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 |
---|---|---|---|---|---|
2007/12/28 | 326 | 326 | 316 | 316 | 5,000 |
2007/12/27 | 321 | 321 | 321 | 321 | 1,000 |
2007/12/26 | 311 | 315 | 311 | 315 | 16,000 |
2007/12/25 | 315 | 315 | 306 | 307 | 55,000 |
2007/12/21 | 308 | 312 | 308 | 311 | 36,000 |
2007/12/20 | 323 | 323 | 310 | 311 | 48,000 |
2007/12/19 | 326 | 330 | 322 | 326 | 30,000 |
2007/12/18 | 345 | 345 | 340 | 341 | 20,000 |
2007/12/17 | 350 | 354 | 346 | 346 | 33,000 |
2007/12/14 | 369 | 369 | 362 | 367 | 23,000 |
2007/12/13 | 371 | 371 | 365 | 365 | 24,000 |
2007/12/12 | 372 | 372 | 367 | 370 | 36,000 |
2007/12/11 | 377 | 380 | 372 | 373 | 28,000 |
2007/12/10 | 384 | 385 | 375 | 379 | 55,000 |
2007/12/07 | 370 | 375 | 365 | 371 | 46,000 |
2007/12/06 | 370 | 375 | 362 | 365 | 32,000 |
2007/12/05 | 372 | 374 | 370 | 370 | 18,000 |
2007/12/04 | 378 | 380 | 372 | 372 | 15,000 |
2007/12/03 | 381 | 388 | 377 | 385 | 29,000 |
2007/11/30 | 371 | 382 | 370 | 382 | 33,000 |
2007/11/29 | 368 | 375 | 368 | 372 | 20,000 |
2007/11/28 | 364 | 371 | 364 | 365 | 18,000 |
2007/11/27 | 365 | 366 | 360 | 365 | 73,000 |
2007/11/26 | 379 | 379 | 367 | 375 | 14,000 |
2007/11/22 | 367 | 380 | 367 | 380 | 13,000 |
2007/11/21 | 403 | 403 | 391 | 391 | 9,000 |
2007/11/20 | 404 | 404 | 401 | 403 | 18,000 |
2007/11/19 | 419 | 419 | 405 | 405 | 81,000 |
2007/11/16 | 450 | 450 | 425 | 429 | 209,000 |
2007/11/15 | 459 | 459 | 440 | 440 | 457,000 |
2007/11/14 | 512 | 512 | 502 | 504 | 60,000 |
2007/11/13 | 515 | 515 | 510 | 510 | 22,000 |
2007/11/12 | 525 | 525 | 515 | 515 | 20,000 |
2007/11/09 | 540 | 540 | 538 | 538 | 25,000 |
2007/11/08 | 538 | 539 | 536 | 536 | 32,000 |
2007/11/07 | 551 | 551 | 540 | 540 | 13,000 |
2007/11/06 | 555 | 555 | 552 | 552 | 2,000 |
2007/11/05 | 541 | 562 | 541 | 562 | 6,000 |
2007/11/01 | 556 | 556 | 550 | 550 | 2,000 |
2007/10/31 | 540 | 546 | 540 | 546 | 14,000 |
2007/10/30 | 540 | 540 | 540 | 540 | 18,000 |
2007/10/29 | 540 | 540 | 540 | 540 | 5,000 |
2007/10/26 | 540 | 540 | 540 | 540 | 4,000 |
2007/10/25 | 540 | 540 | 540 | 540 | 2,000 |
2007/10/24 | 543 | 543 | 540 | 540 | 8,000 |
2007/10/23 | 543 | 548 | 543 | 548 | 3,000 |
2007/10/22 | 541 | 547 | 530 | 547 | 88,000 |
2007/10/19 | 541 | 546 | 541 | 545 | 10,000 |
2007/10/18 | 531 | 540 | 530 | 539 | 19,000 |
