6899 ASTI(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,009	2,039	2,009	2,033	4,400	2,033
2019-12-27	2,018	2,028	2,010	2,019	4,200	2,019
2019-12-26	2,016	2,016	1,998	1,998	2,700	1,998
2019-12-25	2,015	2,018	1,998	2,010	5,900	2,010
2019-12-24	2,000	2,036	2,000	2,012	4,500	2,012
2019-12-23	2,050	2,055	1,995	2,008	9,200	2,008
2019-12-20	2,008	2,077	2,008	2,050	9,200	2,050
2019-12-19	2,040	2,057	2,013	2,017	3,700	2,017
2019-12-18	2,068	2,068	2,038	2,040	8,900	2,040
2019-12-17	1,992	2,090	1,992	2,083	24,200	2,083
2019-12-16	1,935	1,995	1,935	1,980	15,400	1,980
2019-12-13	1,938	1,938	1,922	1,935	6,800	1,935
2019-12-12	1,914	1,936	1,910	1,920	4,900	1,920
2019-12-11	1,930	1,939	1,914	1,914	6,900	1,914
2019-12-10	1,950	1,950	1,929	1,944	4,200	1,944
2019-12-09	1,965	1,970	1,926	1,944	9,700	1,944
2019-12-06	1,945	1,971	1,945	1,965	3,800	1,965
2019-12-05	1,945	1,953	1,933	1,939	2,300	1,939
2019-12-04	1,940	1,964	1,925	1,943	5,800	1,943
2019-12-03	1,930	1,979	1,929	1,970	8,300	1,970
2019-12-02	1,926	1,943	1,926	1,938	4,000	1,938
2019-11-29	1,931	1,950	1,924	1,924	3,600	1,924
2019-11-28	1,966	1,966	1,925	1,937	8,100	1,937
2019-11-27	1,970	1,986	1,955	1,963	2,000	1,963
2019-11-26	1,967	1,997	1,966	1,970	10,000	1,970
2019-11-25	1,953	1,968	1,937	1,951	4,900	1,951
2019-11-22	1,899	1,961	1,885	1,940	7,600	1,940
2019-11-21	1,930	1,950	1,850	1,910	13,000	1,910
2019-11-20	1,916	1,989	1,913	1,947	30,400	1,947
2019-11-19	1,830	1,916	1,826	1,915	25,600	1,915
2019-11-18	1,813	1,830	1,813	1,830	3,800	1,830
2019-11-15	1,814	1,816	1,810	1,812	3,800	1,812
2019-11-14	1,802	1,824	1,795	1,813	7,100	1,813
2019-11-13	1,810	1,811	1,793	1,795	14,100	1,795
2019-11-12	1,787	1,820	1,785	1,800	24,300	1,800
2019-11-11	1,810	1,879	1,810	1,879	12,500	1,879
2019-11-08	1,847	1,847	1,799	1,813	9,200	1,813
2019-11-07	1,824	1,841	1,790	1,840	11,400	1,840
2019-11-06	1,841	1,841	1,800	1,809	9,800	1,809
2019-11-05	1,814	1,837	1,814	1,834	5,400	1,834
2019-11-01	1,793	1,820	1,793	1,807	6,800	1,807
2019-10-31	1,853	1,853	1,810	1,810	9,400	1,810
2019-10-30	1,888	1,890	1,797	1,853	14,700	1,853
2019-10-29	1,778	1,900	1,778	1,889	36,300	1,889
2019-10-28	1,721	1,804	1,719	1,777	19,200	1,777
2019-10-25	1,710	1,720	1,703	1,705	7,800	1,705
2019-10-24	1,725	1,725	1,704	1,710	5,500	1,710
2019-10-23	1,708	1,724	1,703	1,720	12,700	1,720
2019-10-21	1,697	1,717	1,697	1,708	5,100	1,708
2019-10-18	1,703	1,703	1,694	1,695	2,700	1,695
2019-10-17	1,691	1,700	1,691	1,692	4,000	1,692
2019-10-16	1,698	1,710	1,690	1,691	8,600	1,691
2019-10-15	1,702	1,702	1,691	1,693	4,200	1,693
2019-10-11	1,689	1,693	1,675	1,683	9,200	1,683
2019-10-10	1,701	1,701	1,675	1,689	9,400	1,689
2019-10-09	1,678	1,703	1,678	1,703	5,000	1,703
2019-10-08	1,699	1,708	1,684	1,707	6,400	1,707
2019-10-07	1,687	1,687	1,677	1,677	3,900	1,677
2019-10-04	1,682	1,693	1,678	1,679	7,300	1,679
2019-10-03	1,696	1,696	1,673	1,675	14,600	1,675
