6899 ASTI(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	406	409	400	401	187,000	2,005
2016-12-29	411	415	403	406	159,000	2,030
2016-12-28	410	420	410	415	172,000	2,075
2016-12-27	405	414	405	413	200,000	2,065
2016-12-26	409	414	406	410	199,000	2,050
2016-12-22	406	414	401	413	194,000	2,065
2016-12-21	413	416	407	410	151,000	2,050
2016-12-20	415	418	409	410	155,000	2,050
2016-12-19	418	429	416	417	523,000	2,085
2016-12-16	382	403	382	402	460,000	2,010
2016-12-15	382	383	368	374	180,000	1,870
2016-12-14	376	385	374	379	218,000	1,895
2016-12-13	381	390	375	376	306,000	1,880
2016-12-12	382	385	378	381	224,000	1,905
2016-12-09	389	391	377	382	1,024,000	1,910
2016-12-08	418	419	408	413	308,000	2,065
2016-12-07	420	424	409	411	346,000	2,055
2016-12-06	419	429	412	417	305,000	2,085
2016-12-05	406	422	406	415	281,000	2,075
2016-12-02	423	423	406	408	486,000	2,040
2016-12-01	423	440	415	417	1,041,000	2,085
2016-11-30	400	422	397	421	469,000	2,105
2016-11-29	397	404	390	399	190,000	1,995
2016-11-28	405	412	396	403	221,000	2,015
2016-11-25	418	420	395	400	407,000	2,000
2016-11-24	416	425	408	418	369,000	2,090
2016-11-22	412	413	395	411	381,000	2,055
2016-11-21	430	430	409	411	506,000	2,055
2016-11-18	435	439	416	418	610,000	2,090
2016-11-17	420	442	416	433	900,000	2,165
2016-11-16	416	437	413	426	1,117,000	2,130
2016-11-15	387	424	382	415	1,372,000	2,075
2016-11-14	402	407	380	386	582,000	1,930
2016-11-11	440	441	394	397	1,385,000	1,985
2016-11-10	423	440	411	435	1,368,000	2,175
2016-11-09	428	432	365	391	1,369,000	1,955
2016-11-08	443	448	410	434	1,413,000	2,170
2016-11-07	446	473	428	445	1,984,000	2,225
2016-11-04	409	469	380	446	4,277,000	2,230
2016-11-02	401	427	391	401	3,785,000	2,005
2016-11-01	348	388	336	381	4,927,000	1,905
2016-10-31	330	330	307	309	380,000	1,545
2016-10-28	320	328	320	323	157,000	1,615
2016-10-27	332	332	320	320	343,000	1,600
2016-10-26	317	344	311	328	1,139,000	1,640
2016-10-25	315	325	305	319	332,000	1,595
2016-10-24	318	318	308	312	97,000	1,560
2016-10-21	319	321	314	316	178,000	1,580
2016-10-20	314	322	309	319	344,000	1,595
2016-10-19	320	332	316	317	366,000	1,585
2016-10-18	327	330	312	327	859,000	1,635
2016-10-17	324	335	317	328	492,000	1,640
2016-10-14	318	329	307	325	512,000	1,625
2016-10-13	349	353	314	317	1,519,000	1,585
2016-10-12	319	325	303	325	1,395,000	1,625
2016-10-11	259	336	259	323	4,806,000	1,615
2016-10-07	267	267	256	259	114,000	1,295
2016-10-06	269	274	263	267	156,000	1,335
2016-10-05	264	268	259	266	243,000	1,330
2016-10-04	248	276	245	261	663,000	1,305
2016-10-03	249	253	244	244	143,000	1,220
2016-09-30	242	246	242	243	49,000	1,215
2016-09-29	249	249	243	245	127,000	1,225
2016-09-28	250	256	248	250	53,000	1,250
2016-09-27	245	250	242	249	69,000	1,245
2016-09-26	255	255	250	251	91,000	1,255
2016-09-23	256	258	252	255	86,000	1,275
2016-09-21	252	258	248	256	101,000	1,280
2016-09-20	255	260	250	254	183,000	1,270
2016-09-16	241	257	238	254	268,000	1,270
2016-09-15	241	245	235	238	151,000	1,190
2016-09-14	237	249	237	240	132,000	1,200
2016-09-13	248	249	238	239	142,000	1,195
2016-09-12	247	252	242	244	155,000	1,220
2016-09-09	243	257	243	250	216,000	1,250
2016-09-08	240	249	233	243	306,000	1,215
2016-09-07	245	249	239	240	403,000	1,200
