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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,538 | 1,538 | 1,508 | 1,508 | 3,000 |
| 2005/12/29 | 1,537 | 1,538 | 1,520 | 1,538 | 23,000 |
| 2005/12/28 | 1,540 | 1,545 | 1,539 | 1,539 | 5,000 |
| 2005/12/27 | 1,498 | 1,540 | 1,498 | 1,540 | 11,000 |
| 2005/12/26 | 1,530 | 1,550 | 1,490 | 1,550 | 20,000 |
| 2005/12/22 | 1,549 | 1,549 | 1,515 | 1,530 | 20,000 |
| 2005/12/21 | 1,516 | 1,581 | 1,516 | 1,570 | 85,000 |
| 2005/12/20 | 1,460 | 1,496 | 1,460 | 1,496 | 26,000 |
| 2005/12/19 | 1,440 | 1,500 | 1,412 | 1,470 | 95,000 |
| 2005/12/16 | 1,415 | 1,430 | 1,400 | 1,411 | 91,000 |
| 2005/12/15 | 1,345 | 1,400 | 1,341 | 1,395 | 81,000 |
| 2005/12/14 | 1,340 | 1,345 | 1,328 | 1,340 | 16,000 |
| 2005/12/13 | 1,330 | 1,340 | 1,323 | 1,335 | 36,000 |
| 2005/12/12 | 1,322 | 1,339 | 1,322 | 1,339 | 16,000 |
| 2005/12/09 | 1,330 | 1,340 | 1,320 | 1,324 | 22,000 |
| 2005/12/08 | 1,340 | 1,340 | 1,322 | 1,330 | 24,000 |
| 2005/12/07 | 1,350 | 1,350 | 1,335 | 1,350 | 77,000 |
| 2005/12/06 | 1,350 | 1,355 | 1,330 | 1,353 | 91,000 |
| 2005/12/05 | 1,313 | 1,350 | 1,311 | 1,350 | 97,000 |
| 2005/12/02 | 1,308 | 1,325 | 1,291 | 1,325 | 72,000 |
| 2005/12/01 | 1,311 | 1,315 | 1,305 | 1,309 | 23,000 |
| 2005/11/30 | 1,301 | 1,320 | 1,300 | 1,311 | 29,000 |
| 2005/11/29 | 1,304 | 1,304 | 1,290 | 1,298 | 16,000 |
| 2005/11/28 | 1,329 | 1,329 | 1,304 | 1,305 | 34,000 |
| 2005/11/25 | 1,322 | 1,322 | 1,302 | 1,309 | 102,000 |
| 2005/11/24 | 1,350 | 1,360 | 1,342 | 1,342 | 18,000 |
| 2005/11/22 | 1,368 | 1,368 | 1,348 | 1,348 | 5,000 |
| 2005/11/21 | 1,375 | 1,375 | 1,350 | 1,370 | 8,000 |
| 2005/11/18 | 1,349 | 1,365 | 1,349 | 1,365 | 5,000 |
| 2005/11/17 | 1,340 | 1,350 | 1,324 | 1,350 | 29,000 |
| 2005/11/16 | 1,402 | 1,402 | 1,390 | 1,400 | 6,000 |
| 2005/11/15 | 1,334 | 1,426 | 1,334 | 1,409 | 18,000 |
| 2005/11/14 | 1,392 | 1,425 | 1,388 | 1,394 | 18,000 |
| 2005/11/11 | 1,320 | 1,379 | 1,320 | 1,379 | 13,000 |
| 2005/11/10 | 1,311 | 1,320 | 1,311 | 1,320 | 9,000 |
| 2005/11/09 | 1,309 | 1,310 | 1,305 | 1,310 | 13,000 |
| 2005/11/08 | 1,300 | 1,314 | 1,300 | 1,305 | 5,000 |
| 2005/11/07 | 1,293 | 1,295 | 1,293 | 1,295 | 3,000 |
| 2005/11/04 | 1,276 | 1,305 | 1,276 | 1,294 | 15,000 |
| 2005/11/02 | 1,288 | 1,290 | 1,274 | 1,282 | 10,000 |
| 2005/11/01 | 1,265 | 1,270 | 1,265 | 1,270 | 12,000 |
| 2005/10/28 | 1,277 | 1,290 | 1,277 | 1,280 | 9,000 |
| 2005/10/27 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 2005/10/26 | 1,297 | 1,298 | 1,290 | 1,290 | 3,000 |
| 2005/10/25 | 1,279 | 1,286 | 1,279 | 1,286 | 9,000 |
| 2005/10/21 | 1,272 | 1,272 | 1,272 | 1,272 | 1,000 |
