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 |
---|---|---|---|---|---|
2008/12/30 | 144 | 144 | 144 | 144 | 1,000 |
2008/12/29 | 138 | 140 | 135 | 135 | 5,000 |
2008/12/26 | 141 | 141 | 141 | 141 | 1,000 |
2008/12/25 | 144 | 144 | 140 | 140 | 2,000 |
2008/12/24 | 137 | 140 | 130 | 140 | 9,000 |
2008/12/22 | 140 | 143 | 138 | 138 | 12,000 |
2008/12/19 | 148 | 148 | 148 | 148 | 14,000 |
2008/12/18 | 138 | 138 | 138 | 138 | 2,000 |
2008/12/17 | 140 | 140 | 132 | 132 | 21,000 |
2008/12/16 | 139 | 140 | 138 | 140 | 8,000 |
2008/12/15 | 145 | 145 | 140 | 140 | 55,000 |
2008/12/12 | 130 | 130 | 130 | 130 | 15,000 |
2008/12/11 | 130 | 130 | 128 | 130 | 24,000 |
2008/12/10 | 148 | 148 | 130 | 130 | 84,000 |
2008/12/09 | 130 | 130 | 128 | 128 | 35,000 |
2008/12/08 | 130 | 130 | 127 | 127 | 17,000 |
2008/12/05 | 130 | 130 | 130 | 130 | 8,000 |
2008/12/04 | 139 | 139 | 126 | 126 | 20,000 |
2008/12/03 | 143 | 143 | 139 | 139 | 11,000 |
2008/12/02 | 145 | 145 | 143 | 143 | 10,000 |
2008/12/01 | 154 | 154 | 150 | 150 | 6,000 |
2008/11/28 | 156 | 156 | 156 | 156 | 5,000 |
2008/11/27 | 157 | 157 | 157 | 157 | 1,000 |
2008/11/26 | 149 | 158 | 149 | 158 | 2,000 |
2008/11/25 | 156 | 158 | 156 | 158 | 6,000 |
2008/11/21 | 156 | 156 | 156 | 156 | 2,000 |
2008/11/20 | 159 | 159 | 159 | 159 | 12,000 |
2008/11/19 | 149 | 149 | 149 | 149 | 1,000 |
2008/11/18 | 149 | 153 | 148 | 152 | 9,000 |
2008/11/17 | 148 | 155 | 148 | 152 | 16,000 |
2008/11/14 | 179 | 179 | 150 | 150 | 45,000 |
2008/11/13 | 169 | 169 | 150 | 160 | 27,000 |
2008/11/12 | 180 | 180 | 170 | 174 | 44,000 |
2008/11/11 | 184 | 184 | 180 | 181 | 16,000 |
2008/11/10 | 195 | 195 | 185 | 185 | 38,000 |
2008/11/07 | 189 | 190 | 189 | 190 | 20,000 |
2008/11/06 | 198 | 199 | 198 | 199 | 27,000 |
2008/11/05 | 197 | 200 | 192 | 198 | 14,000 |
2008/11/04 | 199 | 199 | 190 | 195 | 29,000 |
2008/10/31 | 200 | 200 | 199 | 199 | 3,000 |
2008/10/30 | 200 | 200 | 200 | 200 | 2,000 |
2008/10/29 | 200 | 200 | 200 | 200 | 3,000 |
2008/10/28 | 195 | 195 | 185 | 193 | 29,000 |
2008/10/27 | 202 | 202 | 196 | 200 | 8,000 |
2008/10/24 | 214 | 214 | 205 | 205 | 7,000 |
2008/10/23 | 211 | 215 | 210 | 215 | 4,000 |
2008/10/21 | 210 | 225 | 210 | 225 | 19,000 |
2008/10/20 | 225 | 225 | 210 | 225 | 15,000 |
2008/10/17 | 205 | 218 | 205 | 215 | 10,000 |
2008/10/16 | 210 | 215 | 210 | 215 | 2,000 |
2008/10/15 | 220 | 220 | 220 | 220 | 9,000 |
2008/10/14 | 210 | 211 | 205 | 210 | 7,000 |
2008/10/10 | 216 | 216 | 195 | 200 | 33,000 |
2008/10/09 | 196 | 211 | 196 | 211 | 20,000 |
2008/10/08 | 210 | 216 | 205 | 211 | 35,000 |
2008/10/07 | 198 | 225 | 198 | 225 | 108,000 |
2008/10/06 | 234 | 234 | 220 | 223 | 57,000 |
2008/10/02 | 249 | 249 | 249 | 249 | 1,000 |
2008/09/30 | 243 | 244 | 243 | 244 | 17,000 |