2019-10-02	1,708	1,720	1,701	1,705	6,900	1,705
2019-10-01	1,712	1,725	1,709	1,711	4,200	1,711
2019-09-30	1,721	1,721	1,707	1,711	3,800	1,711
2019-09-27	1,735	1,735	1,713	1,735	7,600	1,735
2019-09-26	1,719	1,720	1,701	1,701	3,100	1,701
2019-09-25	1,718	1,718	1,697	1,701	7,000	1,701
2019-09-24	1,726	1,740	1,717	1,718	11,000	1,718
2019-09-20	1,731	1,749	1,700	1,741	32,700	1,741
2019-09-19	1,730	1,730	1,709	1,709	4,500	1,709
2019-09-18	1,728	1,728	1,711	1,711	2,600	1,711
2019-09-17	1,738	1,740	1,728	1,728	1,600	1,728
2019-09-13	1,750	1,750	1,729	1,738	4,600	1,738
2019-09-12	1,747	1,750	1,734	1,740	3,800	1,740
2019-09-11	1,705	1,730	1,704	1,727	2,700	1,727
2019-09-10	1,715	1,715	1,705	1,705	2,200	1,705
2019-09-09	1,700	1,708	1,700	1,708	1,100	1,708
2019-09-06	1,703	1,710	1,699	1,699	4,400	1,699
2019-09-05	1,699	1,717	1,696	1,707	2,600	1,707
2019-09-04	1,691	1,692	1,682	1,690	1,300	1,690
2019-09-03	1,692	1,703	1,690	1,693	700	1,693
2019-09-02	1,700	1,700	1,686	1,692	2,100	1,692
2019-08-30	1,687	1,704	1,683	1,700	1,900	1,700
2019-08-29	1,672	1,688	1,672	1,687	1,900	1,687
2019-08-28	1,675	1,680	1,671	1,677	1,000	1,677
2019-08-27	1,677	1,684	1,677	1,677	1,400	1,677
2019-08-26	1,682	1,685	1,667	1,675	4,000	1,675
2019-08-23	1,704	1,708	1,702	1,702	1,300	1,702
2019-08-22	1,730	1,733	1,701	1,733	4,800	1,733
2019-08-21	1,715	1,719	1,700	1,701	1,600	1,701
2019-08-20	1,718	1,718	1,703	1,717	5,000	1,717
2019-08-19	1,707	1,715	1,701	1,711	2,100	1,711
2019-08-16	1,714	1,717	1,700	1,707	3,100	1,707
2019-08-15	1,693	1,714	1,670	1,714	15,300	1,714
2019-08-14	1,732	1,734	1,721	1,732	5,300	1,732
2019-08-13	1,736	1,744	1,712	1,729	13,200	1,729
2019-08-09	1,734	1,737	1,681	1,681	12,900	1,681
2019-08-08	1,688	1,713	1,675	1,706	8,500	1,706
2019-08-07	1,715	1,715	1,679	1,688	5,500	1,688
2019-08-06	1,665	1,712	1,652	1,700	12,900	1,700
2019-08-05	1,750	1,750	1,692	1,724	13,700	1,724
2019-08-02	1,786	1,786	1,742	1,766	13,100	1,766
2019-08-01	1,780	1,812	1,772	1,801	9,800	1,801
2019-07-31	1,793	1,798	1,782	1,783	5,200	1,783
2019-07-30	1,828	1,840	1,791	1,803	11,800	1,803
2019-07-29	1,858	1,858	1,822	1,836	8,100	1,836
2019-07-26	1,830	1,874	1,817	1,830	44,100	1,830
2019-07-25	1,745	1,777	1,735	1,777	9,600	1,777
2019-07-24	1,740	1,757	1,729	1,740	6,600	1,740
2019-07-23	1,727	1,736	1,710	1,728	5,600	1,728
2019-07-22	1,715	1,725	1,712	1,714	1,500	1,714
2019-07-19	1,737	1,737	1,707	1,715	6,900	1,715
2019-07-18	1,761	1,761	1,690	1,702	15,300	1,702
2019-07-17	1,787	1,787	1,760	1,761	7,100	1,761
2019-07-16	1,803	1,803	1,784	1,790	4,600	1,790
2019-07-12	1,837	1,838	1,795	1,799	20,300	1,799
2019-07-11	1,774	1,798	1,767	1,798	8,600	1,798
2019-07-10	1,789	1,790	1,758	1,765	28,900	1,765
2019-07-09	1,770	1,775	1,765	1,772	6,000	1,772
2019-07-08	1,764	1,775	1,758	1,774	4,800	1,774
2019-07-05	1,755	1,768	1,752	1,766	8,100	1,766
2019-07-04	1,750	1,764	1,750	1,751	6,000	1,751
