1. HOME >
  2. 株価時系列 >
  3. 6899 >
  4. 2013年

6899 ASTI(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3019719819619686,000980
2013-12-2719519719419620,000980
2013-12-2619319419219415,000970
2013-12-2519319419219235,000960
2013-12-2419319519219464,000970
2013-12-2019219519219345,000965
2013-12-1919819819519535,000975
2013-12-1819619819619816,000990
2013-12-1719619719419647,000980
2013-12-1620020019619650,000980
2013-12-1320020019920033,0001,000
2013-12-1220020019820060,0001,000
2013-12-1120020019920025,0001,000
2013-12-1019920019920030,0001,000
2013-12-0920020119920151,0001,005
2013-12-0620020019819922,000995
2013-12-0520020119920042,0001,000
2013-12-0420020019920043,0001,000
2013-12-0320120119920142,0001,005
2013-12-0220120119820156,0001,005
2013-11-2920120120020116,0001,005
2013-11-2820020320020319,0001,015
2013-11-2719820019820014,0001,000
2013-11-2619919919719715,000985
2013-11-2520120119919990,000995
2013-11-2220120120020037,0001,000
2013-11-2120220220020050,0001,000
2013-11-2020120219920245,0001,010
2013-11-1920020219920053,0001,000
2013-11-1820020119820040,0001,000
2013-11-1519919919819853,000990
2013-11-1419719919619977,000995
2013-11-1319619719619749,000985
2013-11-1219519719419573,000975
2013-11-1120120219719768,000985
2013-11-0820220420120129,0001,005
2013-11-0720520520320526,0001,025
2013-11-0620120520120323,0001,015
2013-11-05203209200202124,0001,010
2013-11-01214214204207233,0001,035
2013-10-312432462432436,0001,215
2013-10-3024224724224315,0001,215
2013-10-2924024224024227,0001,210
2013-10-282402412392409,0001,200
2013-10-2524224223823919,0001,195
2013-10-242402422402427,0001,210
2013-10-2324524523824056,0001,200
2013-10-2224224524224518,0001,225
2013-10-2124024224024220,0001,210
2013-10-1823824023723834,0001,190
2013-10-1724024023823928,0001,195
2013-10-162382382372373,0001,185
2013-10-1524024023823811,0001,190
2013-10-1124424523824023,0001,200
2013-10-1023824023624017,0001,200
2013-10-0923823923523817,0001,190
2013-10-0823623723523716,0001,185
2013-10-0723923923623725,0001,185
2013-10-0423623923623815,0001,190
2013-10-0324024123924117,0001,205
2013-10-0224224324024023,0001,200
2013-10-0124324324224228,0001,210
2013-09-3024224424224318,0001,215
2013-09-272442442422428,0001,210
2013-09-2624424524024531,0001,225
2013-09-2524824924424939,0001,245
2013-09-2424224724224537,0001,225
2013-09-2024224224024034,0001,200
2013-09-1924024123924110,0001,205
2013-09-1824124123823836,0001,190
2013-09-1724024123824143,0001,205
2013-09-132372372352379,0001,185
2013-09-1223523723523515,0001,175
2013-09-112342342342342,0001,170
2013-09-1023423623223522,0001,175
2013-09-0923323322823218,0001,160
2013-09-062302302282285,0001,140
2013-09-0522823222822935,0001,145
2013-09-042292292272275,0001,135
2013-09-032282282282282,0001,140
2013-09-022252262252265,0001,130
2013-08-302292292252253,0001,125
2013-08-292262272252266,0001,130
2013-08-2822323222322625,0001,130
2013-08-2722722722222615,0001,130
2013-08-262272272272271,0001,135
2013-08-232252272252273,0001,135
2013-08-222252252252251,0001,125
2013-08-212302312262287,0001,140
2013-08-2022923422522527,0001,125
2013-08-192242302232276,0001,135
2013-08-162222252212227,0001,110
2013-08-1522123521823046,0001,150
2013-08-1421922021821920,0001,095
2013-08-1322022121821938,0001,095
2013-08-1221922021821926,0001,095
2013-08-0922022221921934,0001,095
2013-08-0822022321922067,0001,100
2013-08-0722322322122147,0001,105
2013-08-06227227223223134,0001,115
2013-08-0523023022422437,0001,120
2013-08-0223023022522655,0001,130
2013-08-0123223522622896,0001,140
2013-07-312452482452455,0001,225
2013-07-3024524624524611,0001,230
2013-07-2924824824524618,0001,230
2013-07-262512532492496,0001,245
2013-07-242522552522553,0001,275
2013-07-232512562502569,0001,280
2013-07-222502512502514,0001,255
2013-07-1925025425025016,0001,250
2013-07-1825125224825225,0001,260
2013-07-172532532512513,0001,255
2013-07-162552572532549,0001,270
2013-07-1225325825325749,0001,285
2013-07-1125325825325719,0001,285
2013-07-1024925424925364,0001,265
2013-07-0925125425125418,0001,270
2013-07-0825225425025059,0001,250
2013-07-0524725424725241,0001,260
2013-07-042472472472471,0001,235
2013-07-0324724824624822,0001,240
