1. HOME >
  2. 株価時系列 >
  3. 6899 >
  4. 2019年

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
2019-12-302,0092,0392,0092,0334,4002,033
2019-12-272,0182,0282,0102,0194,2002,019
2019-12-262,0162,0161,9981,9982,7001,998
2019-12-252,0152,0181,9982,0105,9002,010
2019-12-242,0002,0362,0002,0124,5002,012
2019-12-232,0502,0551,9952,0089,2002,008
2019-12-202,0082,0772,0082,0509,2002,050
2019-12-192,0402,0572,0132,0173,7002,017
2019-12-182,0682,0682,0382,0408,9002,040
2019-12-171,9922,0901,9922,08324,2002,083
2019-12-161,9351,9951,9351,98015,4001,980
2019-12-131,9381,9381,9221,9356,8001,935
2019-12-121,9141,9361,9101,9204,9001,920
2019-12-111,9301,9391,9141,9146,9001,914
2019-12-101,9501,9501,9291,9444,2001,944
2019-12-091,9651,9701,9261,9449,7001,944
2019-12-061,9451,9711,9451,9653,8001,965
2019-12-051,9451,9531,9331,9392,3001,939
2019-12-041,9401,9641,9251,9435,8001,943
2019-12-031,9301,9791,9291,9708,3001,970
2019-12-021,9261,9431,9261,9384,0001,938
2019-11-291,9311,9501,9241,9243,6001,924
2019-11-281,9661,9661,9251,9378,1001,937
2019-11-271,9701,9861,9551,9632,0001,963
2019-11-261,9671,9971,9661,97010,0001,970
2019-11-251,9531,9681,9371,9514,9001,951
2019-11-221,8991,9611,8851,9407,6001,940
2019-11-211,9301,9501,8501,91013,0001,910
2019-11-201,9161,9891,9131,94730,4001,947
2019-11-191,8301,9161,8261,91525,6001,915
2019-11-181,8131,8301,8131,8303,8001,830
2019-11-151,8141,8161,8101,8123,8001,812
2019-11-141,8021,8241,7951,8137,1001,813
2019-11-131,8101,8111,7931,79514,1001,795
2019-11-121,7871,8201,7851,80024,3001,800
2019-11-111,8101,8791,8101,87912,5001,879
2019-11-081,8471,8471,7991,8139,2001,813
2019-11-071,8241,8411,7901,84011,4001,840
2019-11-061,8411,8411,8001,8099,8001,809
2019-11-051,8141,8371,8141,8345,4001,834
2019-11-011,7931,8201,7931,8076,8001,807
2019-10-311,8531,8531,8101,8109,4001,810
2019-10-301,8881,8901,7971,85314,7001,853
2019-10-291,7781,9001,7781,88936,3001,889
2019-10-281,7211,8041,7191,77719,2001,777
2019-10-251,7101,7201,7031,7057,8001,705
2019-10-241,7251,7251,7041,7105,5001,710
2019-10-231,7081,7241,7031,72012,7001,720
2019-10-211,6971,7171,6971,7085,1001,708
2019-10-181,7031,7031,6941,6952,7001,695
2019-10-171,6911,7001,6911,6924,0001,692
2019-10-161,6981,7101,6901,6918,6001,691
2019-10-151,7021,7021,6911,6934,2001,693
2019-10-111,6891,6931,6751,6839,2001,683
2019-10-101,7011,7011,6751,6899,4001,689
2019-10-091,6781,7031,6781,7035,0001,703
2019-10-081,6991,7081,6841,7076,4001,707
2019-10-071,6871,6871,6771,6773,9001,677
2019-10-041,6821,6931,6781,6797,3001,679
2019-10-031,6961,6961,6731,67514,6001,675
2019-10-021,7081,7201,7011,7056,9001,705
2019-10-011,7121,7251,7091,7114,2001,711
2019-09-301,7211,7211,7071,7113,8001,711
2019-09-271,7351,7351,7131,7357,6001,735
2019-09-261,7191,7201,7011,7013,1001,701
2019-09-251,7181,7181,6971,7017,0001,701
2019-09-241,7261,7401,7171,71811,0001,718
2019-09-201,7311,7491,7001,74132,7001,741
2019-09-191,7301,7301,7091,7094,5001,709
2019-09-181,7281,7281,7111,7112,6001,711
2019-09-171,7381,7401,7281,7281,6001,728
2019-09-131,7501,7501,7291,7384,6001,738
2019-09-121,7471,7501,7341,7403,8001,740
2019-09-111,7051,7301,7041,7272,7001,727
2019-09-101,7151,7151,7051,7052,2001,705
2019-09-091,7001,7081,7001,7081,1001,708
2019-09-061,7031,7101,6991,6994,4001,699
2019-09-051,6991,7171,6961,7072,6001,707
2019-09-041,6911,6921,6821,6901,3001,690
