6899 ASTI(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,756	1,774	1,733	1,773	8,100	1,773
2021-12-29	1,736	1,747	1,730	1,741	8,000	1,741
2021-12-28	1,731	1,750	1,706	1,736	12,000	1,736
2021-12-27	1,720	1,740	1,707	1,727	36,200	1,727
2021-12-24	1,730	1,752	1,715	1,715	59,800	1,715
2021-12-23	1,726	1,735	1,719	1,732	7,000	1,732
2021-12-22	1,739	1,739	1,706	1,726	7,000	1,726
2021-12-21	1,736	1,750	1,711	1,749	10,300	1,749
2021-12-20	1,774	1,774	1,710	1,734	16,600	1,734
2021-12-17	1,765	1,812	1,756	1,800	10,000	1,800
2021-12-16	1,753	1,778	1,753	1,774	6,400	1,774
2021-12-15	1,748	1,772	1,737	1,753	6,500	1,753
2021-12-14	1,754	1,760	1,741	1,753	8,100	1,753
2021-12-13	1,783	1,783	1,749	1,767	5,800	1,767
2021-12-10	1,826	1,826	1,775	1,775	11,100	1,775
2021-12-09	1,835	1,840	1,801	1,826	10,600	1,826
2021-12-08	1,810	1,860	1,810	1,835	11,600	1,835
2021-12-07	1,797	1,825	1,796	1,810	7,400	1,810
2021-12-06	1,837	1,837	1,771	1,797	9,500	1,797
2021-12-03	1,765	1,878	1,751	1,846	19,200	1,846
2021-12-02	1,760	1,800	1,744	1,766	14,200	1,766
2021-12-01	1,715	1,807	1,700	1,800	28,800	1,800
2021-11-30	1,797	1,819	1,718	1,734	52,400	1,734
2021-11-29	1,818	1,829	1,757	1,776	22,000	1,776
2021-11-26	1,866	1,871	1,822	1,855	10,200	1,855
2021-11-25	1,885	1,892	1,855	1,882	8,200	1,882
2021-11-24	1,894	1,925	1,865	1,873	15,200	1,873
2021-11-22	1,898	1,902	1,864	1,902	7,400	1,902
2021-11-19	1,904	1,932	1,896	1,899	7,900	1,899
2021-11-18	1,911	1,911	1,882	1,904	9,300	1,904
2021-11-17	1,942	1,942	1,911	1,911	5,300	1,911
2021-11-16	1,948	1,953	1,903	1,912	9,200	1,912
2021-11-15	2,041	2,041	1,934	1,953	13,500	1,953
2021-11-12	1,933	2,063	1,933	2,043	36,000	2,043
2021-11-11	1,861	1,935	1,861	1,933	17,800	1,933
2021-11-10	1,897	1,897	1,845	1,861	15,600	1,861
2021-11-09	1,825	1,894	1,825	1,894	23,400	1,894
2021-11-08	1,825	1,855	1,820	1,825	11,300	1,825
2021-11-05	1,838	1,838	1,815	1,823	8,500	1,823
2021-11-04	1,810	1,857	1,810	1,838	16,500	1,838
2021-11-02	1,787	1,810	1,787	1,810	3,000	1,810
2021-11-01	1,784	1,796	1,779	1,787	7,800	1,787
2021-10-29	1,792	1,806	1,767	1,806	3,200	1,806
2021-10-28	1,790	1,810	1,784	1,792	3,900	1,792
2021-10-27	1,783	1,794	1,770	1,790	7,300	1,790
2021-10-26	1,799	1,814	1,788	1,796	2,300	1,796
2021-10-25	1,792	1,792	1,786	1,786	900	1,786
2021-10-22	1,787	1,815	1,787	1,799	4,700	1,799
2021-10-21	1,838	1,838	1,781	1,787	17,300	1,787
2021-10-20	1,855	1,873	1,831	1,844	20,900	1,844
2021-10-19	1,865	1,880	1,847	1,854	6,100	1,854
2021-10-18	1,796	1,899	1,796	1,867	30,100	1,867
2021-10-15	1,768	1,806	1,768	1,795	8,200	1,795
2021-10-14	1,771	1,771	1,750	1,770	7,800	1,770
2021-10-13	1,782	1,803	1,761	1,768	7,000	1,768
2021-10-12	1,783	1,805	1,783	1,785	7,300	1,785
2021-10-11	1,762	1,798	1,762	1,769	14,600	1,769
2021-10-08	1,767	1,794	1,753	1,757	17,100	1,757
2021-10-07	1,760	1,777	1,738	1,753	27,600	1,753
2021-10-06	1,770	1,790	1,735	1,760	20,800	1,760
2021-10-05	1,767	1,789	1,723	1,774	43,600	1,774
