6899 ASTI(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,480	2,532	2,480	2,523	1,800	2,523
2022-12-29	2,459	2,474	2,445	2,474	1,000	2,474
2022-12-28	2,450	2,459	2,399	2,459	7,100	2,459
2022-12-27	2,528	2,528	2,430	2,450	2,900	2,450
2022-12-26	2,430	2,500	2,416	2,478	4,800	2,478
2022-12-23	2,501	2,502	2,430	2,453	17,500	2,453
2022-12-22	2,600	2,600	2,513	2,534	7,900	2,534
2022-12-21	2,600	2,641	2,525	2,554	26,200	2,554
2022-12-20	2,772	2,780	2,596	2,638	25,200	2,638
2022-12-19	2,698	2,845	2,694	2,770	46,200	2,770
2022-12-16	2,625	2,698	2,615	2,698	17,600	2,698
2022-12-15	2,634	2,634	2,613	2,625	10,200	2,625
2022-12-14	2,623	2,623	2,600	2,617	3,800	2,617
2022-12-13	2,574	2,637	2,574	2,596	6,500	2,596
2022-12-12	2,523	2,568	2,487	2,568	7,500	2,568
2022-12-09	2,556	2,588	2,541	2,542	4,100	2,542
2022-12-08	2,553	2,556	2,507	2,556	3,900	2,556
2022-12-07	2,535	2,589	2,535	2,553	3,900	2,553
2022-12-06	2,511	2,599	2,489	2,570	8,700	2,570
2022-12-05	2,623	2,625	2,535	2,535	13,300	2,535
2022-12-02	2,634	2,660	2,612	2,648	8,100	2,648
2022-12-01	2,740	2,740	2,681	2,684	17,600	2,684
2022-11-30	2,700	2,752	2,660	2,700	17,600	2,700
2022-11-29	2,559	2,699	2,550	2,699	29,800	2,699
2022-11-28	2,600	2,606	2,547	2,576	15,800	2,576
2022-11-25	2,560	2,594	2,525	2,593	15,800	2,593
2022-11-24	2,522	2,550	2,480	2,524	15,000	2,524
2022-11-22	2,500	2,525	2,450	2,502	17,500	2,502
2022-11-21	2,520	2,530	2,493	2,509	9,100	2,509
2022-11-18	2,566	2,605	2,511	2,511	13,700	2,511
2022-11-17	2,480	2,588	2,480	2,575	36,300	2,575
2022-11-16	2,370	2,480	2,370	2,480	12,900	2,480
2022-11-15	2,355	2,389	2,320	2,370	17,400	2,370
2022-11-14	2,450	2,450	2,351	2,382	18,900	2,382
2022-11-11	2,451	2,469	2,402	2,444	43,000	2,444
2022-11-10	2,366	2,550	2,366	2,500	129,100	2,500
2022-11-09	2,171	2,280	2,160	2,216	32,400	2,216
2022-11-08	2,132	2,178	2,130	2,147	10,300	2,147
2022-11-07	2,102	2,122	2,102	2,112	7,300	2,112
2022-11-04	2,086	2,130	2,085	2,097	10,900	2,097
2022-11-02	2,063	2,101	2,063	2,101	5,800	2,101
2022-11-01	2,057	2,062	2,055	2,062	1,300	2,062
2022-10-31	2,042	2,062	2,034	2,046	2,500	2,046
2022-10-28	2,065	2,065	2,021	2,031	4,700	2,031
2022-10-27	2,060	2,061	2,060	2,060	1,000	2,060
2022-10-26	2,068	2,078	2,050	2,055	3,600	2,055
2022-10-25	2,057	2,075	2,053	2,053	2,400	2,053
2022-10-24	2,066	2,082	2,057	2,057	1,600	2,057
2022-10-21	2,063	2,072	2,062	2,062	1,400	2,062
2022-10-20	2,074	2,074	2,063	2,063	1,200	2,063
2022-10-19	2,060	2,069	2,045	2,060	2,200	2,060
2022-10-18	2,051	2,065	2,035	2,045	3,200	2,045
2022-10-17	2,039	2,060	2,039	2,043	1,000	2,043
2022-10-14	2,037	2,066	2,037	2,039	5,500	2,039
2022-10-13	2,021	2,031	2,008	2,031	1,700	2,031
2022-10-12	2,021	2,029	2,015	2,017	800	2,017
2022-10-11	2,042	2,042	2,010	2,035	3,100	2,035
2022-10-07	2,058	2,068	2,050	2,052	2,000	2,052
2022-10-06	2,056	2,073	2,048	2,073	2,600	2,073
2022-10-05	2,100	2,100	2,050	2,056	5,100	2,056
2022-10-04	2,078	2,090	2,074	2,089	1,600	2,089