| 2005/10/20 | 1,305 | 1,310 | 1,280 | 1,280 | 9,000 |
| 2005/10/19 | 1,303 | 1,305 | 1,303 | 1,305 | 2,000 |
| 2005/10/18 | 1,307 | 1,307 | 1,303 | 1,303 | 3,000 |
| 2005/10/17 | 1,291 | 1,291 | 1,290 | 1,290 | 2,000 |
| 2005/10/14 | 1,263 | 1,293 | 1,263 | 1,270 | 6,000 |
| 2005/10/13 | 1,258 | 1,300 | 1,250 | 1,300 | 10,000 |
| 2005/10/12 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 |
| 2005/10/11 | 1,249 | 1,260 | 1,241 | 1,260 | 5,000 |
| 2005/10/07 | 1,230 | 1,240 | 1,230 | 1,240 | 14,000 |
| 2005/10/06 | 1,260 | 1,263 | 1,260 | 1,260 | 9,000 |
| 2005/10/05 | 1,250 | 1,260 | 1,250 | 1,260 | 7,000 |
| 2005/10/04 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 |
| 2005/10/03 | 1,262 | 1,262 | 1,260 | 1,260 | 5,000 |
| 2005/09/30 | 1,261 | 1,263 | 1,260 | 1,263 | 9,000 |
| 2005/09/29 | 1,260 | 1,261 | 1,260 | 1,260 | 6,000 |
| 2005/09/28 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2005/09/27 | 1,260 | 1,261 | 1,250 | 1,261 | 7,000 |
| 2005/09/26 | 1,242 | 1,260 | 1,242 | 1,256 | 7,000 |
| 2005/09/22 | 1,230 | 1,250 | 1,228 | 1,249 | 24,000 |
| 2005/09/21 | 1,231 | 1,231 | 1,229 | 1,230 | 9,000 |
| 2005/09/20 | 1,221 | 1,230 | 1,201 | 1,230 | 16,000 |
| 2005/09/16 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 |
| 2005/09/15 | 1,235 | 1,235 | 1,220 | 1,220 | 6,000 |
| 2005/09/14 | 1,220 | 1,220 | 1,205 | 1,215 | 6,000 |
| 2005/09/13 | 1,230 | 1,230 | 1,230 | 1,230 | 6,000 |
| 2005/09/12 | 1,231 | 1,231 | 1,225 | 1,230 | 5,000 |
| 2005/09/09 | 1,224 | 1,225 | 1,224 | 1,225 | 9,000 |
| 2005/09/08 | 1,225 | 1,225 | 1,224 | 1,225 | 9,000 |
| 2005/09/06 | 1,240 | 1,240 | 1,235 | 1,240 | 7,000 |
| 2005/09/05 | 1,240 | 1,240 | 1,210 | 1,240 | 10,000 |
| 2005/09/02 | 1,240 | 1,255 | 1,240 | 1,255 | 8,000 |
| 2005/09/01 | 1,225 | 1,243 | 1,225 | 1,238 | 15,000 |
| 2005/08/31 | 1,227 | 1,227 | 1,210 | 1,211 | 3,000 |
| 2005/08/30 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 2005/08/29 | 1,220 | 1,220 | 1,201 | 1,201 | 3,000 |
| 2005/08/26 | 1,220 | 1,230 | 1,220 | 1,220 | 8,000 |
| 2005/08/25 | 1,220 | 1,220 | 1,215 | 1,215 | 4,000 |
| 2005/08/24 | 1,210 | 1,215 | 1,210 | 1,215 | 6,000 |
| 2005/08/23 | 1,201 | 1,202 | 1,201 | 1,202 | 3,000 |
| 2005/08/22 | 1,220 | 1,225 | 1,200 | 1,200 | 6,000 |
| 2005/08/19 | 1,225 | 1,225 | 1,220 | 1,220 | 5,000 |
| 2005/08/18 | 1,235 | 1,235 | 1,225 | 1,225 | 6,000 |
| 2005/08/17 | 1,219 | 1,235 | 1,219 | 1,235 | 12,000 |
| 2005/08/16 | 1,228 | 1,228 | 1,220 | 1,220 | 2,000 |
| 2005/08/15 | 1,185 | 1,220 | 1,185 | 1,220 | 9,000 |
| 2005/08/12 | 1,228 | 1,228 | 1,228 | 1,228 | 1,000 |
| 2005/08/11 | 1,220 | 1,220 | 1,200 | 1,200 | 10,000 |
| 2005/08/10 | 1,191 | 1,192 | 1,191 | 1,192 | 6,000 |
