6899 ASTI(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 192 | 193 | 190 | 193 | 16,000 | 965 |
| 2015-12-29 | 188 | 194 | 188 | 192 | 59,000 | 960 |
| 2015-12-28 | 186 | 189 | 186 | 189 | 23,000 | 945 |
| 2015-12-25 | 184 | 187 | 181 | 185 | 117,000 | 925 |
| 2015-12-24 | 193 | 193 | 187 | 188 | 62,000 | 940 |
| 2015-12-22 | 194 | 194 | 191 | 192 | 125,000 | 960 |
| 2015-12-21 | 197 | 197 | 192 | 195 | 57,000 | 975 |
| 2015-12-18 | 198 | 199 | 197 | 197 | 23,000 | 985 |
| 2015-12-17 | 199 | 200 | 198 | 199 | 39,000 | 995 |
| 2015-12-16 | 198 | 199 | 198 | 199 | 73,000 | 995 |
| 2015-12-15 | 201 | 201 | 196 | 197 | 59,000 | 985 |
| 2015-12-14 | 200 | 200 | 199 | 199 | 34,000 | 995 |
| 2015-12-11 | 202 | 202 | 200 | 201 | 57,000 | 1,005 |
| 2015-12-10 | 201 | 201 | 200 | 200 | 44,000 | 1,000 |
| 2015-12-09 | 201 | 202 | 201 | 202 | 23,000 | 1,010 |
| 2015-12-08 | 202 | 202 | 201 | 201 | 32,000 | 1,005 |
| 2015-12-07 | 202 | 202 | 202 | 202 | 42,000 | 1,010 |
| 2015-12-04 | 202 | 202 | 201 | 201 | 40,000 | 1,005 |
| 2015-12-03 | 201 | 202 | 201 | 202 | 10,000 | 1,010 |
| 2015-12-02 | 203 | 203 | 202 | 202 | 26,000 | 1,010 |
| 2015-12-01 | 202 | 203 | 202 | 203 | 10,000 | 1,015 |
| 2015-11-30 | 203 | 203 | 200 | 202 | 34,000 | 1,010 |
| 2015-11-27 | 204 | 204 | 202 | 202 | 22,000 | 1,010 |
| 2015-11-26 | 203 | 206 | 203 | 204 | 33,000 | 1,020 |
| 2015-11-25 | 202 | 202 | 202 | 202 | 11,000 | 1,010 |
| 2015-11-24 | 200 | 202 | 200 | 202 | 54,000 | 1,010 |
| 2015-11-20 | 202 | 202 | 202 | 202 | 50,000 | 1,010 |
| 2015-11-19 | 200 | 205 | 200 | 203 | 59,000 | 1,015 |
| 2015-11-18 | 199 | 201 | 199 | 199 | 47,000 | 995 |
| 2015-11-17 | 202 | 202 | 198 | 200 | 28,000 | 1,000 |
| 2015-11-16 | 200 | 202 | 199 | 202 | 24,000 | 1,010 |
| 2015-11-13 | 201 | 203 | 201 | 202 | 23,000 | 1,010 |
| 2015-11-12 | 203 | 204 | 202 | 204 | 10,000 | 1,020 |
| 2015-11-11 | 201 | 205 | 201 | 203 | 24,000 | 1,015 |
| 2015-11-10 | 201 | 204 | 200 | 202 | 33,000 | 1,010 |
| 2015-11-09 | 202 | 204 | 200 | 204 | 23,000 | 1,020 |
| 2015-11-06 | 209 | 210 | 191 | 202 | 116,000 | 1,010 |
| 2015-11-05 | 205 | 208 | 203 | 206 | 86,000 | 1,030 |
| 2015-11-04 | 202 | 203 | 200 | 202 | 12,000 | 1,010 |
| 2015-11-02 | 204 | 204 | 197 | 202 | 36,000 | 1,010 |
