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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,700 | 1,710 | 1,700 | 1,700 | 12,000 |
| 2006/12/28 | 1,699 | 1,710 | 1,679 | 1,698 | 32,000 |
| 2006/12/27 | 1,700 | 1,700 | 1,690 | 1,690 | 26,000 |
| 2006/12/26 | 1,681 | 1,690 | 1,675 | 1,690 | 13,000 |
| 2006/12/25 | 1,690 | 1,690 | 1,670 | 1,678 | 7,000 |
| 2006/12/22 | 1,710 | 1,710 | 1,685 | 1,690 | 19,000 |
| 2006/12/21 | 1,691 | 1,699 | 1,685 | 1,692 | 14,000 |
| 2006/12/20 | 1,695 | 1,700 | 1,665 | 1,695 | 63,000 |
| 2006/12/19 | 1,755 | 1,755 | 1,695 | 1,695 | 6,000 |
| 2006/12/18 | 1,690 | 1,730 | 1,690 | 1,695 | 4,000 |
| 2006/12/15 | 1,665 | 1,683 | 1,665 | 1,670 | 22,000 |
| 2006/12/14 | 1,685 | 1,690 | 1,681 | 1,685 | 17,000 |
| 2006/12/13 | 1,710 | 1,715 | 1,678 | 1,715 | 72,000 |
| 2006/12/12 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 |
| 2006/12/11 | 1,810 | 1,811 | 1,810 | 1,811 | 2,000 |
| 2006/12/08 | 1,856 | 1,856 | 1,856 | 1,856 | 3,000 |
| 2006/12/07 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 2006/12/06 | 1,800 | 1,800 | 1,690 | 1,770 | 31,000 |
| 2006/12/05 | 1,880 | 1,880 | 1,760 | 1,772 | 13,000 |
| 2006/12/04 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2006/12/01 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 2006/11/30 | 1,870 | 1,880 | 1,870 | 1,880 | 3,000 |
| 2006/11/28 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 |
| 2006/11/27 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 2006/11/22 | 1,842 | 1,844 | 1,842 | 1,844 | 8,000 |
| 2006/11/21 | 1,850 | 1,850 | 1,843 | 1,844 | 5,000 |
| 2006/11/20 | 1,930 | 1,930 | 1,850 | 1,850 | 6,000 |
| 2006/11/17 | 1,890 | 1,890 | 1,880 | 1,880 | 3,000 |
| 2006/11/16 | 1,923 | 1,923 | 1,923 | 1,923 | 1,000 |
| 2006/11/15 | 1,901 | 1,925 | 1,900 | 1,925 | 5,000 |
| 2006/11/14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/11/13 | 1,910 | 1,910 | 1,880 | 1,880 | 2,000 |
| 2006/11/10 | 1,929 | 1,930 | 1,910 | 1,930 | 5,000 |
| 2006/11/09 | 1,929 | 1,929 | 1,929 | 1,929 | 1,000 |
| 2006/11/08 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 |
| 2006/11/07 | 1,970 | 1,970 | 1,940 | 1,970 | 3,000 |
| 2006/11/06 | 1,936 | 1,940 | 1,936 | 1,940 | 2,000 |
| 2006/11/02 | 1,935 | 1,965 | 1,935 | 1,965 | 3,000 |
| 2006/11/01 | 1,992 | 1,992 | 1,990 | 1,990 | 2,000 |
| 2006/10/30 | 2,000 | 2,000 | 1,960 | 2,000 | 14,000 |
| 2006/10/27 | 1,956 | 1,990 | 1,956 | 1,990 | 3,000 |
| 2006/10/26 | 1,950 | 1,950 | 1,935 | 1,935 | 6,000 |
| 2006/10/25 | 1,945 | 1,980 | 1,930 | 1,980 | 17,000 |
| 2006/10/24 | 1,900 | 1,950 | 1,900 | 1,932 | 12,000 |
| 2006/10/23 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 |
| 2006/10/20 | 1,875 | 1,900 | 1,875 | 1,900 | 6,000 |