2016-09-06	255	259	251	253	184,000	1,265
2016-09-05	253	258	244	256	264,000	1,280
2016-09-02	257	259	251	251	283,000	1,255
2016-09-01	286	286	255	260	793,000	1,300
2016-08-31	294	300	277	282	1,104,000	1,410
2016-08-30	277	288	275	284	510,000	1,420
2016-08-29	277	292	273	277	789,000	1,385
2016-08-26	281	297	267	272	1,084,000	1,360
2016-08-25	272	286	267	273	961,000	1,365
2016-08-24	297	306	268	273	1,198,000	1,365
2016-08-23	300	315	262	301	2,219,000	1,505
2016-08-22	285	323	282	308	5,602,000	1,540
2016-08-19	251	305	251	294	3,329,000	1,470
2016-08-18	229	282	229	250	938,000	1,250
2016-08-17	215	262	215	235	1,899,000	1,175
2016-08-16	220	220	211	215	46,000	1,075
2016-08-15	225	225	220	220	42,000	1,100
2016-08-12	225	226	218	221	148,000	1,105
2016-08-10	213	222	210	222	182,000	1,110
2016-08-09	213	213	206	212	94,000	1,060
2016-08-08	206	211	205	210	67,000	1,050
2016-08-05	205	205	205	205	2,000	1,025
2016-08-04	206	206	204	205	33,000	1,025
2016-08-03	206	209	202	204	116,000	1,020
2016-08-02	207	210	203	206	32,000	1,030
2016-08-01	199	213	195	205	85,000	1,025
2016-07-29	195	201	195	201	60,000	1,005
2016-07-28	191	198	191	195	36,000	975
2016-07-27	193	193	191	191	8,000	955
2016-07-26	192	192	190	190	21,000	950
2016-07-25	190	193	190	191	21,000	955
2016-07-22	191	192	190	190	13,000	950
2016-07-21	190	191	190	191	13,000	955
2016-07-20	194	194	190	190	15,000	950
2016-07-19	195	195	190	194	22,000	970
2016-07-15	200	200	191	193	53,000	965
2016-07-14	190	203	190	198	51,000	990
2016-07-13	186	188	186	188	19,000	940
2016-07-12	187	189	185	186	62,000	930
2016-07-11	183	186	183	186	9,000	930
2016-07-08	188	188	176	181	58,000	905
2016-07-07	185	188	185	188	16,000	940
2016-07-06	185	185	184	185	24,000	925
2016-07-05	187	188	187	188	41,000	940
2016-07-04	186	189	186	187	9,000	935
2016-07-01	191	191	181	186	26,000	930
2016-06-30	191	192	189	190	12,000	950
2016-06-29	185	189	185	189	7,000	945
2016-06-28	185	185	183	184	6,000	920
2016-06-27	184	184	178	181	26,000	905
2016-06-24	189	189	175	177	59,000	885
2016-06-23	188	190	187	188	22,000	940
2016-06-22	194	194	188	188	16,000	940
2016-06-21	193	194	193	194	5,000	970
2016-06-20	190	193	190	191	20,000	955
2016-06-17	187	190	187	189	10,000	945
2016-06-16	198	198	188	188	40,000	940
2016-06-15	193	198	193	198	17,000	990
2016-06-14	204	204	189	193	103,000	965
2016-06-13	206	207	200	205	67,000	1,025
2016-06-10	214	214	207	207	43,000	1,035
2016-06-09	213	220	206	214	252,000	1,070
2016-06-08	193	217	193	209	344,000	1,045
2016-06-07	193	193	192	192	28,000	960
2016-06-06	190	193	189	193	19,000	965
2016-06-03	190	193	190	193	16,000	965
2016-06-02	193	193	190	190	21,000	950
2016-06-01	192	194	192	193	12,000	965
2016-05-31	195	196	192	193	35,000	965
2016-05-30	193	194	193	194	12,000	970
2016-05-27	192	193	192	193	12,000	965
2016-05-26	194	194	191	192	48,000	960
2016-05-25	190	194	189	192	68,000	960
2016-05-24	189	191	189	189	14,000	945
2016-05-23	188	191	187	187	7,000	935
2016-05-20	188	190	187	190	12,000	950
2016-05-19	189	190	188	190	6,000	950
2016-05-18	191	191	187	189	35,000	945
2016-05-17	193	193	187	191	38,000	955
2016-05-16	196	196	190	190	57,000	950
2016-05-13	190	190	185	187	28,000	935
2016-05-12	188	190	187	189	11,000	945