2019-07-03	1,757	1,759	1,741	1,750	6,200	1,750
2019-07-02	1,776	1,776	1,754	1,759	5,400	1,759
2019-07-01	1,760	1,780	1,759	1,777	11,000	1,777
2019-06-28	1,747	1,758	1,740	1,747	8,700	1,747
2019-06-27	1,777	1,777	1,732	1,752	5,500	1,752
2019-06-26	1,751	1,789	1,740	1,740	14,100	1,740
2019-06-25	1,757	1,770	1,748	1,751	13,700	1,751
2019-06-24	1,745	1,761	1,736	1,757	10,400	1,757
2019-06-21	1,755	1,775	1,727	1,737	20,500	1,737
2019-06-20	1,729	1,749	1,701	1,749	26,000	1,749
2019-06-19	1,676	1,718	1,676	1,713	6,500	1,713
2019-06-18	1,671	1,696	1,652	1,675	7,900	1,675
2019-06-17	1,661	1,675	1,651	1,663	4,500	1,663
2019-06-14	1,646	1,661	1,638	1,661	4,300	1,661
2019-06-13	1,663	1,665	1,620	1,646	12,600	1,646
2019-06-12	1,706	1,721	1,670	1,672	12,900	1,672
2019-06-11	1,671	1,716	1,669	1,691	9,100	1,691
2019-06-10	1,698	1,698	1,651	1,676	67,800	1,676
2019-06-07	1,623	1,671	1,615	1,671	5,800	1,671
2019-06-06	1,626	1,626	1,608	1,615	3,600	1,615
2019-06-05	1,611	1,628	1,610	1,614	5,500	1,614
2019-06-04	1,571	1,595	1,557	1,592	13,900	1,592
2019-06-03	1,618	1,655	1,562	1,570	30,100	1,570
2019-05-31	1,642	1,658	1,620	1,637	16,200	1,637
2019-05-30	1,668	1,675	1,642	1,663	11,400	1,663
2019-05-29	1,665	1,672	1,639	1,669	6,700	1,669
2019-05-28	1,650	1,674	1,638	1,674	8,300	1,674
2019-05-27	1,606	1,686	1,598	1,651	41,000	1,651
2019-05-24	1,608	1,625	1,602	1,616	22,700	1,616
2019-05-23	1,662	1,662	1,628	1,640	28,800	1,640
2019-05-22	1,708	1,714	1,666	1,676	34,000	1,676
2019-05-21	1,741	1,741	1,696	1,704	18,800	1,704
2019-05-20	1,802	1,802	1,745	1,752	18,800	1,752
2019-05-17	1,743	1,821	1,740	1,790	34,600	1,790
2019-05-16	1,733	1,733	1,684	1,703	52,300	1,703
2019-05-15	1,736	1,739	1,672	1,693	30,400	1,693
2019-05-14	1,702	1,739	1,611	1,719	55,700	1,719
2019-05-13	1,775	1,815	1,733	1,770	75,800	1,770
2019-05-10	1,809	1,845	1,762	1,795	56,600	1,795
2019-05-09	1,823	1,830	1,765	1,823	37,800	1,823
2019-05-08	1,853	1,873	1,788	1,806	62,100	1,806
2019-05-07	1,949	1,972	1,884	1,896	107,200	1,896
2019-04-26	1,880	2,114	1,880	1,997	392,500	1,997
2019-04-25	1,717	1,720	1,712	1,714	6,900	1,714
2019-04-24	1,732	1,735	1,721	1,725	9,000	1,725
2019-04-23	1,754	1,760	1,736	1,738	3,400	1,738
2019-04-22	1,760	1,760	1,742	1,755	5,300	1,755
2019-04-19	1,744	1,753	1,735	1,750	7,800	1,750
2019-04-18	1,732	1,745	1,730	1,743	6,900	1,743
2019-04-17	1,734	1,745	1,730	1,730	6,400	1,730
2019-04-16	1,735	1,745	1,735	1,736	2,300	1,736
2019-04-15	1,740	1,741	1,728	1,735	8,200	1,735
2019-04-12	1,737	1,737	1,718	1,724	7,300	1,724
2019-04-11	1,746	1,748	1,733	1,737	2,000	1,737
2019-04-10	1,742	1,751	1,735	1,738	8,100	1,738
2019-04-09	1,750	1,750	1,730	1,734	7,800	1,734
2019-04-08	1,763	1,763	1,752	1,755	3,200	1,755
2019-04-05	1,759	1,769	1,745	1,751	5,100	1,751
2019-04-04	1,774	1,775	1,749	1,756	3,800	1,756
2019-04-03	1,758	1,783	1,757	1,769	5,600	1,769
2019-04-02	1,772	1,772	1,747	1,748	6,000	1,748