2008/09/29 | 254 | 254 | 250 | 250 | 2,000 |
2008/09/25 | 258 | 258 | 253 | 254 | 8,000 |
2008/09/24 | 258 | 258 | 258 | 258 | 2,000 |
2008/09/22 | 262 | 262 | 260 | 260 | 11,000 |
2008/09/19 | 261 | 261 | 260 | 260 | 12,000 |
2008/09/18 | 246 | 246 | 245 | 246 | 17,000 |
2008/09/17 | 246 | 260 | 240 | 247 | 65,000 |
2008/09/16 | 246 | 247 | 242 | 247 | 20,000 |
2008/09/12 | 260 | 260 | 259 | 259 | 11,000 |
2008/09/11 | 259 | 260 | 259 | 259 | 10,000 |
2008/09/10 | 264 | 264 | 260 | 260 | 16,000 |
2008/09/09 | 261 | 265 | 260 | 265 | 10,000 |
2008/09/08 | 255 | 260 | 255 | 260 | 3,000 |
2008/09/05 | 250 | 250 | 250 | 250 | 14,000 |
2008/09/04 | 263 | 263 | 260 | 260 | 5,000 |
2008/09/03 | 268 | 268 | 267 | 267 | 2,000 |
2008/09/02 | 269 | 269 | 265 | 265 | 5,000 |
2008/09/01 | 277 | 277 | 264 | 264 | 9,000 |
2008/08/29 | 270 | 271 | 261 | 271 | 9,000 |
2008/08/28 | 270 | 270 | 270 | 270 | 2,000 |
2008/08/27 | 268 | 270 | 268 | 270 | 2,000 |
2008/08/26 | 267 | 269 | 265 | 269 | 12,000 |
2008/08/25 | 266 | 270 | 265 | 270 | 19,000 |
2008/08/22 | 260 | 265 | 252 | 265 | 9,000 |
2008/08/21 | 260 | 265 | 260 | 260 | 7,000 |
2008/08/20 | 258 | 262 | 257 | 260 | 29,000 |
2008/08/19 | 252 | 252 | 247 | 248 | 14,000 |
2008/08/18 | 259 | 259 | 253 | 253 | 17,000 |
2008/08/15 | 260 | 260 | 257 | 258 | 13,000 |
2008/08/14 | 254 | 255 | 254 | 254 | 9,000 |
2008/08/13 | 260 | 260 | 253 | 253 | 16,000 |
2008/08/12 | 264 | 264 | 260 | 260 | 9,000 |
2008/08/11 | 264 | 265 | 261 | 263 | 15,000 |
2008/08/08 | 267 | 267 | 260 | 264 | 14,000 |
2008/08/07 | 262 | 265 | 262 | 264 | 5,000 |
2008/08/06 | 254 | 254 | 254 | 254 | 1,000 |
2008/08/05 | 251 | 252 | 250 | 252 | 13,000 |
2008/08/04 | 255 | 255 | 250 | 250 | 20,000 |
2008/08/01 | 252 | 252 | 250 | 250 | 13,000 |
2008/07/31 | 255 | 260 | 251 | 251 | 22,000 |
2008/07/30 | 261 | 263 | 255 | 258 | 21,000 |
2008/07/29 | 258 | 258 | 253 | 256 | 13,000 |
2008/07/28 | 261 | 262 | 253 | 258 | 29,000 |
2008/07/25 | 261 | 261 | 255 | 257 | 30,000 |
2008/07/24 | 265 | 265 | 260 | 263 | 45,000 |
2008/07/23 | 258 | 265 | 258 | 262 | 22,000 |
2008/07/22 | 260 | 266 | 255 | 259 | 26,000 |
2008/07/18 | 265 | 265 | 257 | 262 | 15,000 |
2008/07/17 | 265 | 266 | 255 | 255 | 40,000 |
2008/07/16 | 272 | 274 | 262 | 267 | 35,000 |
2008/07/15 | 280 | 280 | 267 | 274 | 50,000 |
2008/07/14 | 272 | 273 | 270 | 270 | 15,000 |
2008/07/11 | 273 | 279 | 270 | 272 | 11,000 |
2008/07/10 | 290 | 290 | 270 | 272 | 38,000 |
2008/07/09 | 276 | 281 | 276 | 280 | 8,000 |
2008/07/08 | 278 | 278 | 271 | 273 | 19,000 |
2008/07/07 | 274 | 275 | 272 | 275 | 16,000 |
2008/07/04 | 280 | 280 | 272 | 272 | 18,000 |
2008/07/03 | 285 | 285 | 280 | 280 | 14,000 |
2008/07/02 | 299 | 299 | 285 | 285 | 35,000 |
2008/07/01 | 300 | 301 | 300 | 300 | 5,000 |