2021-10-04	1,807	1,807	1,751	1,773	29,800	1,773
2021-10-01	1,820	1,849	1,795	1,807	30,300	1,807
2021-09-30	1,753	1,897	1,750	1,880	154,000	1,880
2021-09-29	2,327	2,327	2,214	2,232	9,500	2,232
2021-09-28	2,280	2,287	2,228	2,287	11,400	2,287
2021-09-27	2,318	2,319	2,280	2,283	6,600	2,283
2021-09-24	2,280	2,337	2,280	2,318	5,400	2,318
2021-09-22	2,235	2,252	2,215	2,244	7,500	2,244
2021-09-21	2,244	2,300	2,236	2,251	13,800	2,251
2021-09-17	2,344	2,374	2,334	2,367	3,400	2,367
2021-09-16	2,360	2,397	2,312	2,344	13,700	2,344
2021-09-15	2,340	2,374	2,335	2,360	10,300	2,360
2021-09-14	2,342	2,380	2,341	2,354	8,500	2,354
2021-09-13	2,315	2,362	2,300	2,342	10,400	2,342
2021-09-10	2,259	2,335	2,233	2,335	8,700	2,335
2021-09-09	2,319	2,319	2,258	2,259	4,800	2,259
2021-09-08	2,261	2,316	2,259	2,301	12,300	2,301
2021-09-07	2,233	2,275	2,222	2,261	11,100	2,261
2021-09-06	2,210	2,241	2,195	2,233	10,800	2,233
2021-09-03	2,155	2,220	2,155	2,192	19,600	2,192
2021-09-02	2,187	2,187	2,150	2,155	39,600	2,155
2021-09-01	2,200	2,207	2,152	2,181	15,600	2,181
2021-08-31	2,183	2,204	2,172	2,196	3,100	2,196
2021-08-30	2,181	2,205	2,181	2,183	5,900	2,183
2021-08-27	2,140	2,157	2,100	2,131	17,400	2,131
2021-08-26	2,164	2,211	2,140	2,140	15,100	2,140
2021-08-25	2,161	2,220	2,148	2,162	22,800	2,162
2021-08-24	2,064	2,141	2,064	2,136	8,700	2,136
2021-08-23	1,981	2,075	1,973	2,048	16,600	2,048
2021-08-20	2,051	2,096	1,945	1,971	39,300	1,971
2021-08-19	2,128	2,145	2,067	2,067	9,700	2,067
2021-08-18	2,137	2,195	2,104	2,160	17,400	2,160
2021-08-17	2,206	2,206	2,152	2,157	14,500	2,157
2021-08-16	2,278	2,278	2,206	2,228	12,500	2,228
2021-08-13	2,342	2,342	2,255	2,278	37,900	2,278
2021-08-12	2,368	2,368	2,327	2,342	9,400	2,342
2021-08-11	2,343	2,370	2,308	2,356	78,300	2,356
2021-08-10	2,356	2,398	2,286	2,320	82,100	2,320
2021-08-06	2,710	2,788	2,675	2,706	43,600	2,706
2021-08-05	2,706	2,737	2,638	2,675	16,400	2,675
2021-08-04	2,760	2,800	2,680	2,706	17,100	2,706
2021-08-03	2,700	2,763	2,699	2,741	6,000	2,741
2021-08-02	2,711	2,720	2,658	2,704	17,900	2,704
2021-07-30	2,873	2,873	2,730	2,733	11,500	2,733
2021-07-29	2,834	2,872	2,800	2,835	4,700	2,835
2021-07-28	2,924	2,924	2,795	2,833	21,800	2,833
2021-07-27	2,905	2,969	2,888	2,933	3,900	2,933
2021-07-26	2,940	2,975	2,902	2,913	3,200	2,913
2021-07-21	2,930	2,961	2,879	2,907	14,100	2,907
2021-07-20	2,972	3,000	2,882	2,894	12,600	2,894
2021-07-19	3,000	3,000	2,937	2,972	14,500	2,972
2021-07-16	3,045	3,095	3,010	3,045	6,200	3,045
2021-07-15	3,180	3,180	3,055	3,060	12,100	3,060
2021-07-14	3,175	3,220	3,155	3,195	8,200	3,195
2021-07-13	3,145	3,220	3,140	3,190	9,200	3,190
2021-07-12	3,065	3,120	3,035	3,100	10,300	3,100
2021-07-09	3,000	3,060	2,957	3,055	25,700	3,055
2021-07-08	3,185	3,185	3,015	3,065	20,500	3,065
2021-07-07	3,260	3,295	3,140	3,165	14,400	3,165
2021-07-06	3,150	3,245	3,140	3,225	10,800	3,225
2021-07-05	3,125	3,145	3,095	3,145	6,500	3,145
2021-07-02	3,090	3,185	3,065	3,135	13,100	3,135