2007/10/17 | 540 | 541 | 530 | 530 | 24,000 |
2007/10/16 | 550 | 550 | 550 | 550 | 1,000 |
2007/10/15 | 562 | 562 | 561 | 562 | 17,000 |
2007/10/12 | 562 | 562 | 553 | 553 | 22,000 |
2007/10/11 | 540 | 597 | 540 | 562 | 46,000 |
2007/10/10 | 547 | 550 | 535 | 535 | 11,000 |
2007/10/09 | 504 | 520 | 504 | 517 | 31,000 |
2007/10/05 | 499 | 504 | 499 | 504 | 2,000 |
2007/10/04 | 504 | 505 | 502 | 504 | 13,000 |
2007/10/03 | 501 | 505 | 500 | 502 | 15,000 |
2007/10/02 | 502 | 515 | 502 | 508 | 36,000 |
2007/10/01 | 504 | 504 | 500 | 500 | 19,000 |
2007/09/28 | 501 | 509 | 501 | 502 | 10,000 |
2007/09/27 | 510 | 510 | 501 | 505 | 11,000 |
2007/09/26 | 500 | 501 | 500 | 500 | 4,000 |
2007/09/21 | 502 | 510 | 501 | 501 | 3,000 |
2007/09/20 | 524 | 524 | 510 | 510 | 2,000 |
2007/09/19 | 518 | 530 | 515 | 530 | 11,000 |
2007/09/18 | 510 | 510 | 510 | 510 | 1,000 |
2007/09/14 | 510 | 519 | 509 | 515 | 24,000 |
2007/09/13 | 506 | 509 | 500 | 500 | 19,000 |
2007/09/12 | 511 | 520 | 510 | 516 | 12,000 |
2007/09/11 | 521 | 521 | 521 | 521 | 1,000 |
2007/09/10 | 531 | 531 | 528 | 528 | 9,000 |
2007/09/07 | 522 | 530 | 522 | 530 | 2,000 |
2007/09/05 | 522 | 522 | 522 | 522 | 2,000 |
2007/09/04 | 528 | 530 | 528 | 530 | 4,000 |
2007/09/03 | 531 | 531 | 525 | 525 | 7,000 |
2007/08/31 | 531 | 531 | 531 | 531 | 12,000 |
2007/08/30 | 531 | 531 | 531 | 531 | 3,000 |
2007/08/29 | 530 | 531 | 530 | 531 | 7,000 |
2007/08/28 | 535 | 538 | 535 | 538 | 5,000 |
2007/08/27 | 534 | 538 | 534 | 535 | 19,000 |
2007/08/24 | 535 | 540 | 530 | 530 | 7,000 |
2007/08/23 | 534 | 540 | 533 | 540 | 16,000 |
2007/08/22 | 531 | 534 | 530 | 530 | 15,000 |
2007/08/21 | 521 | 525 | 515 | 519 | 17,000 |
2007/08/20 | 536 | 536 | 525 | 525 | 5,000 |
2007/08/17 | 549 | 549 | 526 | 536 | 32,000 |
2007/08/16 | 542 | 542 | 530 | 539 | 12,000 |
2007/08/15 | 561 | 563 | 550 | 550 | 25,000 |
2007/08/14 | 562 | 562 | 560 | 560 | 20,000 |
2007/08/13 | 555 | 570 | 555 | 570 | 13,000 |
2007/08/10 | 584 | 584 | 560 | 570 | 25,000 |
2007/08/09 | 598 | 598 | 531 | 585 | 65,000 |
2007/08/08 | 620 | 620 | 599 | 599 | 27,000 |
2007/08/07 | 626 | 626 | 620 | 620 | 5,000 |
2007/08/06 | 616 | 625 | 615 | 625 | 6,000 |
2007/08/03 | 646 | 655 | 640 | 640 | 8,000 |
2007/08/02 | 655 | 661 | 647 | 647 | 16,000 |
2007/08/01 | 660 | 660 | 650 | 650 | 20,000 |