| 2015-10-30 | 201 | 208 | 201 | 204 | 11,000 | 1,020 |
| 2015-10-29 | 203 | 204 | 200 | 204 | 23,000 | 1,020 |
| 2015-10-28 | 198 | 205 | 198 | 204 | 50,000 | 1,020 |
| 2015-10-27 | 200 | 200 | 194 | 199 | 20,000 | 995 |
| 2015-10-26 | 200 | 202 | 200 | 202 | 13,000 | 1,010 |
| 2015-10-23 | 200 | 200 | 197 | 200 | 18,000 | 1,000 |
| 2015-10-22 | 197 | 197 | 197 | 197 | 8,000 | 985 |
| 2015-10-21 | 196 | 198 | 196 | 197 | 10,000 | 985 |
| 2015-10-20 | 195 | 196 | 195 | 195 | 11,000 | 975 |
| 2015-10-19 | 195 | 196 | 195 | 196 | 24,000 | 980 |
| 2015-10-16 | 195 | 197 | 195 | 196 | 23,000 | 980 |
| 2015-10-15 | 193 | 199 | 193 | 195 | 22,000 | 975 |
| 2015-10-14 | 197 | 197 | 195 | 196 | 6,000 | 980 |
| 2015-10-13 | 198 | 198 | 197 | 198 | 12,000 | 990 |
| 2015-10-09 | 200 | 200 | 198 | 199 | 15,000 | 995 |
| 2015-10-08 | 196 | 199 | 196 | 198 | 12,000 | 990 |
| 2015-10-07 | 195 | 195 | 194 | 195 | 7,000 | 975 |
| 2015-10-06 | 192 | 195 | 192 | 195 | 8,000 | 975 |
| 2015-10-05 | 191 | 192 | 190 | 192 | 11,000 | 960 |
| 2015-10-02 | 189 | 189 | 188 | 188 | 6,000 | 940 |
| 2015-10-01 | 190 | 190 | 189 | 189 | 10,000 | 945 |
| 2015-09-30 | 189 | 189 | 185 | 187 | 63,000 | 935 |
| 2015-09-29 | 189 | 189 | 184 | 184 | 8,000 | 920 |
| 2015-09-28 | 187 | 189 | 187 | 189 | 7,000 | 945 |
| 2015-09-25 | 187 | 189 | 187 | 189 | 5,000 | 945 |
| 2015-09-24 | 191 | 191 | 186 | 187 | 16,000 | 935 |
| 2015-09-18 | 192 | 192 | 192 | 192 | 6,000 | 960 |
| 2015-09-17 | 190 | 192 | 190 | 192 | 3,000 | 960 |
| 2015-09-16 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2015-09-15 | 191 | 198 | 188 | 190 | 26,000 | 950 |
| 2015-09-14 | 190 | 190 | 188 | 189 | 14,000 | 945 |
| 2015-09-11 | 190 | 191 | 190 | 190 | 21,000 | 950 |
| 2015-09-10 | 191 | 192 | 190 | 192 | 10,000 | 960 |
| 2015-09-09 | 195 | 195 | 189 | 192 | 21,000 | 960 |
| 2015-09-08 | 190 | 191 | 184 | 186 | 73,000 | 930 |
| 2015-09-07 | 186 | 189 | 186 | 189 | 50,000 | 945 |
| 2015-09-04 | 197 | 198 | 193 | 193 | 21,000 | 965 |
| 2015-09-03 | 198 | 199 | 194 | 197 | 25,000 | 985 |
| 2015-09-02 | 199 | 204 | 198 | 198 | 12,000 | 990 |
| 2015-09-01 | 205 | 205 | 200 | 200 | 17,000 | 1,000 |
| 2015-08-31 | 201 | 204 | 201 | 204 | 7,000 | 1,020 |
| 2015-08-28 | 205 | 206 | 203 | 203 | 16,000 | 1,015 |