2019-04-01	1,770	1,775	1,756	1,759	6,000	1,759
2019-03-29	1,765	1,766	1,743	1,745	6,900	1,745
2019-03-28	1,781	1,786	1,761	1,761	7,100	1,761
2019-03-27	1,787	1,811	1,767	1,811	9,000	1,811
2019-03-26	1,807	1,830	1,794	1,818	7,800	1,818
2019-03-25	1,801	1,807	1,786	1,807	9,700	1,807
2019-03-22	1,821	1,842	1,821	1,842	9,300	1,842
2019-03-20	1,836	1,855	1,823	1,834	5,600	1,834
2019-03-19	1,815	1,856	1,815	1,833	12,200	1,833
2019-03-18	1,805	1,817	1,802	1,811	5,400	1,811
2019-03-15	1,822	1,824	1,800	1,805	14,100	1,805
2019-03-14	1,797	1,820	1,773	1,802	27,300	1,802
2019-03-13	1,749	1,800	1,740	1,782	8,000	1,782
2019-03-12	1,750	1,781	1,750	1,755	6,900	1,755
2019-03-11	1,750	1,750	1,716	1,738	9,500	1,738
2019-03-08	1,730	1,730	1,703	1,724	27,000	1,724
2019-03-07	1,755	1,762	1,735	1,735	8,000	1,735
2019-03-06	1,750	1,762	1,738	1,744	6,300	1,744
2019-03-05	1,763	1,763	1,731	1,743	6,900	1,743
2019-03-04	1,747	1,774	1,747	1,759	15,100	1,759
2019-03-01	1,775	1,780	1,741	1,745	17,700	1,745
2019-02-28	1,805	1,808	1,770	1,770	13,300	1,770
2019-02-27	1,813	1,824	1,804	1,810	14,400	1,810
2019-02-26	1,836	1,836	1,815	1,815	7,800	1,815
2019-02-25	1,838	1,850	1,828	1,846	6,600	1,846
2019-02-22	1,812	1,841	1,800	1,818	11,900	1,818
2019-02-21	1,828	1,842	1,820	1,826	9,700	1,826
2019-02-20	1,830	1,835	1,802	1,805	8,800	1,805
2019-02-19	1,808	1,828	1,806	1,827	9,100	1,827
2019-02-18	1,785	1,822	1,785	1,810	6,600	1,810
2019-02-15	1,816	1,839	1,752	1,766	17,600	1,766
2019-02-14	1,842	1,842	1,820	1,823	8,600	1,823
2019-02-13	1,835	1,845	1,801	1,805	13,300	1,805
2019-02-12	1,870	1,894	1,802	1,817	31,300	1,817
2019-02-08	1,765	1,868	1,743	1,853	56,000	1,853
2019-02-07	1,759	1,773	1,705	1,721	22,100	1,721
2019-02-06	1,770	1,783	1,720	1,751	23,300	1,751
2019-02-05	1,710	1,777	1,710	1,767	25,100	1,767
2019-02-04	1,695	1,720	1,684	1,712	9,900	1,712
2019-02-01	1,693	1,721	1,671	1,671	13,000	1,671
2019-01-31	1,678	1,705	1,678	1,684	10,800	1,684
2019-01-30	1,693	1,715	1,663	1,670	10,000	1,670
2019-01-29	1,703	1,716	1,680	1,691	12,500	1,691
2019-01-28	1,718	1,736	1,693	1,703	28,300	1,703
2019-01-25	1,670	1,720	1,670	1,697	23,600	1,697
2019-01-24	1,658	1,675	1,655	1,661	10,700	1,661
2019-01-23	1,668	1,670	1,654	1,661	5,900	1,661
2019-01-22	1,713	1,713	1,665	1,669	7,800	1,669
2019-01-21	1,684	1,707	1,679	1,685	12,500	1,685
2019-01-18	1,695	1,695	1,662	1,669	15,100	1,669
2019-01-17	1,708	1,720	1,672	1,682	12,300	1,682
2019-01-16	1,735	1,735	1,696	1,700	16,100	1,700
2019-01-15	1,732	1,757	1,731	1,732	10,000	1,732
2019-01-11	1,716	1,725	1,715	1,721	7,500	1,721
2019-01-10	1,755	1,755	1,710	1,715	8,000	1,715
2019-01-09	1,756	1,775	1,730	1,748	10,700	1,748
2019-01-08	1,775	1,775	1,722	1,755	8,900	1,755
2019-01-07	1,724	1,793	1,724	1,741	12,300	1,741
2019-01-04	1,667	1,689	1,635	1,689	18,700	1,689

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