| 2006/10/19 | 1,899 | 1,900 | 1,895 | 1,900 | 10,000 |
| 2006/10/18 | 1,903 | 1,905 | 1,900 | 1,900 | 15,000 |
| 2006/10/17 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 2006/10/16 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 |
| 2006/10/13 | 1,899 | 1,900 | 1,899 | 1,900 | 10,000 |
| 2006/10/12 | 1,899 | 1,900 | 1,890 | 1,900 | 11,000 |
| 2006/10/11 | 1,880 | 1,900 | 1,880 | 1,900 | 9,000 |
| 2006/10/10 | 1,810 | 1,850 | 1,810 | 1,850 | 7,000 |
| 2006/10/06 | 1,957 | 1,957 | 1,897 | 1,930 | 6,000 |
| 2006/10/05 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 |
| 2006/10/04 | 1,939 | 1,940 | 1,910 | 1,940 | 5,000 |
| 2006/10/03 | 1,955 | 1,955 | 1,940 | 1,940 | 9,000 |
| 2006/10/02 | 1,955 | 1,955 | 1,925 | 1,955 | 4,000 |
| 2006/09/29 | 1,926 | 1,955 | 1,926 | 1,955 | 12,000 |
| 2006/09/28 | 1,925 | 1,925 | 1,925 | 1,925 | 4,000 |
| 2006/09/27 | 1,925 | 1,930 | 1,925 | 1,930 | 5,000 |
| 2006/09/25 | 1,920 | 1,925 | 1,918 | 1,925 | 8,000 |
| 2006/09/22 | 1,899 | 1,900 | 1,899 | 1,899 | 7,000 |
| 2006/09/21 | 1,856 | 1,895 | 1,856 | 1,881 | 9,000 |
| 2006/09/20 | 1,845 | 1,845 | 1,845 | 1,845 | 15,000 |
| 2006/09/19 | 1,886 | 1,886 | 1,886 | 1,886 | 1,000 |
| 2006/09/15 | 1,829 | 1,830 | 1,771 | 1,826 | 8,000 |
| 2006/09/14 | 1,850 | 1,870 | 1,850 | 1,850 | 6,000 |
| 2006/09/13 | 1,876 | 1,876 | 1,876 | 1,876 | 1,000 |
| 2006/09/12 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 2006/09/08 | 1,918 | 1,918 | 1,895 | 1,895 | 2,000 |
| 2006/09/07 | 1,930 | 1,930 | 1,902 | 1,902 | 2,000 |
| 2006/09/06 | 1,901 | 1,901 | 1,900 | 1,900 | 11,000 |
| 2006/09/05 | 1,923 | 1,923 | 1,862 | 1,892 | 5,000 |
| 2006/09/04 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 2006/09/01 | 1,950 | 1,950 | 1,945 | 1,945 | 2,000 |
| 2006/08/31 | 1,927 | 1,927 | 1,920 | 1,920 | 5,000 |
| 2006/08/29 | 1,945 | 1,960 | 1,940 | 1,940 | 5,000 |
| 2006/08/28 | 1,955 | 1,955 | 1,945 | 1,945 | 2,000 |
| 2006/08/25 | 1,975 | 1,975 | 1,975 | 1,975 | 1,000 |
| 2006/08/24 | 1,945 | 1,950 | 1,945 | 1,945 | 13,000 |
| 2006/08/23 | 1,945 | 1,949 | 1,900 | 1,940 | 19,000 |
| 2006/08/22 | 1,862 | 1,930 | 1,862 | 1,930 | 15,000 |
| 2006/08/21 | 1,945 | 1,945 | 1,920 | 1,920 | 7,000 |
| 2006/08/18 | 1,948 | 1,948 | 1,940 | 1,945 | 6,000 |
| 2006/08/17 | 1,925 | 1,925 | 1,925 | 1,925 | 3,000 |
| 2006/08/16 | 1,941 | 1,941 | 1,900 | 1,901 | 3,000 |
| 2006/08/15 | 1,889 | 1,930 | 1,880 | 1,900 | 12,000 |
| 2006/08/14 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 |
| 2006/08/11 | 1,893 | 1,900 | 1,893 | 1,899 | 15,000 |
| 2006/08/10 | 1,900 | 1,900 | 1,893 | 1,893 | 3,000 |
| 2006/08/09 | 1,900 | 1,900 | 1,870 | 1,900 | 6,000 |
| 2006/08/08 | 1,889 | 1,890 | 1,889 | 1,890 | 9,000 |