2007/07/31 | 648 | 650 | 641 | 649 | 10,000 |
2007/07/30 | 635 | 647 | 626 | 647 | 8,000 |
2007/07/27 | 658 | 663 | 640 | 663 | 27,000 |
2007/07/26 | 660 | 660 | 650 | 660 | 24,000 |
2007/07/25 | 656 | 660 | 650 | 660 | 10,000 |
2007/07/24 | 660 | 660 | 660 | 660 | 6,000 |
2007/07/23 | 660 | 660 | 660 | 660 | 57,000 |
2007/07/20 | 659 | 660 | 650 | 660 | 34,000 |
2007/07/19 | 660 | 660 | 660 | 660 | 25,000 |
2007/07/18 | 664 | 664 | 660 | 660 | 48,000 |
2007/07/17 | 663 | 664 | 662 | 663 | 32,000 |
2007/07/13 | 664 | 665 | 660 | 663 | 33,000 |
2007/07/12 | 655 | 665 | 655 | 660 | 21,000 |
2007/07/11 | 650 | 660 | 650 | 655 | 27,000 |
2007/07/10 | 648 | 653 | 648 | 653 | 31,000 |
2007/07/09 | 630 | 638 | 625 | 630 | 17,000 |
2007/07/06 | 622 | 624 | 622 | 624 | 5,000 |
2007/07/05 | 620 | 627 | 620 | 620 | 47,000 |
2007/07/04 | 611 | 619 | 611 | 619 | 22,000 |
2007/07/03 | 615 | 616 | 615 | 616 | 9,000 |
2007/07/02 | 610 | 612 | 610 | 610 | 11,000 |
2007/06/29 | 604 | 604 | 602 | 602 | 11,000 |
2007/06/28 | 602 | 610 | 602 | 610 | 36,000 |
2007/06/27 | 607 | 607 | 602 | 602 | 4,000 |
2007/06/26 | 602 | 607 | 602 | 607 | 11,000 |
2007/06/25 | 607 | 607 | 602 | 603 | 21,000 |
2007/06/22 | 609 | 609 | 601 | 607 | 61,000 |
2007/06/21 | 612 | 613 | 607 | 607 | 41,000 |
2007/06/20 | 614 | 615 | 611 | 612 | 38,000 |
2007/06/19 | 620 | 624 | 614 | 615 | 39,000 |
2007/06/18 | 624 | 624 | 609 | 615 | 57,000 |
2007/06/15 | 616 | 621 | 616 | 620 | 17,000 |
2007/06/14 | 615 | 620 | 615 | 615 | 17,000 |
2007/06/13 | 615 | 615 | 611 | 612 | 17,000 |
2007/06/12 | 620 | 624 | 618 | 620 | 15,000 |
2007/06/11 | 620 | 637 | 618 | 620 | 26,000 |
2007/06/08 | 618 | 619 | 615 | 618 | 33,000 |
2007/06/07 | 618 | 619 | 616 | 618 | 23,000 |
2007/06/06 | 618 | 618 | 615 | 617 | 19,000 |
2007/06/05 | 612 | 615 | 609 | 615 | 25,000 |
2007/06/04 | 625 | 629 | 621 | 621 | 9,000 |
2007/06/01 | 632 | 632 | 625 | 625 | 9,000 |
2007/05/31 | 637 | 637 | 630 | 630 | 7,000 |
2007/05/30 | 640 | 645 | 625 | 625 | 16,000 |
2007/05/29 | 645 | 645 | 610 | 640 | 41,000 |
2007/05/28 | 670 | 670 | 650 | 650 | 17,000 |
2007/05/25 | 660 | 660 | 659 | 659 | 14,000 |
2007/05/24 | 680 | 680 | 670 | 670 | 8,000 |
2007/05/23 | 680 | 690 | 680 | 682 | 4,000 |
2007/05/22 | 693 | 693 | 680 | 680 | 17,000 |
