日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＡＳＴＩ(6899)の株価時系列情報

ＡＳＴＩ(6899)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 930 938 930 935 8,000
2004/12/29 925 930 922 925 12,000
2004/12/28 916 918 910 918 31,000
2004/12/27 920 920 910 918 9,000
2004/12/24 900 910 900 910 12,000
2004/12/22 898 901 897 900 19,000
2004/12/21 891 896 891 896 7,000
2004/12/20 886 890 886 890 4,000
2004/12/17 887 889 887 889 3,000
2004/12/16 885 886 882 886 15,000
2004/12/15 891 899 891 892 11,000
2004/12/14 890 890 884 884 7,000
2004/12/13 890 895 890 890 12,000
2004/12/10 889 899 889 895 22,000
2004/12/09 880 890 878 889 20,000
2004/12/08 869 878 866 878 11,000
2004/12/07 865 875 865 868 8,000
2004/12/06 865 867 864 865 11,000
2004/12/03 862 864 861 864 5,000
2004/12/02 865 865 862 862 12,000
2004/12/01 866 866 865 865 7,000
2004/11/30 870 870 865 865 16,000
2004/11/29 872 872 870 870 15,000
2004/11/26 868 875 868 871 51,000
2004/11/25 880 880 854 866 64,000
2004/11/24 881 881 871 880 19,000
2004/11/22 890 891 890 890 7,000
2004/11/19 900 910 900 900 56,000
2004/11/18 938 938 900 900 44,000
2004/11/17 900 910 900 910 10,000
2004/11/16 897 900 897 900 6,000
2004/11/15 892 899 891 898 6,000
2004/11/12 885 890 880 890 17,000
2004/11/11 895 895 895 895 3,000
2004/11/10 882 895 881 895 12,000
2004/11/09 882 883 882 882 4,000
2004/11/08 882 883 882 882 6,000
2004/11/05 880 891 880 881 20,000
2004/11/04 891 891 886 890 10,000
2004/11/02 890 891 890 891 2,000
2004/11/01 899 899 891 891 4,000
2004/10/29 898 900 898 900 6,000
2004/10/28 900 905 900 900 17,000
2004/10/27 899 899 899 899 1,000
2004/10/26 899 899 899 899 1,000
2004/10/25 900 900 900 900 1,000
2004/10/22 910 910 900 900 17,000
2004/10/21 910 910 910 910 1,000
2004/10/20 915 915 910 910 2,000
2004/10/19 917 917 916 916 3,000
2004/10/18 929 929 922 922 4,000
2004/10/15 916 929 916 929 4,000
2004/10/14 936 936 936 936 1,000
2004/10/13 930 930 930 930 2,000
2004/10/12 921 930 920 930 10,000
2004/10/08 940 940 915 915 15,000
2004/10/07 925 935 925 935 2,000
2004/10/06 930 930 930 930 1,000
2004/10/05 922 922 915 915 5,000
2004/10/04 915 917 915 917 4,000
2004/10/01 910 910 901 901 3,000
2004/09/30 900 900 900 900 3,000
2004/09/29 900 900 890 900 4,000
2004/09/28 900 901 891 900 7,000
2004/09/27 900 906 900 906 3,000
2004/09/24 937 941 935 935 12,000
2004/09/22 965 965 951 951 4,000
2004/09/21 941 975 941 975 15,000
2004/09/17 927 949 927 941 6,000
2004/09/16 920 920 917 917 2,000
2004/09/15 917 931 916 920 17,000
2004/09/14 915 915 908 915 18,000
2004/09/13 902 910 900 907 10,000
2004/09/10 902 912 902 912 7,000
2004/09/08 920 920 912 912 6,000
2004/09/07 913 915 911 911 13,000
2004/09/06 919 920 910 910 11,000
2004/09/03 905 905 903 903 4,000
