1. HOME >
  2. 株価時系列 >
  3. 6899 >
  4. 2020年

6899 ASTI(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4791,4791,4501,4597,1001,459
2020-12-291,4401,4571,4301,4577,1001,457
2020-12-281,4461,4681,4131,4169,4001,416
2020-12-251,4151,4491,4031,4367,3001,436
2020-12-241,4261,4321,4051,4157,5001,415
2020-12-231,4481,4651,4051,40619,2001,406
2020-12-221,4951,4951,4281,44510,8001,445
2020-12-211,5211,5321,4681,4977,3001,497
2020-12-181,5471,5591,5361,5365,2001,536
2020-12-171,5371,5571,5351,5498,7001,549
2020-12-161,5101,5571,5101,53311,0001,533
2020-12-151,5361,5371,4381,49616,2001,496
2020-12-141,5121,5571,5121,53619,3001,536
2020-12-111,4701,5091,4671,5099,0001,509
2020-12-101,4601,4841,4401,47012,2001,470
2020-12-091,4111,4841,4111,45517,4001,455
2020-12-081,4251,4251,3711,40017,1001,400
2020-12-071,5541,5641,4011,42061,1001,420
2020-12-041,5451,6081,5111,53934,9001,539
2020-12-031,5611,6341,5151,53166,0001,531
2020-12-021,6551,6821,5611,56186,6001,561
2020-12-011,7331,7541,5671,735191,3001,735
2020-11-301,4791,7531,4631,753173,8001,753
2020-11-271,4491,4641,4151,45320,6001,453
2020-11-261,4801,5281,4201,42841,9001,428
2020-11-251,4901,5301,4051,46474,1001,464
2020-11-241,4411,5501,3921,497179,2001,497
2020-11-201,3001,4801,2891,32167,7001,321
2020-11-191,3211,3231,3111,3176,0001,317
2020-11-181,3101,3201,3061,3204,3001,320
2020-11-171,3191,3191,3001,3182,7001,318
2020-11-161,2891,3051,2891,2965,2001,296
2020-11-131,2961,2961,2801,2894,2001,289
2020-11-121,3051,3051,2841,2902,8001,290
2020-11-111,3171,3241,3001,3025,7001,302
2020-11-101,3351,3571,3051,33016,6001,330
2020-11-091,2501,2801,2501,2754,4001,275
2020-11-061,2661,2661,2341,2342,3001,234
2020-11-051,2341,2661,2261,2663,6001,266
2020-11-041,2261,2301,2151,2224,9001,222
2020-11-021,2201,2301,2201,2201,8001,220
2020-10-301,2431,2511,2201,2205,2001,220
2020-10-291,2311,2431,2311,2382,0001,238
2020-10-281,2511,2511,2401,2402,5001,240
2020-10-271,2411,2511,2341,2511,6001,251
2020-10-261,2381,2601,2381,2525,9001,252
2020-10-231,2411,2501,2301,2383,4001,238
2020-10-221,2401,2511,2381,2392,3001,239
2020-10-211,2401,2561,2401,2431,9001,243
2020-10-201,2641,2641,2561,2581,3001,258
2020-10-191,2371,2431,2371,2384,7001,238
2020-10-161,2651,2761,2491,2495,6001,249
2020-10-151,2811,2811,2671,2676,6001,267
2020-10-141,2751,2751,2581,2726,0001,272
2020-10-131,2601,2701,2601,2654,4001,265
2020-10-121,2621,2801,2531,2776,7001,277
2020-10-091,2761,2801,2491,2764,7001,276
2020-10-081,2841,2891,2301,2686,2001,268
2020-10-071,2881,2881,2621,2801,6001,280
2020-10-061,2631,3001,2631,3002,2001,300
2020-10-051,2751,2751,2501,2602,5001,260
2020-10-021,3091,3091,2501,2504,5001,250
2020-09-301,3101,3341,2691,2757,7001,275
2020-09-291,2831,3001,2831,2931,2001,293
2020-09-281,3001,3001,2761,2791,2001,279
2020-09-251,2801,2841,2771,2841,8001,284
2020-09-241,2731,2881,2421,2444,7001,244
2020-09-231,2671,2751,2541,2732,8001,273
2020-09-181,3101,3101,2611,2753,2001,275
2020-09-171,2771,3001,2751,3005,5001,300
2020-09-161,2661,2801,2651,2802,3001,280
2020-09-151,2601,2701,2501,2653,3001,265
2020-09-141,2461,2631,2421,2504,9001,250
2020-09-111,2301,2451,2271,2451,7001,245
2020-09-101,2411,2411,2241,2275,4001,227
2020-09-091,2121,2451,2121,2451,0001,245
2020-09-081,2301,2301,2001,2163,6001,216
2020-09-071,2261,2291,2171,2177,9001,217
2020-09-041,2171,2301,2121,2272,0001,227