| 2006/08/07 | 1,912 | 1,912 | 1,890 | 1,890 | 6,000 |
| 2006/08/04 | 1,911 | 1,920 | 1,910 | 1,920 | 4,000 |
| 2006/08/03 | 1,810 | 1,900 | 1,810 | 1,900 | 26,000 |
| 2006/08/02 | 1,800 | 1,810 | 1,800 | 1,810 | 10,000 |
| 2006/08/01 | 1,776 | 1,800 | 1,770 | 1,780 | 8,000 |
| 2006/07/31 | 1,730 | 1,735 | 1,730 | 1,735 | 2,000 |
| 2006/07/28 | 1,750 | 1,750 | 1,740 | 1,750 | 4,000 |
| 2006/07/27 | 1,730 | 1,750 | 1,730 | 1,730 | 5,000 |
| 2006/07/26 | 1,725 | 1,725 | 1,725 | 1,725 | 2,000 |
| 2006/07/25 | 1,720 | 1,730 | 1,720 | 1,730 | 3,000 |
| 2006/07/21 | 1,690 | 1,720 | 1,690 | 1,690 | 3,000 |
| 2006/07/20 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 2006/07/19 | 1,720 | 1,720 | 1,690 | 1,690 | 10,000 |
| 2006/07/18 | 1,721 | 1,721 | 1,700 | 1,700 | 19,000 |
| 2006/07/14 | 1,740 | 1,740 | 1,720 | 1,720 | 9,000 |
| 2006/07/13 | 1,720 | 1,721 | 1,720 | 1,720 | 7,000 |
| 2006/07/12 | 1,740 | 1,740 | 1,720 | 1,720 | 13,000 |
| 2006/07/11 | 1,750 | 1,750 | 1,730 | 1,730 | 4,000 |
| 2006/07/10 | 1,789 | 1,789 | 1,789 | 1,789 | 3,000 |
| 2006/07/07 | 1,722 | 1,722 | 1,700 | 1,700 | 7,000 |
| 2006/07/06 | 1,730 | 1,730 | 1,725 | 1,725 | 3,000 |
| 2006/07/05 | 1,750 | 1,750 | 1,730 | 1,740 | 5,000 |
| 2006/07/04 | 1,750 | 1,760 | 1,750 | 1,760 | 5,000 |
| 2006/07/03 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2006/06/30 | 1,804 | 1,804 | 1,765 | 1,765 | 6,000 |
| 2006/06/29 | 1,769 | 1,775 | 1,722 | 1,722 | 13,000 |
| 2006/06/28 | 1,760 | 1,800 | 1,730 | 1,780 | 27,000 |
| 2006/06/27 | 1,653 | 1,670 | 1,653 | 1,670 | 4,000 |
| 2006/06/26 | 1,650 | 1,651 | 1,650 | 1,651 | 3,000 |
| 2006/06/23 | 1,655 | 1,655 | 1,640 | 1,655 | 3,000 |
| 2006/06/22 | 1,631 | 1,655 | 1,631 | 1,655 | 3,000 |
| 2006/06/21 | 1,624 | 1,640 | 1,620 | 1,620 | 7,000 |
| 2006/06/20 | 1,640 | 1,650 | 1,629 | 1,650 | 17,000 |
| 2006/06/19 | 1,601 | 1,625 | 1,600 | 1,621 | 9,000 |
| 2006/06/16 | 1,551 | 1,600 | 1,551 | 1,600 | 8,000 |
| 2006/06/15 | 1,510 | 1,550 | 1,510 | 1,525 | 9,000 |
| 2006/06/14 | 1,450 | 1,455 | 1,450 | 1,450 | 13,000 |
| 2006/06/13 | 1,509 | 1,509 | 1,480 | 1,500 | 7,000 |
| 2006/06/12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 2006/06/09 | 1,521 | 1,525 | 1,500 | 1,525 | 14,000 |
| 2006/06/08 | 1,548 | 1,548 | 1,518 | 1,518 | 4,000 |
| 2006/06/07 | 1,500 | 1,550 | 1,470 | 1,550 | 22,000 |
| 2006/06/06 | 1,521 | 1,521 | 1,479 | 1,500 | 12,000 |
| 2006/06/05 | 1,520 | 1,560 | 1,520 | 1,560 | 8,000 |
| 2006/06/02 | 1,650 | 1,650 | 1,590 | 1,600 | 11,000 |
| 2006/06/01 | 1,666 | 1,670 | 1,650 | 1,650 | 8,000 |
| 2006/05/31 | 1,674 | 1,674 | 1,650 | 1,666 | 6,000 |
| 2006/05/30 | 1,699 | 1,699 | 1,699 | 1,699 | 1,000 |
| 2006/05/29 | 1,700 | 1,710 | 1,700 | 1,700 | 9,000 |