2013-07-0224524824524637,0001,230
2013-07-012422422422421,0001,210
2013-06-2824024424024437,0001,220
2013-06-2724124123024157,0001,205
2013-06-2624224224124112,0001,205
2013-06-2524524524224237,0001,210
2013-06-2424524724524720,0001,235
2013-06-2124324824124324,0001,215
2013-06-2024524524524518,0001,225
2013-06-1924424524324536,0001,225
2013-06-182432432432433,0001,215
2013-06-1724324324224315,0001,215
2013-06-142492492452457,0001,225
2013-06-132402452402418,0001,205
2013-06-122442442412414,0001,205
2013-06-1124824824024215,0001,210
2013-06-1023924623924614,0001,230
2013-06-0724224223223614,0001,180
2013-06-0624524524024349,0001,215
2013-06-0524725224624663,0001,230
2013-06-0424425024324731,0001,235
2013-06-0326626624024540,0001,225
2013-05-3127327426726779,0001,335
2013-05-302782782732737,0001,365
2013-05-2928028327828024,0001,400
2013-05-2826527526027591,0001,375
2013-05-2726826825826727,0001,335
2013-05-24268272267270170,0001,350
2013-05-23270272261270199,0001,350
2013-05-2227027627027047,0001,350
2013-05-2127427627127225,0001,360
2013-05-2027527927027345,0001,365
2013-05-1726027426026523,0001,325
2013-05-1626526925325357,0001,265
2013-05-1527228127127288,0001,360
2013-05-1426427126426926,0001,345
2013-05-1326826826526823,0001,340
2013-05-1026526525526048,0001,300
2013-05-0925026025026074,0001,300
2013-05-0824925124724938,0001,245
2013-05-0724724824524722,0001,235
2013-05-022382432382439,0001,215
2013-05-0123624223624022,0001,200
2013-04-3024224223323316,0001,165
2013-04-2625025024324365,0001,215
2013-04-2524424523924021,0001,200
2013-04-2423524823324327,0001,215
2013-04-2323323423223414,0001,170
2013-04-2223523522722826,0001,140
2013-04-1923423422822812,0001,140
2013-04-182262282262286,0001,140
2013-04-172282292282288,0001,140
2013-04-1622822922722712,0001,135
2013-04-1523023023023014,0001,150
2013-04-1222622922522744,0001,135
2013-04-1122923022522958,0001,145
2013-04-1022923022622633,0001,130
2013-04-0922922922622728,0001,135
2013-04-0822722922622939,0001,145
2013-04-0522622722422619,0001,130
2013-04-0422722722122518,0001,125
2013-04-032192252192257,0001,125
2013-04-0221922221522118,0001,105
2013-04-012282282192199,0001,095
2013-03-2923023022122619,0001,130
2013-03-282292292262268,0001,130
2013-03-272272272252265,0001,130
2013-03-2623223523123130,0001,155
2013-03-2523423423223335,0001,165
2013-03-2223123323123117,0001,155
2013-03-2122723322723051,0001,150
2013-03-1922722922622742,0001,135
2013-03-1822722822422646,0001,130
2013-03-1522622922622631,0001,130
2013-03-142252262242269,0001,130
2013-03-1322622922522516,0001,125
2013-03-1222623022522524,0001,125
2013-03-1122422622422526,0001,125
2013-03-0822522522322535,0001,125
2013-03-0722322422022130,0001,105
2013-03-0622422421822040,0001,100
2013-03-052252252202205,0001,100
2013-03-0422122321922025,0001,100
2013-03-0121722121722117,0001,105
2013-02-282192192162169,0001,080
2013-02-2721721821521521,0001,075
2013-02-2622122222022027,0001,100
2013-02-252202222202214,0001,105
2013-02-222182202182206,0001,100
2013-02-2121821921821823,0001,090
2013-02-2022022021421820,0001,090
2013-02-192182182172184,0001,090
2013-02-1821422021421722,0001,085
2013-02-1521721821321436,0001,070
2013-02-1421622221622215,0001,110
2013-02-132212212152168,0001,080
2013-02-1222023022022118,0001,105
2013-02-0822122121721732,0001,085
2013-02-0722122222022114,0001,105
2013-02-0622022121822120,0001,105
2013-02-0522022121821819,0001,090
2013-02-0421922021622031,0001,100
2013-02-0121821921721716,0001,085
2013-01-3121321921321619,0001,080
2013-01-3021021521021220,0001,060
2013-01-2921221221021012,0001,050
2013-01-282132132102129,0001,060
2013-01-252112152112126,0001,060
2013-01-242092092082094,0001,045
2013-01-2321221220820817,0001,040
2013-01-222142142102106,0001,050
2013-01-2121521521421413,0001,070
2013-01-1821421521221525,0001,075
2013-01-1721121421021326,0001,065
2013-01-1621421421121110,0001,055
2013-01-1521121521121372,0001,065
2013-01-1120720920620817,0001,040
2013-01-1020620920620729,0001,035
2013-01-0920720720120628,0001,030
2013-01-0820721020420736,0001,035
2013-01-0720520720220660,0001,030
2013-01-0419720419720247,0001,010

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