| 2005/08/09 | 1,183 | 1,183 | 1,183 | 1,183 | 3,000 |
| 2005/08/08 | 1,199 | 1,199 | 1,176 | 1,176 | 14,000 |
| 2005/08/05 | 1,222 | 1,227 | 1,210 | 1,210 | 11,000 |
| 2005/08/04 | 1,244 | 1,244 | 1,221 | 1,222 | 6,000 |
| 2005/08/03 | 1,219 | 1,248 | 1,219 | 1,248 | 16,000 |
| 2005/08/02 | 1,220 | 1,220 | 1,210 | 1,220 | 16,000 |
| 2005/08/01 | 1,206 | 1,219 | 1,206 | 1,219 | 15,000 |
| 2005/07/29 | 1,199 | 1,199 | 1,190 | 1,195 | 5,000 |
| 2005/07/28 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2005/07/27 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2005/07/26 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 |
| 2005/07/25 | 1,201 | 1,201 | 1,200 | 1,200 | 4,000 |
| 2005/07/22 | 1,200 | 1,200 | 1,199 | 1,199 | 7,000 |
| 2005/07/21 | 1,202 | 1,202 | 1,195 | 1,195 | 43,000 |
| 2005/07/20 | 1,197 | 1,203 | 1,197 | 1,203 | 13,000 |
| 2005/07/19 | 1,189 | 1,197 | 1,189 | 1,197 | 11,000 |
| 2005/07/15 | 1,188 | 1,190 | 1,180 | 1,180 | 9,000 |
| 2005/07/14 | 1,180 | 1,180 | 1,170 | 1,180 | 10,000 |
| 2005/07/13 | 1,171 | 1,171 | 1,170 | 1,170 | 5,000 |
| 2005/07/12 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 |
| 2005/07/11 | 1,185 | 1,185 | 1,180 | 1,180 | 6,000 |
| 2005/07/08 | 1,181 | 1,185 | 1,181 | 1,185 | 11,000 |
| 2005/07/07 | 1,190 | 1,190 | 1,161 | 1,161 | 3,000 |
| 2005/07/06 | 1,195 | 1,195 | 1,170 | 1,170 | 7,000 |
| 2005/07/05 | 1,190 | 1,200 | 1,180 | 1,195 | 12,000 |
| 2005/07/04 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 2005/07/01 | 1,178 | 1,180 | 1,160 | 1,160 | 7,000 |
| 2005/06/30 | 1,168 | 1,178 | 1,168 | 1,178 | 11,000 |
| 2005/06/28 | 1,146 | 1,161 | 1,146 | 1,161 | 6,000 |
| 2005/06/27 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 2005/06/24 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 2005/06/23 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 2005/06/22 | 1,133 | 1,135 | 1,125 | 1,135 | 15,000 |
| 2005/06/21 | 1,120 | 1,134 | 1,120 | 1,134 | 14,000 |
| 2005/06/20 | 1,157 | 1,157 | 1,125 | 1,130 | 9,000 |
| 2005/06/17 | 1,169 | 1,169 | 1,130 | 1,167 | 12,000 |
| 2005/06/16 | 1,167 | 1,170 | 1,150 | 1,160 | 23,000 |
| 2005/06/15 | 1,165 | 1,166 | 1,160 | 1,166 | 9,000 |
| 2005/06/14 | 1,159 | 1,160 | 1,120 | 1,155 | 19,000 |
| 2005/06/13 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 2005/06/10 | 1,140 | 1,150 | 1,140 | 1,150 | 23,000 |
| 2005/06/09 | 1,130 | 1,140 | 1,130 | 1,135 | 14,000 |
| 2005/06/08 | 1,125 | 1,125 | 1,110 | 1,110 | 2,000 |
| 2005/06/07 | 1,100 | 1,120 | 1,100 | 1,120 | 7,000 |
| 2005/06/06 | 1,101 | 1,110 | 1,100 | 1,100 | 6,000 |
| 2005/06/03 | 1,108 | 1,110 | 1,095 | 1,100 | 55,000 |
| 2005/06/02 | 1,090 | 1,120 | 1,090 | 1,114 | 11,000 |