2019-09-031,6921,7031,6901,6937001,693
2019-09-021,7001,7001,6861,6922,1001,692
2019-08-301,6871,7041,6831,7001,9001,700
2019-08-291,6721,6881,6721,6871,9001,687
2019-08-281,6751,6801,6711,6771,0001,677
2019-08-271,6771,6841,6771,6771,4001,677
2019-08-261,6821,6851,6671,6754,0001,675
2019-08-231,7041,7081,7021,7021,3001,702
2019-08-221,7301,7331,7011,7334,8001,733
2019-08-211,7151,7191,7001,7011,6001,701
2019-08-201,7181,7181,7031,7175,0001,717
2019-08-191,7071,7151,7011,7112,1001,711
2019-08-161,7141,7171,7001,7073,1001,707
2019-08-151,6931,7141,6701,71415,3001,714
2019-08-141,7321,7341,7211,7325,3001,732
2019-08-131,7361,7441,7121,72913,2001,729
2019-08-091,7341,7371,6811,68112,9001,681
2019-08-081,6881,7131,6751,7068,5001,706
2019-08-071,7151,7151,6791,6885,5001,688
2019-08-061,6651,7121,6521,70012,9001,700
2019-08-051,7501,7501,6921,72413,7001,724
2019-08-021,7861,7861,7421,76613,1001,766
2019-08-011,7801,8121,7721,8019,8001,801
2019-07-311,7931,7981,7821,7835,2001,783
2019-07-301,8281,8401,7911,80311,8001,803
2019-07-291,8581,8581,8221,8368,1001,836
2019-07-261,8301,8741,8171,83044,1001,830
2019-07-251,7451,7771,7351,7779,6001,777
2019-07-241,7401,7571,7291,7406,6001,740
2019-07-231,7271,7361,7101,7285,6001,728
2019-07-221,7151,7251,7121,7141,5001,714
2019-07-191,7371,7371,7071,7156,9001,715
2019-07-181,7611,7611,6901,70215,3001,702
2019-07-171,7871,7871,7601,7617,1001,761
2019-07-161,8031,8031,7841,7904,6001,790
2019-07-121,8371,8381,7951,79920,3001,799
2019-07-111,7741,7981,7671,7988,6001,798
2019-07-101,7891,7901,7581,76528,9001,765
2019-07-091,7701,7751,7651,7726,0001,772
2019-07-081,7641,7751,7581,7744,8001,774
2019-07-051,7551,7681,7521,7668,1001,766
2019-07-041,7501,7641,7501,7516,0001,751
2019-07-031,7571,7591,7411,7506,2001,750
2019-07-021,7761,7761,7541,7595,4001,759
2019-07-011,7601,7801,7591,77711,0001,777
2019-06-281,7471,7581,7401,7478,7001,747
2019-06-271,7771,7771,7321,7525,5001,752
2019-06-261,7511,7891,7401,74014,1001,740
2019-06-251,7571,7701,7481,75113,7001,751
2019-06-241,7451,7611,7361,75710,4001,757
2019-06-211,7551,7751,7271,73720,5001,737
2019-06-201,7291,7491,7011,74926,0001,749
2019-06-191,6761,7181,6761,7136,5001,713
2019-06-181,6711,6961,6521,6757,9001,675
2019-06-171,6611,6751,6511,6634,5001,663
2019-06-141,6461,6611,6381,6614,3001,661
2019-06-131,6631,6651,6201,64612,6001,646
2019-06-121,7061,7211,6701,67212,9001,672
2019-06-111,6711,7161,6691,6919,1001,691
2019-06-101,6981,6981,6511,67667,8001,676
2019-06-071,6231,6711,6151,6715,8001,671
2019-06-061,6261,6261,6081,6153,6001,615
2019-06-051,6111,6281,6101,6145,5001,614
2019-06-041,5711,5951,5571,59213,9001,592
2019-06-031,6181,6551,5621,57030,1001,570
2019-05-311,6421,6581,6201,63716,2001,637
2019-05-301,6681,6751,6421,66311,4001,663
2019-05-291,6651,6721,6391,6696,7001,669
2019-05-281,6501,6741,6381,6748,3001,674
2019-05-271,6061,6861,5981,65141,0001,651
2019-05-241,6081,6251,6021,61622,7001,616
2019-05-231,6621,6621,6281,64028,8001,640
2019-05-221,7081,7141,6661,67634,0001,676
2019-05-211,7411,7411,6961,70418,8001,704
2019-05-201,8021,8021,7451,75218,8001,752
2019-05-171,7431,8211,7401,79034,6001,790
2019-05-161,7331,7331,6841,70352,3001,703
2019-05-151,7361,7391,6721,69330,4001,693
2019-05-141,7021,7391,6111,71955,7001,719
2019-05-131,7751,8151,7331,77075,8001,770
2019-05-101,8091,8451,7621,79556,6001,795
2019-05-091,8231,8301,7651,82337,8001,823