2022-10-03	2,013	2,060	2,013	2,028	2,900	2,028
2022-09-30	2,033	2,033	2,030	2,030	300	2,030
2022-09-29	2,035	2,060	2,033	2,058	3,400	2,058
2022-09-28	2,062	2,070	1,998	2,022	7,000	2,022
2022-09-27	2,091	2,091	2,035	2,060	4,700	2,060
2022-09-26	2,136	2,136	2,063	2,063	4,300	2,063
2022-09-22	2,104	2,182	2,104	2,151	6,300	2,151
2022-09-21	2,099	2,128	2,091	2,127	2,200	2,127
2022-09-20	2,183	2,183	2,071	2,125	5,700	2,125
2022-09-16	2,144	2,173	2,121	2,173	2,700	2,173
2022-09-15	2,181	2,181	2,139	2,168	2,800	2,168
2022-09-14	2,082	2,181	2,081	2,181	1,400	2,181
2022-09-13	2,135	2,146	2,120	2,125	1,300	2,125
2022-09-12	2,095	2,150	2,095	2,150	4,400	2,150
2022-09-09	2,110	2,125	2,029	2,102	3,800	2,102
2022-09-08	2,095	2,124	2,086	2,096	3,900	2,096
2022-09-07	2,063	2,086	2,050	2,066	2,500	2,066
2022-09-06	2,084	2,084	2,025	2,063	1,700	2,063
2022-09-05	2,050	2,085	2,024	2,039	5,900	2,039
2022-09-02	2,145	2,145	2,080	2,086	6,400	2,086
2022-09-01	2,190	2,190	2,125	2,125	3,900	2,125
2022-08-31	2,160	2,200	2,160	2,200	5,200	2,200
2022-08-30	2,195	2,200	2,170	2,170	4,500	2,170
2022-08-29	2,153	2,182	2,133	2,170	4,000	2,170
2022-08-26	2,194	2,237	2,180	2,200	8,200	2,200
2022-08-25	2,166	2,177	2,163	2,171	5,600	2,171
2022-08-24	2,134	2,178	2,130	2,166	41,300	2,166
2022-08-23	2,128	2,134	2,128	2,134	1,500	2,134
2022-08-22	2,120	2,134	2,090	2,116	2,000	2,116
2022-08-19	2,113	2,140	2,113	2,120	4,500	2,120
2022-08-18	2,114	2,114	2,096	2,112	2,700	2,112
2022-08-17	2,049	2,141	2,049	2,114	12,100	2,114
2022-08-16	2,049	2,053	2,006	2,031	3,700	2,031
2022-08-15	2,081	2,081	2,043	2,049	4,000	2,049
2022-08-12	2,010	2,048	2,003	2,048	5,500	2,048
2022-08-10	2,038	2,061	2,001	2,003	22,200	2,003
2022-08-09	2,097	2,112	2,063	2,100	14,100	2,100
2022-08-08	1,996	2,047	1,960	2,047	9,600	2,047
2022-08-05	1,998	1,998	1,918	1,960	3,700	1,960
2022-08-04	2,002	2,007	1,981	2,000	1,000	2,000
2022-08-03	1,994	1,994	1,969	1,976	1,000	1,976
2022-08-02	1,979	2,011	1,978	1,985	1,700	1,985
2022-08-01	1,953	1,979	1,940	1,979	1,900	1,979
2022-07-29	1,982	1,982	1,920	1,937	5,400	1,937
2022-07-28	2,008	2,008	1,968	1,972	5,300	1,972
2022-07-27	2,006	2,015	1,993	2,015	1,800	2,015
2022-07-26	2,047	2,047	2,000	2,027	2,800	2,027
2022-07-25	2,017	2,047	2,012	2,047	2,300	2,047
2022-07-22	1,986	2,020	1,957	2,016	7,400	2,016
2022-07-21	1,954	1,982	1,954	1,967	800	1,967
2022-07-20	2,007	2,007	1,976	1,977	4,400	1,977
2022-07-19	1,985	1,990	1,971	1,983	2,500	1,983
2022-07-15	1,988	1,988	1,972	1,985	6,000	1,985
2022-07-14	1,969	1,990	1,960	1,982	6,100	1,982
2022-07-13	1,942	1,970	1,941	1,969	3,400	1,969
2022-07-12	1,941	1,954	1,929	1,942	2,600	1,942
2022-07-11	1,940	1,972	1,920	1,934	2,300	1,934
2022-07-08	1,942	1,955	1,930	1,930	7,100	1,930
2022-07-07	1,917	1,944	1,913	1,942	4,000	1,942
2022-07-06	1,915	1,925	1,900	1,916	2,500	1,916
2022-07-05	1,913	1,927	1,913	1,917	2,700	1,917
2022-07-04	1,924	1,927	1,910	1,910	800	1,910