2004/09/02 919 919 900 905 9,000
2004/09/01 919 919 919 919 1,000
2004/08/31 900 900 900 900 1,000
2004/08/26 920 920 920 920 1,000
2004/08/24 920 920 920 920 3,000
2004/08/23 910 920 910 920 5,000
2004/08/20 890 890 890 890 1,000
2004/08/19 906 910 906 910 6,000
2004/08/18 920 920 920 920 1,000
2004/08/16 908 908 890 900 13,000
2004/08/13 909 910 907 907 4,000
2004/08/12 900 915 900 900 13,000
2004/08/11 902 902 901 901 6,000
2004/08/10 872 900 872 900 15,000
2004/08/09 880 889 880 889 9,000
2004/08/06 836 850 835 850 5,000
2004/08/05 842 842 831 831 5,000
2004/08/04 850 852 845 852 7,000
2004/08/03 848 851 848 851 5,000
2004/08/02 845 860 845 850 7,000
2004/07/30 842 850 842 845 10,000
2004/07/29 860 860 839 840 10,000
2004/07/28 875 877 870 870 4,000
2004/07/27 896 896 876 876 15,000
2004/07/26 901 901 895 895 8,000
2004/07/23 922 922 908 908 3,000
2004/07/22 930 930 930 930 4,000
2004/07/21 939 939 939 939 3,000
2004/07/20 939 940 939 940 4,000
2004/07/16 956 956 930 939 6,000
2004/07/15 964 964 964 964 3,000
2004/07/14 950 950 946 946 6,000
2004/07/13 946 955 946 955 3,000
2004/07/12 943 943 942 943 5,000
2004/07/09 928 938 928 938 24,000
2004/07/08 978 978 938 938 6,000
2004/07/07 951 951 928 928 6,000
2004/07/06 966 980 961 961 8,000
2004/07/05 975 985 968 975 7,000
2004/07/02 970 981 969 975 24,000
2004/07/01 980 981 980 980 8,000
2004/06/29 980 980 980 980 4,000
2004/06/28 970 970 954 954 11,000
2004/06/24 991 1,010 990 990 12,000
2004/06/23 944 951 944 951 9,000
2004/06/22 968 968 950 963 5,000
2004/06/21 987 987 980 980 8,000
2004/06/18 1,018 1,018 985 985 3,000
2004/06/17 1,020 1,020 1,000 1,019 5,000
2004/06/16 1,020 1,020 1,020 1,020 9,000
2004/06/15 1,010 1,010 990 1,010 17,000
2004/06/14 1,025 1,030 1,020 1,030 9,000
2004/06/11 1,034 1,035 1,015 1,015 9,000
2004/06/10 1,009 1,020 995 1,014 33,000
2004/06/09 940 970 940 955 20,000
2004/06/08 915 915 905 910 17,000
2004/06/07 911 921 900 900 8,000
2004/06/04 920 920 915 915 3,000
2004/06/03 920 940 920 940 2,000
2004/06/01 940 940 939 940 5,000
2004/05/31 951 951 940 940 3,000
2004/05/28 950 950 950 950 4,000
2004/05/27 950 950 950 950 6,000
2004/05/26 967 970 950 950 7,000
2004/05/25 975 975 965 965 7,000
2004/05/24 935 995 935 995 6,000
2004/05/21 935 935 921 921 4,000
2004/05/20 923 943 923 940 14,000
2004/05/19 950 950 913 913 30,000
2004/05/18 991 1,020 981 1,020 24,000
2004/05/17 1,045 1,045 951 951 26,000
2004/05/14 965 1,000 965 985 11,000
2004/05/13 1,061 1,070 1,005 1,005 12,000
2004/05/12 1,020 1,080 1,020 1,045 6,000
2004/05/11 1,029 1,030 1,001 1,030 12,000
2004/05/10 1,085 1,105 1,010 1,060 29,000
2004/05/07 1,180 1,198 1,100 1,145 22,000
2004/05/06 1,250 1,300 1,200 1,200 27,000
2004/04/30 1,190 1,240 1,190 1,239 35,000