2007/05/21 | 685 | 685 | 682 | 685 | 7,000 |
2007/05/18 | 693 | 693 | 685 | 685 | 12,000 |
2007/05/17 | 700 | 700 | 684 | 685 | 17,000 |
2007/05/16 | 685 | 689 | 684 | 684 | 12,000 |
2007/05/15 | 700 | 708 | 690 | 690 | 41,000 |
2007/05/14 | 754 | 754 | 741 | 741 | 6,000 |
2007/05/11 | 755 | 755 | 740 | 740 | 16,000 |
2007/05/10 | 773 | 773 | 762 | 762 | 20,000 |
2007/05/09 | 762 | 768 | 761 | 768 | 21,000 |
2007/05/08 | 761 | 761 | 754 | 757 | 16,000 |
2007/05/07 | 758 | 761 | 750 | 761 | 18,000 |
2007/05/02 | 740 | 775 | 740 | 775 | 37,000 |
2007/05/01 | 740 | 741 | 731 | 741 | 44,000 |
2007/04/27 | 729 | 741 | 729 | 741 | 10,000 |
2007/04/26 | 693 | 720 | 693 | 720 | 18,000 |
2007/04/25 | 695 | 700 | 688 | 688 | 12,000 |
2007/04/24 | 690 | 690 | 690 | 690 | 12,000 |
2007/04/23 | 690 | 690 | 683 | 690 | 27,000 |
2007/04/20 | 695 | 700 | 691 | 700 | 8,000 |
2007/04/19 | 700 | 700 | 690 | 700 | 16,000 |
2007/04/18 | 700 | 710 | 691 | 700 | 33,000 |
2007/04/17 | 716 | 720 | 690 | 690 | 34,000 |
2007/04/16 | 726 | 726 | 705 | 710 | 20,000 |
2007/04/13 | 750 | 750 | 728 | 734 | 32,000 |
2007/04/12 | 763 | 764 | 749 | 750 | 35,000 |
2007/04/11 | 767 | 774 | 766 | 774 | 4,000 |
2007/04/10 | 785 | 785 | 780 | 780 | 6,000 |
2007/04/09 | 766 | 785 | 766 | 785 | 32,000 |
2007/04/06 | 790 | 790 | 785 | 785 | 4,000 |
2007/04/05 | 772 | 792 | 770 | 792 | 13,000 |
2007/04/04 | 791 | 791 | 772 | 772 | 22,000 |
2007/04/03 | 820 | 820 | 820 | 820 | 1,000 |
2007/04/02 | 820 | 820 | 820 | 820 | 1,000 |
2007/03/30 | 809 | 824 | 807 | 822 | 12,000 |
2007/03/28 | 813 | 813 | 802 | 810 | 6,000 |
2007/03/27 | 815 | 816 | 815 | 815 | 4,000 |
2007/03/27 | 1 -> 2.00 分割 | ||||
2007/03/26 | 1,606 | 1,631 | 1,606 | 1,631 | 9,000 |
2007/03/23 | 1,626 | 1,626 | 1,607 | 1,609 | 9,000 |
2007/03/22 | 1,606 | 1,625 | 1,597 | 1,625 | 10,000 |
2007/03/20 | 1,596 | 1,605 | 1,596 | 1,605 | 3,000 |
2007/03/19 | 1,602 | 1,602 | 1,581 | 1,595 | 12,000 |
2007/03/16 | 1,637 | 1,637 | 1,601 | 1,601 | 15,000 |
2007/03/15 | 1,630 | 1,640 | 1,607 | 1,607 | 15,000 |
2007/03/14 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
2007/03/13 | 1,630 | 1,679 | 1,630 | 1,640 | 7,000 |
2007/03/12 | 1,561 | 1,629 | 1,561 | 1,600 | 25,000 |
2007/03/09 | 1,563 | 1,564 | 1,551 | 1,551 | 16,000 |
2007/03/08 | 1,577 | 1,585 | 1,551 | 1,560 | 22,000 |