2020-09-031,2501,2501,2271,2272,7001,227
2020-09-021,2271,2471,2271,2474,1001,247
2020-09-011,2161,2351,2161,2201,7001,220
2020-08-311,2171,2401,2161,2163,9001,216
2020-08-281,2281,2551,2101,2104,2001,210
2020-08-271,2331,2461,2291,2292,6001,229
2020-08-261,2551,2651,2301,2329,5001,232
2020-08-251,2471,2721,2331,24827,8001,248
2020-08-241,2431,3931,2301,33724,9001,337
2020-08-211,2191,2381,2101,2137,2001,213
2020-08-201,2501,2501,2181,2352,6001,235
2020-08-191,2171,2451,2171,2454,7001,245
2020-08-181,2221,2491,2221,2222,7001,222
2020-08-171,2601,2651,2011,2142,9001,214
2020-08-141,2611,2721,2481,2705,2001,270
2020-08-131,2621,2751,2441,2511,3001,251
2020-08-121,2351,2641,2351,2623,1001,262
2020-08-111,2201,2481,2201,2361,7001,236
2020-08-071,2581,2581,2201,2312,5001,231
2020-08-061,2671,2671,2301,2532,4001,253
2020-08-051,2381,2671,2321,2671,8001,267
2020-08-041,2341,2681,2341,2612,2001,261
2020-08-031,1921,2261,1921,2184,0001,218
2020-07-311,2111,2121,1901,1909,4001,190
2020-07-301,2111,2141,2111,2111,5001,211
2020-07-291,2511,2511,2121,2184,3001,218
2020-07-281,2901,2901,2601,2606001,260
2020-07-271,2721,2961,2651,2921,6001,292
2020-07-221,2731,2801,2731,2791,0001,279
2020-07-211,2681,2721,2681,2681,2001,268
2020-07-201,3221,3221,2681,2688,8001,268
2020-07-171,3001,3001,2921,2921,1001,292
2020-07-161,2751,2891,2751,2891,5001,289
2020-07-151,3101,3101,2721,27511,4001,275
2020-07-141,2571,2911,2571,2914,2001,291
2020-07-131,2691,2721,2351,2544,6001,254
2020-07-101,2951,2951,2681,27010,2001,270
2020-07-091,2671,2691,2391,2695,4001,269
2020-07-081,2531,2791,2461,2671,4001,267
2020-07-071,2351,2651,2321,2632,6001,263
2020-07-061,2121,2321,2121,2324,7001,232
2020-07-031,2111,2201,2101,2172,8001,217
2020-07-021,2201,2301,2101,2103,3001,210
2020-07-011,2511,2651,2201,2205,9001,220
2020-06-301,2881,2881,2441,2511,3001,251
2020-06-291,2701,3001,2321,2588,8001,258
2020-06-261,3081,3201,2771,2776,8001,277
2020-06-251,3331,3451,3031,3063,2001,306
2020-06-241,3031,3401,3031,33311,2001,333
2020-06-231,3151,3201,3121,3122,1001,312
2020-06-221,3051,3121,2771,3082,6001,308
2020-06-191,3391,3401,2661,31231,6001,312
2020-06-181,3771,3771,3341,3383,8001,338
2020-06-171,4011,4131,3371,35126,4001,351
2020-06-161,3121,3501,2751,34125,8001,341
2020-06-151,3201,3321,3011,30112,9001,301
2020-06-121,3101,3401,3091,34010,2001,340
2020-06-111,4001,4001,3601,3626,3001,362
2020-06-101,3881,4391,3681,41914,2001,419
2020-06-091,4371,4501,4111,44117,2001,441
2020-06-081,3401,4421,3401,42019,3001,420
2020-06-051,3181,3251,3141,3204,2001,320
2020-06-041,3181,3311,3131,3148,9001,314
2020-06-031,3201,3261,3091,3116,6001,311
2020-06-021,3081,3241,2981,3146,3001,314
2020-06-011,3271,3271,2931,30010,5001,300
2020-05-291,3001,3531,2811,31218,8001,312
2020-05-281,3511,3961,3251,33114,1001,331
2020-05-271,3241,3591,3121,33710,9001,337
2020-05-261,3061,3261,2991,3118,4001,311
2020-05-251,2891,2991,2721,2994,7001,299
2020-05-221,2881,2881,2751,2822,9001,282
2020-05-211,3131,3131,2711,2715,9001,271
2020-05-201,3141,3211,2901,2905,7001,290
2020-05-191,3201,3201,2971,3015,1001,301
2020-05-181,2891,3101,2701,3103,4001,310
2020-05-151,2991,2991,2721,2892,5001,289
2020-05-141,2801,2891,2671,2744,7001,274
2020-05-131,2911,3031,2771,2884,1001,288
2020-05-121,3351,3391,3131,3133,7001,313
2020-05-111,3131,3271,3131,3163,6001,316
2020-05-081,3321,3321,3051,3103,6001,310