| 2006/05/26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 2006/05/25 | 1,696 | 1,726 | 1,696 | 1,720 | 6,000 |
| 2006/05/24 | 1,657 | 1,744 | 1,657 | 1,696 | 7,000 |
| 2006/05/23 | 1,750 | 1,750 | 1,745 | 1,745 | 4,000 |
| 2006/05/22 | 1,769 | 1,795 | 1,769 | 1,795 | 8,000 |
| 2006/05/19 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 |
| 2006/05/18 | 1,720 | 1,750 | 1,720 | 1,750 | 9,000 |
| 2006/05/17 | 1,749 | 1,750 | 1,749 | 1,750 | 10,000 |
| 2006/05/16 | 1,755 | 1,755 | 1,755 | 1,755 | 1,000 |
| 2006/05/15 | 1,721 | 1,750 | 1,721 | 1,750 | 5,000 |
| 2006/05/12 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 2006/05/11 | 1,819 | 1,819 | 1,780 | 1,780 | 3,000 |
| 2006/05/10 | 1,770 | 1,800 | 1,770 | 1,795 | 20,000 |
| 2006/05/09 | 1,795 | 1,815 | 1,795 | 1,800 | 44,000 |
| 2006/05/08 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 |
| 2006/05/02 | 1,901 | 1,901 | 1,850 | 1,900 | 12,000 |
| 2006/05/01 | 1,877 | 1,900 | 1,877 | 1,900 | 2,000 |
| 2006/04/28 | 1,997 | 1,998 | 1,997 | 1,997 | 10,000 |
| 2006/04/27 | 1,999 | 1,999 | 1,980 | 1,999 | 7,000 |
| 2006/04/26 | 1,999 | 1,999 | 1,950 | 1,999 | 15,000 |
| 2006/04/25 | 1,961 | 2,000 | 1,931 | 2,000 | 40,000 |
| 2006/04/24 | 1,929 | 1,960 | 1,929 | 1,960 | 13,000 |
| 2006/04/21 | 1,930 | 2,005 | 1,921 | 1,921 | 42,000 |
| 2006/04/20 | 1,871 | 1,930 | 1,871 | 1,900 | 62,000 |
| 2006/04/19 | 1,820 | 1,855 | 1,820 | 1,855 | 10,000 |
| 2006/04/18 | 1,829 | 1,829 | 1,800 | 1,820 | 5,000 |
| 2006/04/17 | 1,830 | 1,850 | 1,820 | 1,838 | 41,000 |
| 2006/04/14 | 1,795 | 1,810 | 1,794 | 1,810 | 15,000 |
| 2006/04/13 | 1,775 | 1,788 | 1,772 | 1,780 | 13,000 |
| 2006/04/12 | 1,780 | 1,780 | 1,771 | 1,771 | 9,000 |
| 2006/04/11 | 1,780 | 1,790 | 1,775 | 1,775 | 6,000 |
| 2006/04/10 | 1,790 | 1,790 | 1,750 | 1,755 | 6,000 |
| 2006/04/07 | 1,750 | 1,770 | 1,740 | 1,770 | 4,000 |
| 2006/04/06 | 1,760 | 1,770 | 1,720 | 1,770 | 10,000 |
| 2006/04/05 | 1,780 | 1,790 | 1,760 | 1,790 | 15,000 |
| 2006/04/04 | 1,820 | 1,820 | 1,790 | 1,800 | 18,000 |
| 2006/04/03 | 1,800 | 1,815 | 1,790 | 1,815 | 25,000 |
| 2006/03/31 | 1,775 | 1,790 | 1,774 | 1,790 | 20,000 |
| 2006/03/30 | 1,710 | 1,745 | 1,700 | 1,745 | 10,000 |
| 2006/03/29 | 1,670 | 1,710 | 1,670 | 1,710 | 12,000 |
| 2006/03/28 | 1,644 | 1,670 | 1,644 | 1,670 | 7,000 |
| 2006/03/27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2006/03/23 | 1,625 | 1,625 | 1,619 | 1,620 | 6,000 |
| 2006/03/22 | 1,601 | 1,610 | 1,600 | 1,610 | 14,000 |
| 2006/03/20 | 1,600 | 1,600 | 1,590 | 1,590 | 11,000 |
| 2006/03/17 | 1,620 | 1,620 | 1,600 | 1,610 | 16,000 |
| 2006/03/16 | 1,633 | 1,634 | 1,620 | 1,625 | 14,000 |
| 2006/03/15 | 1,629 | 1,633 | 1,629 | 1,633 | 3,000 |