2019-05-081,8531,8731,7881,80662,1001,806
2019-05-071,9491,9721,8841,896107,2001,896
2019-04-261,8802,1141,8801,997392,5001,997
2019-04-251,7171,7201,7121,7146,9001,714
2019-04-241,7321,7351,7211,7259,0001,725
2019-04-231,7541,7601,7361,7383,4001,738
2019-04-221,7601,7601,7421,7555,3001,755
2019-04-191,7441,7531,7351,7507,8001,750
2019-04-181,7321,7451,7301,7436,9001,743
2019-04-171,7341,7451,7301,7306,4001,730
2019-04-161,7351,7451,7351,7362,3001,736
2019-04-151,7401,7411,7281,7358,2001,735
2019-04-121,7371,7371,7181,7247,3001,724
2019-04-111,7461,7481,7331,7372,0001,737
2019-04-101,7421,7511,7351,7388,1001,738
2019-04-091,7501,7501,7301,7347,8001,734
2019-04-081,7631,7631,7521,7553,2001,755
2019-04-051,7591,7691,7451,7515,1001,751
2019-04-041,7741,7751,7491,7563,8001,756
2019-04-031,7581,7831,7571,7695,6001,769
2019-04-021,7721,7721,7471,7486,0001,748
2019-04-011,7701,7751,7561,7596,0001,759
2019-03-291,7651,7661,7431,7456,9001,745
2019-03-281,7811,7861,7611,7617,1001,761
2019-03-271,7871,8111,7671,8119,0001,811
2019-03-261,8071,8301,7941,8187,8001,818
2019-03-251,8011,8071,7861,8079,7001,807
2019-03-221,8211,8421,8211,8429,3001,842
2019-03-201,8361,8551,8231,8345,6001,834
2019-03-191,8151,8561,8151,83312,2001,833
2019-03-181,8051,8171,8021,8115,4001,811
2019-03-151,8221,8241,8001,80514,1001,805
2019-03-141,7971,8201,7731,80227,3001,802
2019-03-131,7491,8001,7401,7828,0001,782
2019-03-121,7501,7811,7501,7556,9001,755
2019-03-111,7501,7501,7161,7389,5001,738
2019-03-081,7301,7301,7031,72427,0001,724
2019-03-071,7551,7621,7351,7358,0001,735
2019-03-061,7501,7621,7381,7446,3001,744
2019-03-051,7631,7631,7311,7436,9001,743
2019-03-041,7471,7741,7471,75915,1001,759
2019-03-011,7751,7801,7411,74517,7001,745
2019-02-281,8051,8081,7701,77013,3001,770
2019-02-271,8131,8241,8041,81014,4001,810
2019-02-261,8361,8361,8151,8157,8001,815
2019-02-251,8381,8501,8281,8466,6001,846
2019-02-221,8121,8411,8001,81811,9001,818
2019-02-211,8281,8421,8201,8269,7001,826
2019-02-201,8301,8351,8021,8058,8001,805
2019-02-191,8081,8281,8061,8279,1001,827
2019-02-181,7851,8221,7851,8106,6001,810
2019-02-151,8161,8391,7521,76617,6001,766
2019-02-141,8421,8421,8201,8238,6001,823
2019-02-131,8351,8451,8011,80513,3001,805
2019-02-121,8701,8941,8021,81731,3001,817
2019-02-081,7651,8681,7431,85356,0001,853
2019-02-071,7591,7731,7051,72122,1001,721
2019-02-061,7701,7831,7201,75123,3001,751
2019-02-051,7101,7771,7101,76725,1001,767
2019-02-041,6951,7201,6841,7129,9001,712
2019-02-011,6931,7211,6711,67113,0001,671
2019-01-311,6781,7051,6781,68410,8001,684
2019-01-301,6931,7151,6631,67010,0001,670
2019-01-291,7031,7161,6801,69112,5001,691
2019-01-281,7181,7361,6931,70328,3001,703
2019-01-251,6701,7201,6701,69723,6001,697
2019-01-241,6581,6751,6551,66110,7001,661
2019-01-231,6681,6701,6541,6615,9001,661
2019-01-221,7131,7131,6651,6697,8001,669
2019-01-211,6841,7071,6791,68512,5001,685
2019-01-181,6951,6951,6621,66915,1001,669
2019-01-171,7081,7201,6721,68212,3001,682
2019-01-161,7351,7351,6961,70016,1001,700
2019-01-151,7321,7571,7311,73210,0001,732
2019-01-111,7161,7251,7151,7217,5001,721
2019-01-101,7551,7551,7101,7158,0001,715
2019-01-091,7561,7751,7301,74810,7001,748
2019-01-081,7751,7751,7221,7558,9001,755
2019-01-071,7241,7931,7241,74112,3001,741
2019-01-041,6671,6891,6351,68918,7001,689

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