2004/04/28 1,100 1,130 1,100 1,120 22,000
2004/04/27 1,100 1,121 1,100 1,121 34,000
2004/04/26 1,060 1,080 1,051 1,080 14,000
2004/04/23 1,115 1,115 1,050 1,050 11,000
2004/04/22 1,060 1,095 1,060 1,095 12,000
2004/04/21 1,050 1,050 1,005 1,049 16,000
2004/04/20 990 1,090 980 1,090 46,000
2004/04/19 981 995 981 995 12,000
2004/04/16 1,000 1,000 995 995 10,000
2004/04/15 935 940 931 940 8,000
2004/04/14 950 960 950 960 11,000
2004/04/13 930 960 920 940 11,000
2004/04/12 923 950 923 950 10,000
2004/04/09 935 935 915 922 22,000
2004/04/08 899 935 899 935 20,000
2004/04/07 919 919 870 882 7,000
2004/04/06 871 919 871 919 12,000
2004/04/05 848 860 848 859 12,000
2004/04/02 822 838 822 838 3,000
2004/04/01 821 822 821 822 6,000
2004/03/31 820 820 815 815 6,000
2004/03/30 828 830 828 830 2,000
2004/03/29 820 828 819 828 11,000
2004/03/26 780 788 780 788 5,000
2004/03/25 778 778 775 775 7,000
2004/03/24 775 777 775 777 11,000
2004/03/23 775 775 774 774 8,000
2004/03/22 770 776 770 775 7,000
2004/03/19 762 775 762 775 4,000
2004/03/18 779 779 779 779 2,000
2004/03/17 760 762 760 762 3,000
2004/03/16 757 760 757 760 2,000
2004/03/15 757 757 754 754 7,000
2004/03/12 760 760 743 743 4,000
2004/03/11 761 765 761 765 2,000
2004/03/10 751 771 751 770 4,000
2004/03/09 750 750 747 747 4,000
2004/03/08 730 751 730 740 11,000
2004/03/05 720 725 720 725 4,000
2004/03/04 740 740 720 720 5,000
2004/03/03 739 739 739 739 1,000
2004/03/02 730 730 730 730 1,000
2004/03/01 730 730 730 730 1,000
2004/02/27 705 720 705 720 5,000
2004/02/25 751 751 751 751 1,000
2004/02/24 750 750 750 750 2,000
2004/02/23 780 780 780 780 6,000
2004/02/20 776 776 775 775 3,000
2004/02/19 799 799 776 776 2,000
2004/02/18 785 785 776 776 2,000
2004/02/17 771 775 771 775 5,000
2004/02/16 770 781 770 774 20,000
2004/02/13 765 765 765 765 10,000
2004/02/12 765 770 765 765 5,000
2004/02/10 770 770 765 765 10,000
2004/02/09 766 767 765 765 9,000
2004/02/06 765 765 765 765 10,000
2004/02/05 765 775 765 770 21,000
2004/02/04 765 767 765 765 14,000
2004/02/03 760 760 738 760 16,000
2004/02/02 775 775 748 755 10,000
2004/01/30 731 755 730 755 23,000
2004/01/29 720 733 720 730 18,000
2004/01/28 680 718 680 718 24,000
2004/01/27 661 670 661 670 6,000
2004/01/26 660 660 660 660 5,000
2004/01/23 665 665 660 661 6,000
2004/01/22 671 671 670 670 8,000
2004/01/21 668 668 660 660 6,000
2004/01/20 660 670 659 670 11,000
2004/01/19 621 655 621 655 13,000
2004/01/16 631 631 601 619 10,000
2004/01/15 655 655 648 648 13,000
2004/01/14 698 699 660 660 22,000
2004/01/13 653 670 650 670 20,000
2004/01/09 583 633 583 613 25,000
2004/01/08 555 576 555 572 22,000
2004/01/07 551 551 545 550 8,000
2004/01/06 546 555 540 551 26,000
2004/01/05 529 530 529 530 2,000

このページの先頭へ