| 2006/03/14 | 1,610 | 1,629 | 1,610 | 1,629 | 2,000 |
| 2006/03/13 | 1,610 | 1,610 | 1,600 | 1,606 | 7,000 |
| 2006/03/10 | 1,591 | 1,605 | 1,591 | 1,605 | 17,000 |
| 2006/03/09 | 1,605 | 1,610 | 1,600 | 1,600 | 6,000 |
| 2006/03/08 | 1,600 | 1,600 | 1,570 | 1,600 | 8,000 |
| 2006/03/07 | 1,599 | 1,620 | 1,599 | 1,600 | 7,000 |
| 2006/03/06 | 1,605 | 1,610 | 1,600 | 1,600 | 12,000 |
| 2006/03/03 | 1,630 | 1,635 | 1,600 | 1,635 | 15,000 |
| 2006/03/02 | 1,697 | 1,697 | 1,665 | 1,665 | 2,000 |
| 2006/03/01 | 1,658 | 1,658 | 1,658 | 1,658 | 1,000 |
| 2006/02/28 | 1,689 | 1,740 | 1,670 | 1,740 | 16,000 |
| 2006/02/27 | 1,630 | 1,690 | 1,630 | 1,690 | 6,000 |
| 2006/02/24 | 1,623 | 1,630 | 1,610 | 1,610 | 4,000 |
| 2006/02/23 | 1,580 | 1,618 | 1,570 | 1,618 | 11,000 |
| 2006/02/22 | 1,631 | 1,645 | 1,580 | 1,580 | 7,000 |
| 2006/02/21 | 1,520 | 1,630 | 1,520 | 1,630 | 31,000 |
| 2006/02/20 | 1,650 | 1,660 | 1,600 | 1,610 | 12,000 |
| 2006/02/17 | 1,800 | 1,800 | 1,740 | 1,740 | 9,000 |
| 2006/02/16 | 1,796 | 1,800 | 1,796 | 1,800 | 15,000 |
| 2006/02/15 | 1,801 | 1,801 | 1,770 | 1,800 | 14,000 |
| 2006/02/14 | 1,800 | 1,800 | 1,640 | 1,800 | 32,000 |
| 2006/02/13 | 1,821 | 1,900 | 1,821 | 1,874 | 37,000 |
| 2006/02/10 | 1,730 | 1,820 | 1,730 | 1,820 | 53,000 |
| 2006/02/09 | 1,721 | 1,730 | 1,721 | 1,730 | 9,000 |
| 2006/02/08 | 1,760 | 1,760 | 1,740 | 1,760 | 9,000 |
| 2006/02/07 | 1,750 | 1,760 | 1,740 | 1,760 | 4,000 |
| 2006/02/06 | 1,759 | 1,760 | 1,730 | 1,731 | 33,000 |
| 2006/02/03 | 1,710 | 1,760 | 1,703 | 1,760 | 22,000 |
| 2006/02/02 | 1,721 | 1,750 | 1,720 | 1,740 | 26,000 |
| 2006/02/01 | 1,640 | 1,730 | 1,640 | 1,730 | 75,000 |
| 2006/01/31 | 1,635 | 1,640 | 1,635 | 1,639 | 8,000 |
| 2006/01/30 | 1,640 | 1,650 | 1,640 | 1,645 | 7,000 |
| 2006/01/27 | 1,600 | 1,640 | 1,600 | 1,640 | 17,000 |
| 2006/01/26 | 1,570 | 1,600 | 1,570 | 1,600 | 5,000 |
| 2006/01/25 | 1,534 | 1,551 | 1,525 | 1,550 | 5,000 |
| 2006/01/24 | 1,534 | 1,534 | 1,534 | 1,534 | 1,000 |
| 2006/01/23 | 1,599 | 1,599 | 1,530 | 1,531 | 11,000 |
| 2006/01/20 | 1,615 | 1,620 | 1,580 | 1,620 | 18,000 |
| 2006/01/19 | 1,461 | 1,630 | 1,461 | 1,630 | 20,000 |
| 2006/01/18 | 1,610 | 1,620 | 1,460 | 1,460 | 12,000 |
| 2006/01/17 | 1,674 | 1,674 | 1,610 | 1,610 | 34,000 |
| 2006/01/16 | 1,690 | 1,690 | 1,671 | 1,674 | 50,000 |
| 2006/01/13 | 1,690 | 1,701 | 1,676 | 1,692 | 48,000 |
| 2006/01/12 | 1,673 | 1,697 | 1,650 | 1,675 | 24,000 |
| 2006/01/11 | 1,700 | 1,700 | 1,665 | 1,670 | 24,000 |
| 2006/01/10 | 1,621 | 1,700 | 1,621 | 1,660 | 60,000 |
| 2006/01/06 | 1,600 | 1,640 | 1,580 | 1,621 | 40,000 |
| 2006/01/05 | 1,500 | 1,600 | 1,500 | 1,600 | 41,000 |
| 2006/01/04 | 1,481 | 1,508 | 1,481 | 1,495 | 12,000 |