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 |
---|---|---|---|---|---|
2010/12/30 | 264 | 270 | 264 | 267 | 9,000 |
2010/12/29 | 262 | 270 | 262 | 270 | 12,000 |
2010/12/28 | 264 | 265 | 264 | 265 | 2,000 |
2010/12/27 | 263 | 264 | 262 | 262 | 5,000 |
2010/12/24 | 264 | 264 | 260 | 263 | 18,000 |
2010/12/22 | 263 | 264 | 263 | 263 | 8,000 |
2010/12/21 | 267 | 267 | 262 | 263 | 19,000 |
2010/12/20 | 270 | 270 | 270 | 270 | 10,000 |
2010/12/17 | 270 | 270 | 267 | 270 | 18,000 |
2010/12/16 | 270 | 270 | 270 | 270 | 3,000 |
2010/12/15 | 274 | 274 | 270 | 272 | 39,000 |
2010/12/14 | 257 | 266 | 256 | 266 | 23,000 |
2010/12/13 | 250 | 256 | 250 | 256 | 18,000 |
2010/12/10 | 254 | 254 | 246 | 246 | 42,000 |
2010/12/09 | 247 | 254 | 247 | 254 | 20,000 |
2010/12/08 | 245 | 245 | 244 | 244 | 8,000 |
2010/12/07 | 240 | 241 | 238 | 240 | 10,000 |
2010/12/06 | 238 | 238 | 236 | 236 | 10,000 |
2010/12/03 | 242 | 243 | 238 | 239 | 7,000 |
2010/12/02 | 235 | 236 | 234 | 234 | 9,000 |
2010/12/01 | 0 | 0 | 0 | 234 | 0 |
2010/11/30 | 236 | 236 | 230 | 234 | 4,000 |
2010/11/29 | 229 | 229 | 228 | 228 | 7,000 |
2010/11/26 | 230 | 232 | 230 | 232 | 3,000 |
2010/11/25 | 228 | 228 | 228 | 228 | 5,000 |
2010/11/24 | 228 | 228 | 228 | 228 | 3,000 |
2010/11/22 | 228 | 228 | 225 | 228 | 11,000 |
2010/11/19 | 229 | 229 | 227 | 228 | 11,000 |
2010/11/18 | 222 | 228 | 222 | 228 | 3,000 |
2010/11/17 | 218 | 219 | 218 | 219 | 5,000 |
2010/11/16 | 225 | 225 | 219 | 219 | 5,000 |
2010/11/15 | 232 | 232 | 232 | 232 | 7,000 |
2010/11/12 | 225 | 225 | 225 | 225 | 9,000 |
2010/11/11 | 223 | 223 | 221 | 221 | 7,000 |
2010/11/10 | 218 | 222 | 218 | 219 | 17,000 |
2010/11/09 | 225 | 225 | 223 | 223 | 7,000 |
2010/11/08 | 218 | 220 | 218 | 220 | 5,000 |
2010/11/05 | 213 | 217 | 213 | 217 | 3,000 |
2010/11/04 | 210 | 210 | 209 | 209 | 4,000 |
2010/11/02 | 211 | 215 | 206 | 215 | 9,000 |
2010/11/01 | 216 | 216 | 212 | 212 | 6,000 |
2010/10/29 | 0 | 0 | 0 | 224 | 0 |
2010/10/28 | 224 | 224 | 224 | 224 | 1,000 |
2010/10/27 | 0 | 0 | 0 | 217 | 0 |
2010/10/26 | 217 | 217 | 217 | 217 | 2,000 |
2010/10/25 | 217 | 218 | 217 | 217 | 6,000 |
2010/10/22 | 218 | 218 | 218 | 218 | 1,000 |
2010/10/21 | 0 | 0 | 0 | 224 | 0 |
2010/10/20 | 225 | 225 | 224 | 224 | 8,000 |
2010/10/19 | 217 | 217 | 217 | 217 | 1,000 |
2010/10/18 | 216 | 217 | 216 | 217 | 2,000 |
2010/10/15 | 216 | 217 | 216 | 216 | 14,000 |
2010/10/14 | 216 | 216 | 216 | 216 | 2,000 |
2010/10/13 | 0 | 0 | 0 | 217 | 0 |
2010/10/12 | 217 | 218 | 210 | 217 | 16,000 |
2010/10/08 | 222 | 222 | 220 | 220 | 14,000 |
2010/10/07 | 220 | 223 | 220 | 222 | 9,000 |
2010/10/06 | 220 | 224 | 220 | 224 | 4,000 |
2010/10/05 | 213 | 218 | 213 | 218 | 4,000 |
2010/10/04 | 216 | 217 | 216 | 217 | 6,000 |