2008/06/30 | 299 | 301 | 299 | 301 | 5,000 |
2008/06/27 | 299 | 302 | 298 | 302 | 6,000 |
2008/06/26 | 303 | 303 | 303 | 303 | 10,000 |
2008/06/25 | 306 | 306 | 299 | 303 | 15,000 |
2008/06/24 | 302 | 306 | 302 | 304 | 7,000 |
2008/06/23 | 302 | 302 | 292 | 302 | 13,000 |
2008/06/20 | 305 | 305 | 304 | 305 | 11,000 |
2008/06/19 | 306 | 306 | 306 | 306 | 13,000 |
2008/06/18 | 309 | 311 | 305 | 306 | 33,000 |
2008/06/17 | 304 | 307 | 302 | 307 | 29,000 |
2008/06/16 | 307 | 307 | 304 | 305 | 7,000 |
2008/06/13 | 314 | 314 | 302 | 302 | 10,000 |
2008/06/12 | 303 | 307 | 301 | 301 | 36,000 |
2008/06/11 | 302 | 303 | 302 | 303 | 8,000 |
2008/06/10 | 317 | 317 | 310 | 311 | 15,000 |
2008/06/09 | 310 | 312 | 310 | 312 | 7,000 |
2008/06/06 | 315 | 315 | 310 | 310 | 8,000 |
2008/06/05 | 315 | 315 | 308 | 310 | 11,000 |
2008/06/04 | 311 | 315 | 310 | 310 | 8,000 |
2008/06/03 | 316 | 317 | 310 | 310 | 12,000 |
2008/06/02 | 311 | 311 | 310 | 311 | 8,000 |
2008/05/30 | 315 | 315 | 311 | 311 | 7,000 |
2008/05/29 | 313 | 314 | 313 | 314 | 6,000 |
2008/05/28 | 304 | 318 | 303 | 318 | 24,000 |
2008/05/27 | 310 | 310 | 305 | 305 | 7,000 |
2008/05/26 | 318 | 319 | 312 | 312 | 15,000 |
2008/05/23 | 317 | 325 | 317 | 322 | 32,000 |
2008/05/22 | 301 | 305 | 301 | 305 | 13,000 |
2008/05/21 | 307 | 310 | 307 | 308 | 15,000 |
2008/05/20 | 311 | 312 | 310 | 312 | 14,000 |
2008/05/19 | 311 | 314 | 310 | 311 | 14,000 |
2008/05/16 | 301 | 315 | 301 | 310 | 24,000 |
2008/05/15 | 305 | 305 | 296 | 300 | 85,000 |
2008/05/14 | 310 | 315 | 301 | 315 | 7,000 |
2008/05/13 | 324 | 324 | 320 | 320 | 32,000 |
2008/05/12 | 318 | 324 | 318 | 324 | 28,000 |
2008/05/09 | 323 | 330 | 318 | 328 | 43,000 |
2008/05/08 | 300 | 315 | 299 | 315 | 57,000 |
2008/05/07 | 285 | 292 | 285 | 292 | 33,000 |
2008/05/02 | 282 | 282 | 279 | 279 | 19,000 |
2008/05/01 | 275 | 277 | 271 | 277 | 16,000 |
2008/04/30 | 271 | 272 | 271 | 271 | 12,000 |
2008/04/28 | 267 | 271 | 267 | 268 | 9,000 |
2008/04/25 | 260 | 265 | 258 | 265 | 23,000 |
2008/04/24 | 265 | 265 | 260 | 260 | 13,000 |
2008/04/23 | 259 | 262 | 259 | 261 | 11,000 |
2008/04/22 | 265 | 265 | 254 | 254 | 25,000 |
2008/04/21 | 269 | 270 | 260 | 264 | 37,000 |
2008/04/18 | 256 | 256 | 252 | 255 | 11,000 |
2008/04/17 | 252 | 252 | 250 | 251 | 17,000 |
2008/04/16 | 256 | 257 | 250 | 250 | 69,000 |
2008/04/15 | 261 | 261 | 254 | 255 | 12,000 |
2008/04/14 | 253 | 256 | 251 | 256 | 9,000 |
2008/04/11 | 253 | 260 | 250 | 256 | 20,000 |
2008/04/10 | 267 | 267 | 251 | 251 | 28,000 |
2008/04/09 | 256 | 256 | 253 | 254 | 10,000 |
2008/04/08 | 260 | 260 | 256 | 256 | 39,000 |
2008/04/07 | 263 | 263 | 260 | 260 | 18,000 |
2008/04/04 | 269 | 269 | 262 | 263 | 18,000 |
2008/04/03 | 266 | 266 | 263 | 264 | 18,000 |