| 2015-08-27 | 199 | 205 | 199 | 204 | 17,000 | 1,020 |
| 2015-08-26 | 195 | 195 | 188 | 195 | 26,000 | 975 |
| 2015-08-25 | 191 | 196 | 184 | 188 | 63,000 | 940 |
| 2015-08-24 | 204 | 204 | 196 | 196 | 66,000 | 980 |
| 2015-08-21 | 211 | 212 | 209 | 209 | 14,000 | 1,045 |
| 2015-08-20 | 213 | 215 | 212 | 212 | 23,000 | 1,060 |
| 2015-08-19 | 215 | 216 | 215 | 215 | 6,000 | 1,075 |
| 2015-08-18 | 214 | 215 | 214 | 215 | 6,000 | 1,075 |
| 2015-08-17 | 216 | 216 | 214 | 214 | 14,000 | 1,070 |
| 2015-08-14 | 216 | 219 | 216 | 217 | 11,000 | 1,085 |
| 2015-08-13 | 216 | 217 | 215 | 217 | 25,000 | 1,085 |
| 2015-08-12 | 218 | 219 | 217 | 217 | 26,000 | 1,085 |
| 2015-08-11 | 218 | 220 | 218 | 220 | 26,000 | 1,100 |
| 2015-08-10 | 222 | 222 | 219 | 219 | 32,000 | 1,095 |
| 2015-08-07 | 227 | 227 | 225 | 226 | 11,000 | 1,130 |
| 2015-08-06 | 226 | 227 | 226 | 227 | 19,000 | 1,135 |
| 2015-08-05 | 225 | 226 | 224 | 226 | 15,000 | 1,130 |
| 2015-08-04 | 226 | 226 | 225 | 225 | 13,000 | 1,125 |
| 2015-08-03 | 225 | 229 | 225 | 229 | 8,000 | 1,145 |
| 2015-07-31 | 229 | 229 | 225 | 229 | 9,000 | 1,145 |
| 2015-07-30 | 226 | 230 | 226 | 230 | 12,000 | 1,150 |
| 2015-07-29 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2015-07-28 | 224 | 227 | 223 | 227 | 17,000 | 1,135 |
| 2015-07-27 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2015-07-24 | 226 | 226 | 226 | 226 | 7,000 | 1,130 |
| 2015-07-23 | 226 | 230 | 222 | 230 | 11,000 | 1,150 |
| 2015-07-22 | 224 | 226 | 224 | 226 | 9,000 | 1,130 |
| 2015-07-21 | 233 | 233 | 228 | 231 | 23,000 | 1,155 |
| 2015-07-17 | 231 | 234 | 230 | 233 | 20,000 | 1,165 |
| 2015-07-16 | 230 | 230 | 228 | 230 | 24,000 | 1,150 |
| 2015-07-15 | 229 | 230 | 224 | 230 | 37,000 | 1,150 |
| 2015-07-14 | 223 | 228 | 223 | 225 | 10,000 | 1,125 |
| 2015-07-13 | 219 | 224 | 219 | 223 | 16,000 | 1,115 |
| 2015-07-10 | 218 | 220 | 218 | 219 | 21,000 | 1,095 |
| 2015-07-09 | 215 | 219 | 211 | 219 | 91,000 | 1,095 |
| 2015-07-08 | 231 | 231 | 220 | 221 | 94,000 | 1,105 |
| 2015-07-07 | 232 | 232 | 229 | 229 | 7,000 | 1,145 |
| 2015-07-06 | 229 | 230 | 227 | 228 | 19,000 | 1,140 |
| 2015-07-03 | 231 | 232 | 231 | 232 | 7,000 | 1,160 |
| 2015-07-02 | 233 | 233 | 231 | 232 | 8,000 | 1,160 |
| 2015-07-01 | 230 | 230 | 222 | 230 | 93,000 | 1,150 |