2022-07-01	1,912	1,913	1,892	1,892	2,200	1,892
2022-06-30	1,925	1,935	1,911	1,911	2,100	1,911
2022-06-29	1,900	1,925	1,900	1,924	400	1,924
2022-06-28	1,909	1,922	1,903	1,915	4,500	1,915
2022-06-27	1,938	1,938	1,905	1,918	3,200	1,918
2022-06-24	1,888	1,911	1,886	1,889	900	1,889
2022-06-23	1,913	1,913	1,877	1,890	2,700	1,890
2022-06-22	1,942	1,943	1,911	1,911	1,200	1,911
2022-06-21	1,920	1,926	1,906	1,922	2,400	1,922
2022-06-20	1,951	1,960	1,900	1,900	6,300	1,900
2022-06-17	1,915	1,942	1,901	1,940	3,600	1,940
2022-06-16	1,954	1,963	1,913	1,945	2,900	1,945
2022-06-15	1,988	1,988	1,947	1,947	2,600	1,947
2022-06-14	1,920	1,955	1,907	1,955	1,200	1,955
2022-06-13	1,964	1,964	1,915	1,920	4,300	1,920
2022-06-10	1,980	1,997	1,970	1,974	3,200	1,974
2022-06-09	2,011	2,013	1,991	1,991	3,100	1,991
2022-06-08	2,010	2,031	1,994	2,014	10,300	2,014
2022-06-07	1,983	2,010	1,983	2,000	3,400	2,000
2022-06-06	1,990	1,990	1,951	1,990	2,900	1,990
2022-06-03	1,990	1,997	1,984	1,991	3,900	1,991
2022-06-02	1,973	1,991	1,949	1,991	11,800	1,991
2022-06-01	1,955	1,975	1,940	1,975	16,800	1,975
2022-05-31	1,983	1,983	1,952	1,970	1,800	1,970
2022-05-30	1,941	2,000	1,913	1,972	8,000	1,972
2022-05-27	1,923	1,923	1,901	1,901	3,900	1,901
2022-05-26	1,920	1,935	1,911	1,911	1,700	1,911
2022-05-25	1,935	1,935	1,906	1,907	4,400	1,907
2022-05-24	1,980	2,005	1,919	1,929	27,100	1,929
2022-05-23	1,957	1,980	1,940	1,980	3,000	1,980
2022-05-20	1,967	1,969	1,940	1,948	3,100	1,948
2022-05-19	1,968	1,968	1,920	1,967	5,400	1,967
2022-05-18	1,950	1,991	1,950	1,980	6,700	1,980
2022-05-17	1,963	1,980	1,932	1,932	13,400	1,932
2022-05-16	2,120	2,120	1,952	1,998	30,300	1,998
2022-05-13	1,781	1,823	1,781	1,820	16,100	1,820
2022-05-12	1,784	1,784	1,752	1,760	2,900	1,760
2022-05-11	1,760	1,784	1,760	1,784	3,800	1,784
2022-05-10	1,770	1,770	1,725	1,770	6,600	1,770
2022-05-09	1,799	1,799	1,742	1,771	6,900	1,771
2022-05-06	1,817	1,840	1,777	1,801	16,300	1,801
2022-05-02	1,785	1,832	1,755	1,805	18,100	1,805
2022-04-28	1,688	1,695	1,675	1,677	2,600	1,677
2022-04-27	1,681	1,727	1,661	1,689	6,500	1,689
2022-04-26	1,709	1,709	1,680	1,691	2,600	1,691
2022-04-25	1,700	1,708	1,689	1,708	3,000	1,708
2022-04-22	1,702	1,702	1,689	1,701	2,700	1,701
2022-04-21	1,704	1,704	1,691	1,702	3,100	1,702
2022-04-20	1,769	1,769	1,682	1,691	4,700	1,691
2022-04-19	1,688	1,715	1,688	1,698	1,800	1,698
2022-04-18	1,698	1,698	1,666	1,678	3,700	1,678
2022-04-15	1,731	1,734	1,711	1,711	1,400	1,711
2022-04-14	1,704	1,768	1,704	1,727	1,900	1,727
2022-04-13	1,698	1,770	1,698	1,704	2,200	1,704
2022-04-12	1,694	1,764	1,686	1,690	1,800	1,690
2022-04-11	1,703	1,733	1,703	1,732	400	1,732
2022-04-08	1,740	1,740	1,684	1,700	1,500	1,700
2022-04-07	1,721	1,721	1,697	1,710	1,300	1,710
2022-04-06	1,760	1,760	1,728	1,737	3,000	1,737
2022-04-05	1,785	1,790	1,760	1,760	1,200	1,760
2022-04-04	1,774	1,780	1,763	1,780	2,100	1,780
2022-04-01	1,789	1,789	1,742	1,760	3,100	1,760