| 2005/06/01 | 1,091 | 1,091 | 1,090 | 1,090 | 11,000 |
| 2005/05/31 | 1,042 | 1,075 | 1,040 | 1,075 | 23,000 |
| 2005/05/30 | 1,055 | 1,060 | 1,040 | 1,040 | 38,000 |
| 2005/05/27 | 1,050 | 1,050 | 1,040 | 1,050 | 38,000 |
| 2005/05/26 | 1,074 | 1,074 | 1,055 | 1,055 | 13,000 |
| 2005/05/25 | 1,069 | 1,075 | 1,060 | 1,075 | 91,000 |
| 2005/05/24 | 1,060 | 1,070 | 1,055 | 1,070 | 16,000 |
| 2005/05/23 | 1,065 | 1,065 | 1,050 | 1,060 | 20,000 |
| 2005/05/20 | 1,090 | 1,090 | 1,075 | 1,080 | 14,000 |
| 2005/05/19 | 1,090 | 1,100 | 1,075 | 1,095 | 11,000 |
| 2005/05/18 | 1,088 | 1,090 | 1,041 | 1,090 | 24,000 |
| 2005/05/17 | 1,141 | 1,141 | 1,120 | 1,130 | 5,000 |
| 2005/05/16 | 1,172 | 1,173 | 1,165 | 1,165 | 4,000 |
| 2005/05/13 | 1,174 | 1,174 | 1,174 | 1,174 | 1,000 |
| 2005/05/12 | 1,178 | 1,179 | 1,178 | 1,179 | 2,000 |
| 2005/05/11 | 1,165 | 1,171 | 1,150 | 1,171 | 6,000 |
| 2005/05/10 | 1,185 | 1,188 | 1,178 | 1,178 | 7,000 |
| 2005/05/09 | 1,171 | 1,185 | 1,171 | 1,185 | 7,000 |
| 2005/05/06 | 1,157 | 1,170 | 1,157 | 1,170 | 10,000 |
| 2005/05/02 | 1,150 | 1,156 | 1,150 | 1,156 | 2,000 |
| 2005/04/28 | 1,156 | 1,156 | 1,156 | 1,156 | 1,000 |
| 2005/04/27 | 1,156 | 1,156 | 1,150 | 1,150 | 3,000 |
| 2005/04/26 | 1,150 | 1,156 | 1,150 | 1,156 | 4,000 |
| 2005/04/25 | 1,135 | 1,160 | 1,135 | 1,160 | 8,000 |
| 2005/04/22 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 |
| 2005/04/21 | 1,099 | 1,100 | 1,074 | 1,100 | 16,000 |
| 2005/04/20 | 1,080 | 1,125 | 1,080 | 1,100 | 13,000 |
| 2005/04/19 | 1,065 | 1,080 | 1,065 | 1,080 | 5,000 |
| 2005/04/18 | 1,075 | 1,075 | 1,041 | 1,045 | 17,000 |
| 2005/04/15 | 1,081 | 1,090 | 1,080 | 1,090 | 11,000 |
| 2005/04/14 | 1,099 | 1,120 | 1,090 | 1,090 | 9,000 |
| 2005/04/13 | 1,129 | 1,129 | 1,110 | 1,110 | 8,000 |
| 2005/04/12 | 1,135 | 1,140 | 1,135 | 1,135 | 4,000 |
| 2005/04/11 | 1,120 | 1,129 | 1,116 | 1,120 | 10,000 |
| 2005/04/08 | 1,112 | 1,130 | 1,100 | 1,129 | 37,000 |
| 2005/04/07 | 1,156 | 1,156 | 1,152 | 1,152 | 18,000 |
| 2005/04/06 | 1,160 | 1,160 | 1,155 | 1,155 | 3,000 |
| 2005/04/05 | 1,170 | 1,170 | 1,160 | 1,170 | 9,000 |
| 2005/04/01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2005/03/31 | 1,192 | 1,199 | 1,190 | 1,190 | 3,000 |
| 2005/03/30 | 1,185 | 1,195 | 1,175 | 1,190 | 13,000 |
| 2005/03/29 | 1,198 | 1,210 | 1,185 | 1,185 | 21,000 |
| 2005/03/28 | 1,154 | 1,190 | 1,154 | 1,190 | 5,000 |
| 2005/03/25 | 1,155 | 1,180 | 1,140 | 1,180 | 13,000 |
| 2005/03/24 | 1,171 | 1,180 | 1,165 | 1,165 | 11,000 |
| 2005/03/23 | 1,182 | 1,185 | 1,180 | 1,180 | 11,000 |
| 2005/03/22 | 1,189 | 1,195 | 1,185 | 1,195 | 6,000 |
| 2005/03/18 | 1,208 | 1,208 | 1,188 | 1,190 | 8,000 |