| 2015-06-30 | 231 | 234 | 230 | 234 | 37,000 | 1,170 |
| 2015-06-29 | 235 | 235 | 228 | 230 | 88,000 | 1,150 |
| 2015-06-26 | 237 | 238 | 237 | 238 | 16,000 | 1,190 |
| 2015-06-25 | 236 | 240 | 236 | 238 | 28,000 | 1,190 |
| 2015-06-24 | 237 | 237 | 235 | 236 | 37,000 | 1,180 |
| 2015-06-23 | 231 | 235 | 231 | 234 | 16,000 | 1,170 |
| 2015-06-22 | 234 | 234 | 232 | 232 | 38,000 | 1,160 |
| 2015-06-19 | 237 | 237 | 234 | 236 | 34,000 | 1,180 |
| 2015-06-18 | 237 | 237 | 235 | 235 | 26,000 | 1,175 |
| 2015-06-17 | 237 | 237 | 236 | 236 | 32,000 | 1,180 |
| 2015-06-16 | 237 | 241 | 237 | 238 | 22,000 | 1,190 |
| 2015-06-15 | 241 | 241 | 237 | 238 | 57,000 | 1,190 |
| 2015-06-12 | 240 | 242 | 238 | 238 | 25,000 | 1,190 |
| 2015-06-11 | 238 | 240 | 238 | 240 | 35,000 | 1,200 |
| 2015-06-10 | 237 | 241 | 237 | 238 | 19,000 | 1,190 |
| 2015-06-09 | 238 | 242 | 237 | 237 | 50,000 | 1,185 |
| 2015-06-08 | 241 | 242 | 238 | 240 | 15,000 | 1,200 |
| 2015-06-05 | 239 | 244 | 239 | 240 | 47,000 | 1,200 |
| 2015-06-04 | 234 | 238 | 233 | 236 | 48,000 | 1,180 |
| 2015-06-03 | 235 | 235 | 233 | 234 | 26,000 | 1,170 |
| 2015-06-02 | 235 | 239 | 234 | 235 | 61,000 | 1,175 |
| 2015-06-01 | 238 | 238 | 234 | 235 | 33,000 | 1,175 |
| 2015-05-29 | 235 | 241 | 233 | 238 | 70,000 | 1,190 |
| 2015-05-28 | 235 | 237 | 234 | 235 | 10,000 | 1,175 |
| 2015-05-27 | 235 | 238 | 235 | 237 | 33,000 | 1,185 |
| 2015-05-26 | 240 | 240 | 235 | 235 | 24,000 | 1,175 |
| 2015-05-25 | 239 | 240 | 233 | 235 | 34,000 | 1,175 |
| 2015-05-22 | 233 | 238 | 233 | 235 | 32,000 | 1,175 |
| 2015-05-21 | 232 | 235 | 230 | 231 | 53,000 | 1,155 |
| 2015-05-20 | 243 | 243 | 227 | 232 | 178,000 | 1,160 |
| 2015-05-19 | 240 | 241 | 235 | 238 | 64,000 | 1,190 |
| 2015-05-18 | 234 | 238 | 226 | 232 | 356,000 | 1,160 |
| 2015-05-15 | 258 | 267 | 252 | 265 | 112,000 | 1,325 |
| 2015-05-14 | 249 | 280 | 247 | 258 | 272,000 | 1,290 |
| 2015-05-13 | 249 | 253 | 245 | 249 | 48,000 | 1,245 |
| 2015-05-12 | 255 | 266 | 244 | 244 | 179,000 | 1,220 |
| 2015-05-11 | 244 | 255 | 240 | 255 | 161,000 | 1,275 |
| 2015-05-08 | 239 | 248 | 235 | 235 | 91,000 | 1,175 |
| 2015-05-07 | 229 | 238 | 229 | 238 | 80,000 | 1,190 |
| 2015-05-01 | 229 | 230 | 225 | 227 | 99,000 | 1,135 |
| 2015-04-30 | 240 | 240 | 228 | 231 | 184,000 | 1,155 |