2008/04/02 | 263 | 265 | 262 | 263 | 21,000 |
2008/04/01 | 272 | 272 | 260 | 260 | 8,000 |
2008/03/31 | 265 | 265 | 262 | 262 | 7,000 |
2008/03/28 | 267 | 269 | 265 | 265 | 28,000 |
2008/03/27 | 280 | 280 | 265 | 272 | 22,000 |
2008/03/26 | 291 | 291 | 280 | 280 | 5,000 |
2008/03/25 | 281 | 290 | 280 | 290 | 24,000 |
2008/03/24 | 281 | 281 | 272 | 280 | 15,000 |
2008/03/21 | 280 | 280 | 280 | 280 | 6,000 |
2008/03/19 | 289 | 289 | 280 | 280 | 7,000 |
2008/03/18 | 266 | 270 | 266 | 270 | 19,000 |
2008/03/17 | 269 | 270 | 265 | 265 | 19,000 |
2008/03/14 | 284 | 284 | 270 | 270 | 14,000 |
2008/03/13 | 262 | 269 | 262 | 267 | 22,000 |
2008/03/12 | 268 | 272 | 268 | 269 | 30,000 |
2008/03/11 | 269 | 270 | 268 | 268 | 9,000 |
2008/03/10 | 275 | 276 | 275 | 275 | 17,000 |
2008/03/07 | 276 | 280 | 276 | 280 | 16,000 |
2008/03/06 | 279 | 286 | 278 | 280 | 10,000 |
2008/03/05 | 277 | 280 | 277 | 280 | 10,000 |
2008/03/04 | 285 | 290 | 285 | 285 | 18,000 |
2008/03/03 | 298 | 298 | 283 | 290 | 13,000 |
2008/02/29 | 302 | 302 | 300 | 300 | 6,000 |
2008/02/28 | 306 | 306 | 301 | 301 | 10,000 |
2008/02/27 | 285 | 305 | 278 | 305 | 9,000 |
2008/02/26 | 290 | 290 | 290 | 290 | 4,000 |
2008/02/25 | 277 | 290 | 277 | 287 | 10,000 |
2008/02/22 | 280 | 285 | 277 | 277 | 28,000 |
2008/02/21 | 271 | 275 | 271 | 275 | 8,000 |
2008/02/20 | 274 | 279 | 272 | 275 | 17,000 |
2008/02/19 | 272 | 280 | 272 | 279 | 24,000 |
2008/02/18 | 270 | 279 | 270 | 274 | 16,000 |
2008/02/15 | 273 | 275 | 268 | 275 | 28,000 |
2008/02/14 | 272 | 275 | 272 | 275 | 14,000 |
2008/02/13 | 270 | 272 | 269 | 272 | 9,000 |
2008/02/12 | 275 | 285 | 272 | 272 | 7,000 |
2008/02/08 | 289 | 289 | 285 | 285 | 11,000 |
2008/02/07 | 285 | 289 | 285 | 289 | 6,000 |
2008/02/06 | 290 | 290 | 290 | 290 | 9,000 |
2008/02/05 | 293 | 293 | 290 | 293 | 17,000 |
2008/02/04 | 293 | 297 | 292 | 295 | 18,000 |
2008/02/01 | 291 | 296 | 290 | 290 | 11,000 |
2008/01/31 | 290 | 294 | 288 | 290 | 14,000 |
2008/01/30 | 283 | 289 | 283 | 289 | 14,000 |
2008/01/29 | 284 | 285 | 280 | 283 | 18,000 |
2008/01/28 | 290 | 290 | 276 | 278 | 24,000 |
2008/01/25 | 285 | 287 | 280 | 284 | 17,000 |
2008/01/24 | 280 | 280 | 280 | 280 | 8,000 |
2008/01/23 | 290 | 290 | 280 | 280 | 18,000 |
2008/01/22 | 285 | 285 | 281 | 283 | 45,000 |
2008/01/21 | 290 | 290 | 285 | 285 | 4,000 |
2008/01/18 | 300 | 300 | 285 | 300 | 12,000 |
2008/01/17 | 286 | 287 | 284 | 285 | 44,000 |
2008/01/16 | 304 | 304 | 300 | 300 | 16,000 |
2008/01/15 | 325 | 325 | 315 | 315 | 12,000 |
2008/01/11 | 320 | 320 | 320 | 320 | 11,000 |
2008/01/10 | 335 | 335 | 317 | 320 | 20,000 |
2008/01/09 | 311 | 320 | 300 | 320 | 28,000 |
2008/01/08 | 320 | 320 | 320 | 320 | 3,000 |
2008/01/07 | 320 | 320 | 307 | 317 | 9,000 |
2008/01/04 | 321 | 321 | 315 | 320 | 6,000 |