2021-07-01	3,205	3,230	3,050	3,090	18,800	3,090
2021-06-30	3,210	3,215	3,165	3,200	18,800	3,200
2021-06-29	3,290	3,375	3,235	3,250	39,200	3,250
2021-06-28	3,145	3,295	3,145	3,265	40,500	3,265
2021-06-25	2,996	3,140	2,964	3,110	23,900	3,110
2021-06-24	3,040	3,075	2,958	2,996	14,300	2,996
2021-06-23	3,035	3,070	3,025	3,040	10,200	3,040
2021-06-22	2,944	3,075	2,935	3,045	16,100	3,045
2021-06-21	2,857	2,921	2,810	2,894	46,100	2,894
2021-06-18	3,165	3,165	2,933	2,957	48,500	2,957
2021-06-17	2,992	3,155	2,987	3,140	29,500	3,140
2021-06-16	2,996	3,035	2,895	2,990	20,400	2,990
2021-06-15	3,030	3,035	2,964	2,996	16,100	2,996
2021-06-14	3,020	3,030	2,978	3,030	5,400	3,030
2021-06-11	3,085	3,105	2,948	2,989	31,700	2,989
2021-06-10	3,190	3,190	3,090	3,130	11,800	3,130
2021-06-09	3,100	3,280	3,095	3,190	31,700	3,190
2021-06-08	3,190	3,190	3,080	3,110	16,800	3,110
2021-06-07	3,175	3,300	3,050	3,210	38,500	3,210
2021-06-04	2,870	3,265	2,870	3,200	107,000	3,200
2021-06-03	2,896	2,905	2,833	2,874	10,600	2,874
2021-06-02	2,820	2,875	2,820	2,867	11,300	2,867
2021-06-01	2,855	2,861	2,780	2,808	12,300	2,808
2021-05-31	2,852	2,911	2,845	2,855	10,200	2,855
2021-05-28	2,840	2,878	2,790	2,850	14,700	2,850
2021-05-27	2,730	2,873	2,674	2,840	27,500	2,840
2021-05-26	2,800	2,801	2,722	2,739	15,800	2,739
2021-05-25	2,802	2,846	2,727	2,800	38,600	2,800
2021-05-24	2,738	3,020	2,712	2,852	183,800	2,852
2021-05-21	2,570	2,740	2,541	2,740	35,800	2,740
2021-05-20	2,530	2,590	2,487	2,565	24,500	2,565
2021-05-19	2,450	2,580	2,435	2,487	38,600	2,487
2021-05-18	2,279	2,499	2,279	2,480	80,700	2,480
2021-05-17	2,381	2,381	2,280	2,301	126,700	2,301
2021-05-14	2,011	2,015	1,981	1,981	13,000	1,981
2021-05-13	2,002	2,002	1,965	2,001	8,600	2,001
2021-05-12	2,021	2,034	1,968	2,030	13,500	2,030
2021-05-11	2,067	2,089	2,027	2,044	13,800	2,044
2021-05-10	2,080	2,119	2,064	2,064	6,900	2,064
2021-05-07	2,080	2,090	2,050	2,063	11,300	2,063
2021-05-06	2,137	2,170	2,088	2,102	22,200	2,102
2021-04-30	2,104	2,288	2,086	2,170	86,800	2,170
2021-04-28	1,954	2,011	1,918	1,985	16,500	1,985
2021-04-27	1,882	1,944	1,872	1,944	4,200	1,944
2021-04-26	1,899	1,926	1,865	1,882	10,600	1,882
2021-04-23	1,886	1,908	1,875	1,885	4,600	1,885
2021-04-22	1,937	1,937	1,884	1,900	8,000	1,900
2021-04-21	1,934	1,934	1,870	1,897	12,900	1,897
2021-04-20	1,982	1,982	1,924	1,933	11,000	1,933
2021-04-19	2,013	2,013	1,977	1,982	6,100	1,982
2021-04-16	1,991	2,027	1,980	2,001	4,800	2,001
2021-04-15	1,992	2,036	1,992	2,000	10,800	2,000
2021-04-14	1,986	1,999	1,985	1,998	1,600	1,998
2021-04-13	1,978	2,011	1,978	1,983	2,100	1,983
2021-04-12	1,999	2,005	1,960	1,977	10,000	1,977
2021-04-09	2,019	2,033	1,990	2,001	13,500	2,001
2021-04-08	2,073	2,073	1,996	2,031	11,700	2,031
2021-04-07	2,052	2,084	2,033	2,074	6,500	2,074
2021-04-06	2,115	2,115	2,039	2,065	6,700	2,065
2021-04-05	2,094	2,100	2,045	2,100	5,600	2,100
2021-04-02	2,048	2,066	2,016	2,066	5,900	2,066