| 2015-04-28 | 234 | 265 | 227 | 242 | 1,238,000 | 1,210 |
| 2015-04-27 | 219 | 221 | 218 | 218 | 11,000 | 1,090 |
| 2015-04-24 | 221 | 223 | 221 | 223 | 3,000 | 1,115 |
| 2015-04-23 | 222 | 222 | 217 | 221 | 29,000 | 1,105 |
| 2015-04-22 | 220 | 223 | 220 | 222 | 7,000 | 1,110 |
| 2015-04-21 | 224 | 224 | 222 | 222 | 7,000 | 1,110 |
| 2015-04-20 | 226 | 226 | 222 | 225 | 35,000 | 1,125 |
| 2015-04-17 | 216 | 235 | 216 | 226 | 235,000 | 1,130 |
| 2015-04-16 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2015-04-15 | 219 | 219 | 215 | 215 | 45,000 | 1,075 |
| 2015-04-14 | 218 | 219 | 217 | 218 | 25,000 | 1,090 |
| 2015-04-13 | 217 | 219 | 217 | 217 | 28,000 | 1,085 |
| 2015-04-10 | 216 | 218 | 216 | 216 | 17,000 | 1,080 |
| 2015-04-09 | 217 | 219 | 217 | 219 | 6,000 | 1,095 |
| 2015-04-08 | 216 | 220 | 216 | 219 | 64,000 | 1,095 |
| 2015-04-07 | 215 | 215 | 214 | 215 | 9,000 | 1,075 |
| 2015-04-06 | 213 | 215 | 212 | 215 | 66,000 | 1,075 |
| 2015-04-03 | 212 | 215 | 212 | 213 | 84,000 | 1,065 |
| 2015-04-02 | 213 | 213 | 210 | 212 | 88,000 | 1,060 |
| 2015-04-01 | 215 | 215 | 210 | 211 | 81,000 | 1,055 |
| 2015-03-31 | 217 | 217 | 213 | 215 | 7,000 | 1,075 |
| 2015-03-30 | 216 | 217 | 216 | 217 | 8,000 | 1,085 |
| 2015-03-27 | 213 | 217 | 213 | 217 | 5,000 | 1,085 |
| 2015-03-26 | 215 | 215 | 214 | 214 | 18,000 | 1,070 |
| 2015-03-25 | 216 | 216 | 215 | 215 | 8,000 | 1,075 |
| 2015-03-24 | 218 | 218 | 215 | 217 | 17,000 | 1,085 |
| 2015-03-23 | 214 | 218 | 214 | 218 | 32,000 | 1,090 |
| 2015-03-20 | 212 | 214 | 212 | 214 | 38,000 | 1,070 |
| 2015-03-19 | 215 | 215 | 208 | 212 | 47,000 | 1,060 |
| 2015-03-18 | 216 | 217 | 212 | 212 | 41,000 | 1,060 |
| 2015-03-17 | 216 | 217 | 216 | 216 | 25,000 | 1,080 |
| 2015-03-16 | 215 | 217 | 215 | 216 | 19,000 | 1,080 |
| 2015-03-13 | 217 | 217 | 216 | 216 | 15,000 | 1,080 |
| 2015-03-12 | 214 | 217 | 214 | 215 | 5,000 | 1,075 |
| 2015-03-11 | 213 | 215 | 213 | 214 | 61,000 | 1,070 |
| 2015-03-10 | 213 | 216 | 213 | 215 | 23,000 | 1,075 |
| 2015-03-09 | 212 | 214 | 212 | 213 | 54,000 | 1,065 |
| 2015-03-06 | 215 | 217 | 215 | 216 | 16,000 | 1,080 |
| 2015-03-05 | 216 | 217 | 214 | 215 | 23,000 | 1,075 |
| 2015-03-04 | 215 | 215 | 210 | 214 | 61,000 | 1,070 |