2020-05-071,2961,3121,2961,3083,2001,308
2020-05-011,3311,3321,2931,2963,1001,296
2020-04-301,3431,3431,3241,3315,7001,331
2020-04-281,3791,3791,3041,32610,8001,326
2020-04-271,3281,3831,3261,34423,7001,344
2020-04-241,2441,2441,2271,2381,6001,238
2020-04-231,2521,2671,2401,2422,1001,242
2020-04-221,2501,2501,2131,2132,8001,213
2020-04-211,3151,3161,2601,2644,3001,264
2020-04-201,3291,3441,3191,3333,2001,333
2020-04-171,3151,3431,3061,3094,5001,309
2020-04-161,2701,3241,2531,3007,4001,300
2020-04-151,4401,4401,2961,29730,4001,297
2020-04-141,2931,5401,2681,46661,9001,466
2020-04-131,1751,3671,1751,26145,9001,261
2020-04-101,2251,2251,1801,1865,3001,186
2020-04-091,1981,2291,1881,2155,5001,215
2020-04-081,1461,1991,1081,1998,5001,199
2020-04-071,1481,1571,1271,1456,1001,145
2020-04-061,1001,1191,1001,1192,3001,119
2020-04-031,0751,0801,0561,0703,5001,070
2020-04-021,0721,0941,0721,0807,7001,080
2020-04-011,1101,1401,0801,0805,3001,080
2020-03-311,1431,1641,1311,1313,2001,131
2020-03-301,1301,1601,1101,1307,0001,130
2020-03-271,2011,2361,1801,2267,4001,226
2020-03-261,1851,2121,1711,1976,0001,197
2020-03-251,2271,2501,2201,2459,0001,245
2020-03-241,1281,1951,1181,16711,1001,167
2020-03-231,1141,1331,0721,12010,4001,120
2020-03-191,1801,1911,0851,14415,6001,144
2020-03-181,1601,1791,1281,1285,8001,128
2020-03-171,0461,1431,0461,1305,9001,130
2020-03-161,1391,1551,0701,08417,6001,084
2020-03-131,1751,2241,0311,10070,8001,100
2020-03-121,3221,3301,2611,29410,9001,294
2020-03-111,3521,3901,3501,35011,4001,350
2020-03-101,2521,4421,2311,37729,5001,377
2020-03-091,4501,4501,3701,37224,1001,372
2020-03-061,5631,5631,5181,51810,8001,518
2020-03-051,6001,6171,5681,5682,4001,568
2020-03-041,5711,5981,5711,5882,7001,588
2020-03-031,6481,6481,5801,5803,0001,580
2020-03-021,5511,6281,5451,58717,7001,587
2020-02-281,6261,6481,5311,53124,7001,531
2020-02-271,7211,7261,6661,6668,5001,666
2020-02-261,7161,7391,7051,7186,6001,718
2020-02-251,7121,7501,7101,7319,5001,731
2020-02-211,8061,8081,8051,8056001,805
2020-02-201,8051,8161,7911,8032,9001,803
2020-02-191,7581,8061,7581,8033,1001,803
2020-02-181,7731,7811,7451,7504,3001,750
2020-02-171,8101,8101,7701,77014,9001,770
2020-02-141,8401,8401,8121,82613,3001,826
2020-02-131,8601,8651,8211,84618,5001,846
2020-02-121,9341,9551,9001,94011,6001,940
2020-02-101,9411,9541,9331,9353,3001,935
2020-02-071,9731,9731,9001,9546,3001,954
2020-02-061,9481,9901,9181,9687,6001,968
2020-02-051,9041,9321,8861,9233,7001,923
2020-02-041,8551,8971,8341,8974,2001,897
2020-02-031,8521,8681,8421,8576,5001,857
2020-01-311,8631,9061,8571,9005,6001,900
2020-01-301,9071,9161,8431,8649,2001,864
2020-01-291,9171,9191,9021,9076,3001,907
2020-01-281,9101,9291,9031,9259,4001,925
2020-01-271,9501,9611,9401,9429,2001,942
2020-01-242,0332,0352,0042,0147,4002,014
2020-01-232,0382,0402,0162,0323,9002,032
2020-01-222,0412,0422,0392,0392,7002,039
2020-01-212,0402,0572,0312,0394,7002,039
2020-01-202,0502,0602,0452,0525,2002,052
2020-01-172,0402,0682,0222,0364,2002,036
2020-01-162,0502,0532,0312,0313,5002,031
2020-01-152,0532,0572,0332,0405,4002,040
2020-01-142,0542,0542,0302,0368,8002,036
2020-01-102,0482,0482,0162,0235,6002,023
2020-01-092,0152,0702,0002,0429,8002,042
2020-01-082,0582,0581,9612,00020,7002,000
2020-01-072,0012,0752,0012,0696,7002,069
2020-01-062,0202,0322,0062,0065,2002,006

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