2007/03/07 | 1,586 | 1,620 | 1,572 | 1,590 | 18,000 |
2007/03/06 | 1,550 | 1,559 | 1,545 | 1,545 | 10,000 |
2007/03/05 | 1,629 | 1,629 | 1,573 | 1,573 | 10,000 |
2007/03/02 | 1,635 | 1,636 | 1,623 | 1,630 | 13,000 |
2007/03/01 | 1,621 | 1,650 | 1,620 | 1,635 | 25,000 |
2007/02/28 | 1,531 | 1,625 | 1,531 | 1,620 | 20,000 |
2007/02/27 | 1,646 | 1,650 | 1,643 | 1,650 | 17,000 |
2007/02/26 | 1,645 | 1,645 | 1,637 | 1,637 | 17,000 |
2007/02/23 | 1,636 | 1,641 | 1,636 | 1,636 | 7,000 |
2007/02/22 | 1,640 | 1,645 | 1,640 | 1,645 | 5,000 |
2007/02/21 | 1,636 | 1,657 | 1,633 | 1,633 | 10,000 |
2007/02/20 | 1,645 | 1,645 | 1,637 | 1,645 | 3,000 |
2007/02/19 | 1,654 | 1,660 | 1,633 | 1,645 | 11,000 |
2007/02/16 | 1,650 | 1,652 | 1,633 | 1,652 | 15,000 |
2007/02/15 | 1,649 | 1,652 | 1,649 | 1,651 | 9,000 |
2007/02/14 | 1,665 | 1,665 | 1,650 | 1,650 | 4,000 |
2007/02/13 | 1,679 | 1,679 | 1,660 | 1,665 | 9,000 |
2007/02/09 | 1,699 | 1,699 | 1,679 | 1,679 | 3,000 |
2007/02/08 | 1,686 | 1,686 | 1,686 | 1,686 | 1,000 |
2007/02/07 | 1,692 | 1,692 | 1,686 | 1,686 | 2,000 |
2007/02/06 | 1,692 | 1,692 | 1,692 | 1,692 | 2,000 |
2007/02/05 | 1,695 | 1,695 | 1,690 | 1,691 | 5,000 |
2007/02/02 | 1,700 | 1,700 | 1,690 | 1,695 | 3,000 |
2007/02/01 | 1,682 | 1,700 | 1,682 | 1,700 | 13,000 |
2007/01/31 | 1,674 | 1,680 | 1,674 | 1,678 | 6,000 |
2007/01/30 | 1,682 | 1,690 | 1,682 | 1,690 | 5,000 |
2007/01/29 | 1,688 | 1,700 | 1,687 | 1,698 | 9,000 |
2007/01/26 | 1,679 | 1,689 | 1,662 | 1,689 | 5,000 |
2007/01/25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
2007/01/24 | 1,680 | 1,680 | 1,670 | 1,670 | 12,000 |
2007/01/23 | 1,695 | 1,700 | 1,695 | 1,695 | 6,000 |
2007/01/22 | 1,698 | 1,698 | 1,695 | 1,695 | 12,000 |
2007/01/19 | 1,701 | 1,701 | 1,696 | 1,698 | 6,000 |
2007/01/18 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 |
2007/01/17 | 1,720 | 1,720 | 1,700 | 1,710 | 5,000 |
2007/01/16 | 1,715 | 1,720 | 1,715 | 1,720 | 9,000 |
2007/01/15 | 1,695 | 1,695 | 1,670 | 1,695 | 19,000 |
2007/01/12 | 1,734 | 1,734 | 1,701 | 1,706 | 16,000 |
2007/01/11 | 1,705 | 1,705 | 1,692 | 1,692 | 9,000 |
2007/01/10 | 1,734 | 1,734 | 1,700 | 1,700 | 4,000 |
2007/01/09 | 1,742 | 1,742 | 1,712 | 1,730 | 15,000 |
2007/01/05 | 1,739 | 1,750 | 1,682 | 1,682 | 34,000 |
2007/01/04 | 1,740 | 1,740 | 1,702 | 1,734 | 15,000 |