2010/10/01 | 229 | 229 | 216 | 216 | 23,000 |
2010/09/30 | 229 | 229 | 227 | 227 | 5,000 |
2010/09/29 | 231 | 231 | 229 | 229 | 2,000 |
2010/09/28 | 233 | 233 | 233 | 233 | 1,000 |
2010/09/27 | 237 | 238 | 234 | 238 | 5,000 |
2010/09/24 | 236 | 236 | 232 | 232 | 6,000 |
2010/09/22 | 235 | 237 | 235 | 236 | 13,000 |
2010/09/21 | 236 | 236 | 231 | 235 | 7,000 |
2010/09/17 | 238 | 238 | 231 | 231 | 10,000 |
2010/09/16 | 233 | 233 | 232 | 232 | 5,000 |
2010/09/15 | 230 | 232 | 230 | 231 | 12,000 |
2010/09/14 | 237 | 237 | 229 | 233 | 23,000 |
2010/09/13 | 242 | 243 | 237 | 239 | 34,000 |
2010/09/10 | 243 | 245 | 241 | 245 | 16,000 |
2010/09/09 | 244 | 251 | 244 | 250 | 14,000 |
2010/09/08 | 238 | 246 | 238 | 246 | 8,000 |
2010/09/07 | 0 | 0 | 0 | 238 | 0 |
2010/09/06 | 245 | 245 | 238 | 238 | 3,000 |
2010/09/03 | 240 | 241 | 240 | 241 | 5,000 |
2010/09/02 | 244 | 244 | 240 | 240 | 3,000 |
2010/09/01 | 245 | 245 | 245 | 245 | 1,000 |
2010/08/31 | 240 | 246 | 240 | 246 | 3,000 |
2010/08/30 | 245 | 248 | 245 | 247 | 7,000 |
2010/08/27 | 0 | 0 | 0 | 235 | 0 |
2010/08/26 | 233 | 238 | 233 | 235 | 15,000 |
2010/08/25 | 247 | 247 | 238 | 238 | 6,000 |
2010/08/24 | 242 | 250 | 239 | 250 | 13,000 |
2010/08/23 | 250 | 252 | 250 | 251 | 3,000 |
2010/08/20 | 253 | 253 | 245 | 245 | 8,000 |
2010/08/19 | 244 | 250 | 244 | 250 | 4,000 |
2010/08/18 | 243 | 243 | 243 | 243 | 1,000 |
2010/08/17 | 244 | 244 | 244 | 244 | 2,000 |
2010/08/16 | 245 | 245 | 245 | 245 | 1,000 |
2010/08/13 | 248 | 248 | 248 | 248 | 6,000 |
2010/08/12 | 236 | 241 | 236 | 240 | 4,000 |
2010/08/11 | 246 | 246 | 239 | 244 | 10,000 |
2010/08/10 | 252 | 252 | 246 | 246 | 21,000 |
2010/08/09 | 254 | 260 | 252 | 257 | 10,000 |
2010/08/06 | 251 | 256 | 249 | 256 | 9,000 |
2010/08/05 | 252 | 255 | 252 | 255 | 4,000 |
2010/08/04 | 260 | 260 | 251 | 252 | 22,000 |
2010/08/03 | 262 | 262 | 261 | 261 | 6,000 |
2010/08/02 | 259 | 261 | 259 | 261 | 13,000 |
2010/07/30 | 274 | 275 | 273 | 275 | 5,000 |
2010/07/29 | 279 | 279 | 267 | 267 | 13,000 |
2010/07/28 | 260 | 269 | 260 | 269 | 5,000 |
2010/07/27 | 259 | 264 | 259 | 260 | 6,000 |
2010/07/26 | 261 | 262 | 261 | 262 | 5,000 |
2010/07/23 | 260 | 264 | 260 | 260 | 7,000 |
2010/07/22 | 253 | 261 | 253 | 261 | 2,000 |
2010/07/21 | 277 | 277 | 253 | 253 | 3,000 |
2010/07/20 | 278 | 278 | 278 | 278 | 6,000 |
2010/07/16 | 264 | 264 | 264 | 264 | 2,000 |
2010/07/15 | 284 | 284 | 272 | 272 | 29,000 |
2010/07/14 | 275 | 276 | 270 | 276 | 9,000 |
2010/07/13 | 270 | 273 | 270 | 273 | 5,000 |
2010/07/12 | 269 | 270 | 269 | 270 | 6,000 |
2010/07/09 | 280 | 280 | 263 | 271 | 37,000 |
2010/07/08 | 263 | 271 | 261 | 271 | 13,000 |
2010/07/07 | 251 | 256 | 251 | 256 | 5,000 |
2010/07/06 | 244 | 248 | 244 | 248 | 2,000 |