2016-05-11	193	193	185	186	54,000	930
2016-05-10	189	193	189	191	22,000	955
2016-05-09	189	191	185	191	15,000	955
2016-05-06	187	188	186	186	4,000	930
2016-05-02	185	186	185	185	35,000	925
2016-04-28	194	201	185	188	143,000	940
2016-04-27	191	193	191	193	21,000	965
2016-04-26	192	192	190	192	21,000	960
2016-04-25	192	192	192	192	2,000	960
2016-04-22	189	190	189	190	14,000	950
2016-04-21	189	190	187	189	27,000	945
2016-04-20	188	189	187	187	16,000	935
2016-04-19	188	188	187	188	21,000	940
2016-04-18	187	187	187	187	23,000	935
2016-04-15	190	190	189	190	9,000	950
2016-04-14	189	190	187	190	8,000	950
2016-04-13	187	190	187	188	27,000	940
2016-04-12	187	187	187	187	40,000	935
2016-04-11	182	191	182	187	12,000	935
2016-04-08	186	186	184	184	10,000	920
2016-04-07	183	185	183	185	4,000	925
2016-04-05	186	186	181	181	13,000	905
2016-04-04	187	187	187	187	1,000	935
2016-04-01	188	188	186	187	25,000	935
2016-03-31	191	191	188	190	4,000	950
2016-03-29	188	191	188	191	13,000	955
2016-03-28	188	192	188	190	26,000	950
2016-03-25	187	187	185	187	23,000	935
2016-03-24	187	187	186	187	7,000	935
2016-03-23	186	187	186	186	10,000	930
2016-03-22	189	189	188	189	5,000	945
2016-03-18	187	187	185	186	15,000	930
2016-03-17	191	191	185	189	44,000	945
2016-03-16	189	190	187	189	25,000	945
2016-03-15	186	187	185	187	21,000	935
2016-03-14	188	190	186	188	49,000	940
2016-03-11	185	187	183	185	20,000	925
2016-03-10	185	188	185	187	35,000	935
2016-03-09	183	185	182	185	13,000	925
2016-03-08	184	184	179	182	17,000	910
2016-03-07	183	187	183	187	13,000	935
2016-03-04	176	178	176	178	9,000	890
2016-03-03	177	179	176	178	28,000	890
2016-03-02	180	180	176	179	17,000	895
2016-03-01	173	178	173	174	5,000	870
2016-02-29	179	181	176	176	35,000	880
2016-02-26	178	179	175	179	28,000	895
2016-02-25	174	174	171	173	6,000	865
2016-02-24	172	172	170	170	19,000	850
2016-02-23	175	175	172	172	6,000	860
2016-02-22	169	172	169	172	16,000	860
2016-02-19	173	173	169	170	16,000	850
2016-02-18	170	173	168	173	53,000	865
2016-02-17	163	164	161	161	37,000	805
2016-02-16	163	166	160	162	52,000	810
2016-02-15	162	163	157	163	174,000	815
2016-02-12	167	167	154	157	168,000	785
2016-02-10	177	177	167	171	61,000	855
2016-02-09	178	178	173	175	48,000	875
2016-02-08	176	185	175	182	44,000	910
2016-02-05	176	180	173	175	58,000	875
2016-02-04	178	181	178	180	30,000	900
2016-02-03	180	181	176	178	57,000	890
2016-02-02	186	186	181	182	42,000	910
2016-02-01	186	197	182	186	203,000	930
2016-01-29	171	175	169	173	182,000	865
2016-01-28	171	177	170	174	65,000	870
2016-01-27	172	174	171	172	51,000	860
2016-01-26	166	171	166	170	140,000	850
2016-01-25	179	180	169	170	406,000	850
2016-01-22	178	179	174	179	79,000	895
2016-01-21	173	179	171	179	34,000	895
2016-01-20	183	183	172	172	84,000	860
2016-01-19	180	181	177	181	18,000	905
2016-01-18	180	184	177	180	70,000	900
2016-01-15	189	189	186	186	16,000	930
2016-01-14	185	188	183	188	60,000	940
2016-01-13	183	190	183	190	24,000	950
2016-01-12	189	189	182	183	56,000	915
2016-01-08	188	188	186	187	55,000	935
2016-01-07	192	192	188	188	38,000	940
2016-01-06	191	191	188	190	33,000	950
2016-01-05	191	193	190	191	15,000	955
2016-01-04	192	192	187	191	53,000	955

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