2021-04-01	2,052	2,080	2,001	2,001	10,000	2,001
2021-03-31	2,150	2,150	2,054	2,054	15,400	2,054
2021-03-30	2,147	2,150	2,075	2,150	7,900	2,150
2021-03-29	2,150	2,174	2,114	2,148	5,800	2,148
2021-03-26	2,121	2,152	2,100	2,138	8,000	2,138
2021-03-25	2,085	2,136	2,062	2,107	13,200	2,107
2021-03-24	2,118	2,140	2,071	2,102	14,400	2,102
2021-03-23	2,180	2,205	2,132	2,168	6,700	2,168
2021-03-22	2,217	2,218	2,116	2,173	17,200	2,173
2021-03-19	2,232	2,235	2,205	2,217	10,100	2,217
2021-03-18	2,244	2,260	2,227	2,232	2,800	2,232
2021-03-17	2,240	2,267	2,224	2,229	4,500	2,229
2021-03-16	2,275	2,276	2,205	2,246	9,300	2,246
2021-03-15	2,294	2,300	2,220	2,270	20,500	2,270
2021-03-12	2,197	2,310	2,193	2,288	26,900	2,288
2021-03-11	2,139	2,190	2,124	2,173	26,800	2,173
2021-03-10	2,025	2,100	2,003	2,093	17,100	2,093
2021-03-09	1,950	2,020	1,940	2,015	19,700	2,015
2021-03-08	1,934	1,968	1,933	1,948	10,400	1,948
2021-03-05	1,893	1,935	1,877	1,916	11,300	1,916
2021-03-04	1,935	1,935	1,892	1,915	7,200	1,915
2021-03-03	1,958	1,958	1,922	1,944	5,500	1,944
2021-03-02	1,944	1,962	1,915	1,954	15,900	1,954
2021-03-01	1,884	1,914	1,860	1,905	7,300	1,905
2021-02-26	1,919	1,944	1,850	1,860	30,000	1,860
2021-02-25	1,952	1,969	1,945	1,959	8,500	1,959
2021-02-24	1,968	2,014	1,930	1,940	13,000	1,940
2021-02-22	1,942	2,023	1,942	1,975	10,900	1,975
2021-02-19	1,970	1,973	1,902	1,923	21,000	1,923
2021-02-18	2,031	2,070	1,916	1,983	27,900	1,983
2021-02-17	1,975	2,074	1,970	2,050	37,000	2,050
2021-02-16	2,020	2,020	1,970	1,992	29,900	1,992
2021-02-15	2,038	2,040	1,970	2,024	38,400	2,024
2021-02-12	1,971	2,010	1,878	2,010	128,700	2,010
2021-02-10	2,055	2,055	2,023	2,055	168,600	2,055
2021-02-09	1,680	1,680	1,626	1,655	12,500	1,655
2021-02-08	1,641	1,693	1,640	1,656	18,300	1,656
2021-02-05	1,587	1,623	1,587	1,612	7,800	1,612
2021-02-04	1,587	1,592	1,553	1,587	5,000	1,587
2021-02-03	1,618	1,624	1,575	1,587	10,100	1,587
2021-02-02	1,507	1,606	1,507	1,601	20,300	1,601
2021-02-01	1,452	1,514	1,452	1,514	24,400	1,514
2021-01-29	1,509	1,509	1,461	1,461	12,100	1,461
2021-01-28	1,504	1,515	1,493	1,500	7,500	1,500
2021-01-27	1,502	1,519	1,498	1,505	6,800	1,505
2021-01-26	1,493	1,512	1,490	1,496	7,200	1,496
2021-01-25	1,525	1,528	1,467	1,493	13,500	1,493
2021-01-22	1,508	1,518	1,501	1,505	3,800	1,505
2021-01-21	1,519	1,520	1,500	1,508	8,000	1,508
2021-01-20	1,489	1,519	1,489	1,519	6,200	1,519
2021-01-19	1,479	1,495	1,479	1,489	2,600	1,489
2021-01-18	1,458	1,499	1,445	1,479	9,200	1,479
2021-01-15	1,505	1,505	1,456	1,462	8,200	1,462
2021-01-14	1,527	1,556	1,475	1,480	11,700	1,480
2021-01-13	1,509	1,525	1,506	1,525	7,400	1,525
2021-01-12	1,480	1,510	1,480	1,495	4,400	1,495
2021-01-08	1,536	1,538	1,494	1,507	8,400	1,507
2021-01-07	1,465	1,536	1,465	1,520	12,100	1,520
2021-01-06	1,433	1,471	1,433	1,462	6,000	1,462
2021-01-05	1,440	1,464	1,431	1,431	5,100	1,431
2021-01-04	1,460	1,462	1,406	1,432	9,400	1,432

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