2022-03-31	1,815	1,815	1,795	1,802	1,200	1,802
2022-03-30	1,830	1,848	1,801	1,815	3,100	1,815
2022-03-29	1,859	1,874	1,859	1,860	4,000	1,860
2022-03-28	1,854	1,875	1,835	1,872	4,400	1,872
2022-03-25	1,800	1,861	1,777	1,854	13,400	1,854
2022-03-24	1,780	1,799	1,771	1,796	2,600	1,796
2022-03-23	1,803	1,805	1,760	1,766	3,900	1,766
2022-03-22	1,808	1,809	1,762	1,786	7,600	1,786
2022-03-18	1,776	1,776	1,740	1,773	3,400	1,773
2022-03-17	1,744	1,774	1,720	1,774	6,400	1,774
2022-03-16	1,750	1,776	1,739	1,751	2,800	1,751
2022-03-15	1,720	1,744	1,702	1,744	4,600	1,744
2022-03-14	1,634	1,719	1,634	1,719	8,300	1,719
2022-03-11	1,604	1,645	1,580	1,634	8,200	1,634
2022-03-10	1,630	1,630	1,577	1,606	5,900	1,606
2022-03-09	1,561	1,602	1,526	1,550	16,500	1,550
2022-03-08	1,650	1,652	1,583	1,585	14,800	1,585
2022-03-07	1,681	1,726	1,612	1,652	12,200	1,652
2022-03-04	1,714	1,717	1,680	1,690	6,800	1,690
2022-03-03	1,702	1,735	1,702	1,714	4,700	1,714
2022-03-02	1,728	1,728	1,678	1,702	10,800	1,702
2022-03-01	1,711	1,741	1,711	1,728	6,400	1,728
2022-02-28	1,755	1,765	1,690	1,711	17,300	1,711
2022-02-25	1,751	1,805	1,739	1,752	4,800	1,752
2022-02-24	1,778	1,781	1,764	1,781	2,500	1,781
2022-02-22	1,782	1,801	1,777	1,801	3,600	1,801
2022-02-21	1,821	1,821	1,799	1,817	3,600	1,817
2022-02-18	1,822	1,822	1,790	1,822	2,400	1,822
2022-02-17	1,822	1,835	1,802	1,822	5,600	1,822
2022-02-16	1,795	1,830	1,795	1,822	3,900	1,822
2022-02-15	1,884	1,884	1,792	1,792	8,700	1,792
2022-02-14	1,841	1,884	1,841	1,884	6,400	1,884
2022-02-10	1,878	1,960	1,812	1,910	41,600	1,910
2022-02-09	1,751	1,798	1,740	1,798	4,300	1,798
2022-02-08	1,767	1,771	1,732	1,732	2,900	1,732
2022-02-07	1,731	1,768	1,731	1,768	5,700	1,768
2022-02-04	1,710	1,756	1,705	1,731	7,900	1,731
2022-02-03	1,762	1,762	1,715	1,739	9,400	1,739
2022-02-02	1,730	1,762	1,730	1,762	1,700	1,762
2022-02-01	1,725	1,769	1,725	1,730	3,900	1,730
2022-01-31	1,718	1,750	1,700	1,740	9,200	1,740
2022-01-28	1,732	1,736	1,696	1,717	12,200	1,717
2022-01-27	1,764	1,764	1,700	1,732	9,700	1,732
2022-01-26	1,753	1,776	1,753	1,764	3,300	1,764
2022-01-25	1,757	1,799	1,742	1,743	7,700	1,743
2022-01-24	1,723	1,795	1,723	1,795	7,300	1,795
2022-01-21	1,763	1,763	1,721	1,758	9,500	1,758
2022-01-20	1,774	1,785	1,748	1,763	5,400	1,763
2022-01-19	1,789	1,794	1,733	1,777	11,600	1,777
2022-01-18	1,801	1,805	1,783	1,792	3,400	1,792
2022-01-17	1,791	1,828	1,791	1,801	5,600	1,801
2022-01-14	1,809	1,809	1,781	1,791	5,400	1,791
2022-01-13	1,801	1,805	1,787	1,805	4,400	1,805
2022-01-12	1,771	1,818	1,771	1,818	7,400	1,818
2022-01-11	1,772	1,781	1,761	1,771	4,700	1,771
2022-01-07	1,781	1,791	1,739	1,791	9,200	1,791
2022-01-06	1,785	1,785	1,739	1,781	8,500	1,781
2022-01-05	1,815	1,829	1,788	1,795	7,500	1,795
2022-01-04	1,813	1,820	1,782	1,800	10,800	1,800

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

2024年09月
日	月	火	水	木	金	土
« 08月30日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30