| 2005/03/17 | 1,210 | 1,220 | 1,205 | 1,210 | 14,000 |
| 2005/03/16 | 1,220 | 1,230 | 1,200 | 1,230 | 10,000 |
| 2005/03/15 | 1,210 | 1,245 | 1,210 | 1,230 | 23,000 |
| 2005/03/14 | 1,200 | 1,210 | 1,200 | 1,200 | 12,000 |
| 2005/03/11 | 1,208 | 1,208 | 1,200 | 1,200 | 20,000 |
| 2005/03/10 | 1,191 | 1,206 | 1,185 | 1,206 | 16,000 |
| 2005/03/09 | 1,200 | 1,215 | 1,199 | 1,206 | 12,000 |
| 2005/03/08 | 1,227 | 1,230 | 1,200 | 1,200 | 25,000 |
| 2005/03/07 | 1,241 | 1,241 | 1,230 | 1,230 | 16,000 |
| 2005/03/04 | 1,239 | 1,240 | 1,230 | 1,240 | 17,000 |
| 2005/03/03 | 1,230 | 1,240 | 1,220 | 1,240 | 22,000 |
| 2005/03/02 | 1,236 | 1,249 | 1,228 | 1,230 | 28,000 |
| 2005/03/01 | 1,238 | 1,239 | 1,224 | 1,230 | 37,000 |
| 2005/02/28 | 1,219 | 1,228 | 1,212 | 1,214 | 23,000 |
| 2005/02/25 | 1,190 | 1,210 | 1,190 | 1,200 | 25,000 |
| 2005/02/24 | 1,177 | 1,190 | 1,177 | 1,185 | 20,000 |
| 2005/02/23 | 1,160 | 1,173 | 1,160 | 1,173 | 12,000 |
| 2005/02/22 | 1,129 | 1,179 | 1,129 | 1,179 | 34,000 |
| 2005/02/21 | 1,120 | 1,130 | 1,119 | 1,130 | 31,000 |
| 2005/02/18 | 1,109 | 1,120 | 1,080 | 1,120 | 42,000 |
| 2005/02/17 | 1,120 | 1,120 | 1,114 | 1,114 | 18,000 |
| 2005/02/16 | 1,135 | 1,135 | 1,120 | 1,121 | 26,000 |
| 2005/02/15 | 1,100 | 1,138 | 1,100 | 1,138 | 42,000 |
| 2005/02/14 | 1,080 | 1,099 | 1,067 | 1,099 | 37,000 |
| 2005/02/10 | 1,070 | 1,070 | 1,041 | 1,059 | 25,000 |
| 2005/02/09 | 1,066 | 1,070 | 1,060 | 1,066 | 19,000 |
| 2005/02/08 | 1,040 | 1,070 | 1,040 | 1,052 | 26,000 |
| 2005/02/07 | 1,019 | 1,045 | 1,019 | 1,040 | 21,000 |
| 2005/02/04 | 1,025 | 1,025 | 1,005 | 1,013 | 25,000 |
| 2005/02/03 | 1,010 | 1,040 | 1,010 | 1,026 | 48,000 |
| 2005/02/02 | 981 | 1,018 | 980 | 1,008 | 23,000 |
| 2005/02/01 | 989 | 989 | 970 | 981 | 28,000 |
| 2005/01/31 | 965 | 1,006 | 965 | 1,000 | 22,000 |
| 2005/01/28 | 960 | 965 | 956 | 956 | 10,000 |
| 2005/01/27 | 959 | 959 | 951 | 959 | 9,000 |
| 2005/01/26 | 948 | 951 | 948 | 951 | 13,000 |
| 2005/01/25 | 950 | 950 | 945 | 948 | 9,000 |
| 2005/01/24 | 940 | 945 | 940 | 945 | 3,000 |
| 2005/01/21 | 940 | 940 | 910 | 939 | 21,000 |
| 2005/01/20 | 949 | 949 | 948 | 949 | 5,000 |
| 2005/01/19 | 965 | 965 | 950 | 959 | 12,000 |
| 2005/01/18 | 950 | 966 | 950 | 966 | 18,000 |
| 2005/01/17 | 951 | 951 | 945 | 945 | 23,000 |
| 2005/01/14 | 960 | 960 | 950 | 950 | 11,000 |
| 2005/01/13 | 963 | 968 | 963 | 968 | 3,000 |
| 2005/01/12 | 968 | 968 | 960 | 963 | 14,000 |
| 2005/01/11 | 941 | 969 | 940 | 969 | 20,000 |
| 2005/01/07 | 929 | 941 | 929 | 941 | 9,000 |
| 2005/01/06 | 918 | 928 | 918 | 928 | 6,000 |
| 2005/01/05 | 921 | 921 | 917 | 917 | 10,000 |
| 2005/01/04 | 935 | 935 | 930 | 930 | 11,000 |