| 2015-03-03 | 219 | 219 | 215 | 215 | 18,000 | 1,075 |
| 2015-03-02 | 217 | 219 | 217 | 219 | 36,000 | 1,095 |
| 2015-02-27 | 217 | 218 | 217 | 217 | 18,000 | 1,085 |
| 2015-02-26 | 216 | 219 | 216 | 217 | 15,000 | 1,085 |
| 2015-02-25 | 217 | 218 | 217 | 217 | 20,000 | 1,085 |
| 2015-02-24 | 218 | 219 | 215 | 215 | 20,000 | 1,075 |
| 2015-02-23 | 218 | 219 | 215 | 217 | 16,000 | 1,085 |
| 2015-02-20 | 215 | 220 | 215 | 215 | 57,000 | 1,075 |
| 2015-02-19 | 215 | 215 | 212 | 215 | 21,000 | 1,075 |
| 2015-02-18 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2015-02-17 | 215 | 220 | 215 | 215 | 20,000 | 1,075 |
| 2015-02-16 | 212 | 222 | 210 | 213 | 46,000 | 1,065 |
| 2015-02-13 | 209 | 212 | 209 | 212 | 17,000 | 1,060 |
| 2015-02-12 | 208 | 211 | 208 | 210 | 12,000 | 1,050 |
| 2015-02-10 | 210 | 211 | 209 | 210 | 22,000 | 1,050 |
| 2015-02-09 | 209 | 211 | 208 | 208 | 61,000 | 1,040 |
| 2015-02-06 | 210 | 210 | 209 | 209 | 68,000 | 1,045 |
| 2015-02-05 | 213 | 216 | 207 | 209 | 74,000 | 1,045 |
| 2015-02-04 | 215 | 218 | 213 | 213 | 49,000 | 1,065 |
| 2015-02-03 | 213 | 216 | 213 | 214 | 64,000 | 1,070 |
| 2015-02-02 | 212 | 217 | 212 | 213 | 78,000 | 1,065 |
| 2015-01-30 | 219 | 222 | 218 | 220 | 41,000 | 1,100 |
| 2015-01-29 | 224 | 224 | 217 | 219 | 60,000 | 1,095 |
| 2015-01-28 | 218 | 225 | 218 | 224 | 57,000 | 1,120 |
| 2015-01-27 | 219 | 220 | 218 | 219 | 19,000 | 1,095 |
| 2015-01-26 | 218 | 219 | 218 | 218 | 5,000 | 1,090 |
| 2015-01-23 | 217 | 217 | 215 | 216 | 30,000 | 1,080 |
| 2015-01-22 | 220 | 220 | 217 | 217 | 4,000 | 1,085 |
| 2015-01-21 | 217 | 219 | 217 | 218 | 7,000 | 1,090 |
| 2015-01-20 | 218 | 221 | 217 | 217 | 25,000 | 1,085 |
| 2015-01-19 | 219 | 219 | 217 | 218 | 12,000 | 1,090 |
| 2015-01-16 | 217 | 217 | 216 | 217 | 34,000 | 1,085 |
| 2015-01-15 | 216 | 220 | 216 | 220 | 20,000 | 1,100 |
| 2015-01-14 | 217 | 218 | 217 | 218 | 16,000 | 1,090 |
| 2015-01-13 | 222 | 222 | 216 | 218 | 33,000 | 1,090 |
| 2015-01-09 | 222 | 224 | 219 | 224 | 62,000 | 1,120 |
| 2015-01-08 | 218 | 223 | 217 | 222 | 82,000 | 1,110 |
| 2015-01-07 | 215 | 219 | 214 | 217 | 28,000 | 1,085 |
| 2015-01-06 | 216 | 217 | 214 | 217 | 30,000 | 1,085 |
| 2015-01-05 | 218 | 219 | 217 | 218 | 13,000 | 1,090 |
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
