022220,0001,110
2012-03-2622122222122112,0001,105
2012-03-2322022221822118,0001,105
2012-03-2222022122022128,0001,105
2012-03-2121922121922027,0001,100
2012-03-1921921921821933,0001,095
2012-03-1621521821421823,0001,090
2012-03-1521321521321526,0001,075
2012-03-1421121321021277,0001,060
2012-03-1321021020820935,0001,045
2012-03-1220921320820863,0001,040
2012-03-0920520820520882,0001,040
2012-03-08212212201205201,0001,025
2012-03-072132132112125,0001,060
2012-03-0621121221121213,0001,060
2012-03-0521321321121212,0001,060
2012-03-0221321521321511,0001,075
2012-03-0121421420721025,0001,050
2012-02-2921621821421416,0001,070
2012-02-282172172142158,0001,075
2012-02-2721621721621710,0001,085
2012-02-2421421521421420,0001,070
2012-02-2320921420921442,0001,070
2012-02-2220820920620948,0001,045
2012-02-2120920920620813,0001,040
2012-02-2020621020620851,0001,040
2012-02-1721021020520663,0001,030
2012-02-1620620720620710,0001,035
2012-02-1520520720420634,0001,030
2012-02-1420520520320524,0001,025
2012-02-132062062052066,0001,030
2012-02-1020620620420653,0001,030
2012-02-0920620820620817,0001,040
2012-02-0820820820520635,0001,030
2012-02-072062072062063,0001,030
2012-02-0620620620520513,0001,025
2012-02-032052062052064,0001,030
2012-02-0220520820520813,0001,040
2012-02-0121521520420453,0001,020
2012-01-312202202202201,0001,100
2012-01-302202202202201,0001,100
2012-01-242222222212212,0001,105
2012-01-2022122121922119,0001,105
2012-01-192192192182194,0001,095
2012-01-1821322221321512,0001,075
2012-01-1620621620621522,0001,075
2012-01-1322222222022214,0001,110
2012-01-122202222182224,0001,110
2012-01-112182182182184,0001,090
2012-01-1021822021821917,0001,095
2012-01-062162192162188,0001,090
2012-01-052122162122159,0001,075
2012-01-042112122112123,0001,060

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