2010/07/05 | 243 | 245 | 243 | 244 | 7,000 |
2010/07/02 | 248 | 248 | 241 | 247 | 11,000 |
2010/07/01 | 242 | 243 | 240 | 240 | 10,000 |
2010/06/30 | 247 | 250 | 247 | 247 | 6,000 |
2010/06/29 | 262 | 262 | 259 | 259 | 8,000 |
2010/06/28 | 0 | 0 | 0 | 270 | 0 |
2010/06/25 | 0 | 0 | 0 | 270 | 0 |
2010/06/24 | 270 | 271 | 270 | 270 | 4,000 |
2010/06/23 | 271 | 271 | 263 | 271 | 11,000 |
2010/06/22 | 275 | 277 | 273 | 273 | 24,000 |
2010/06/21 | 275 | 279 | 273 | 279 | 15,000 |
2010/06/18 | 282 | 285 | 280 | 280 | 36,000 |
2010/06/17 | 288 | 288 | 283 | 285 | 5,000 |
2010/06/16 | 289 | 290 | 286 | 286 | 8,000 |
2010/06/15 | 290 | 290 | 279 | 280 | 20,000 |
2010/06/14 | 276 | 284 | 276 | 284 | 18,000 |
2010/06/11 | 258 | 268 | 258 | 268 | 4,000 |
2010/06/10 | 250 | 250 | 248 | 250 | 18,000 |
2010/06/09 | 251 | 253 | 249 | 253 | 9,000 |
2010/06/08 | 243 | 251 | 243 | 251 | 7,000 |
2010/06/07 | 250 | 253 | 249 | 251 | 13,000 |
2010/06/04 | 262 | 267 | 262 | 264 | 6,000 |
2010/06/03 | 250 | 257 | 250 | 257 | 5,000 |
2010/06/02 | 256 | 256 | 256 | 256 | 1,000 |
2010/06/01 | 256 | 256 | 256 | 256 | 1,000 |
2010/05/31 | 240 | 240 | 240 | 240 | 1,000 |
2010/05/28 | 247 | 249 | 245 | 246 | 9,000 |
2010/05/27 | 250 | 250 | 247 | 247 | 7,000 |
2010/05/26 | 235 | 241 | 235 | 235 | 8,000 |
2010/05/25 | 244 | 244 | 240 | 240 | 8,000 |
2010/05/24 | 246 | 246 | 246 | 246 | 3,000 |
2010/05/21 | 237 | 244 | 229 | 244 | 16,000 |
2010/05/20 | 251 | 255 | 250 | 250 | 25,000 |
2010/05/19 | 245 | 261 | 242 | 251 | 14,000 |
2010/05/18 | 262 | 265 | 255 | 255 | 19,000 |
2010/05/17 | 274 | 274 | 262 | 262 | 11,000 |
2010/05/14 | 285 | 290 | 279 | 290 | 11,000 |
2010/05/13 | 271 | 277 | 271 | 277 | 3,000 |
2010/05/12 | 269 | 269 | 263 | 269 | 6,000 |
2010/05/11 | 274 | 274 | 270 | 270 | 11,000 |
2010/05/10 | 261 | 270 | 261 | 269 | 33,000 |
2010/05/07 | 267 | 275 | 266 | 273 | 24,000 |
2010/05/06 | 290 | 294 | 287 | 288 | 19,000 |
2010/04/30 | 299 | 301 | 297 | 300 | 9,000 |
2010/04/28 | 298 | 298 | 290 | 294 | 11,000 |
2010/04/27 | 301 | 301 | 295 | 300 | 23,000 |
2010/04/26 | 303 | 305 | 294 | 294 | 23,000 |
2010/04/23 | 282 | 290 | 282 | 290 | 15,000 |
2010/04/22 | 282 | 283 | 277 | 279 | 9,000 |
2010/04/21 | 284 | 284 | 283 | 283 | 9,000 |
2010/04/20 | 278 | 282 | 278 | 280 | 17,000 |
2010/04/19 | 275 | 283 | 275 | 276 | 17,000 |
2010/04/16 | 294 | 294 | 283 | 283 | 8,000 |
2010/04/15 | 288 | 294 | 288 | 294 | 23,000 |
2010/04/14 | 294 | 295 | 284 | 286 | 33,000 |
2010/04/13 | 301 | 302 | 295 | 295 | 31,000 |
2010/04/12 | 301 | 310 | 300 | 302 | 75,000 |
2010/04/09 | 280 | 300 | 280 | 294 | 117,000 |
2010/04/08 | 269 | 270 | 266 | 270 | 22,000 |
2010/04/07 | 265 | 267 | 265 | 267 | 8,000 |
2010/04/06 | 264 | 265 | 264 | 265 | 9,000 |
2010/04/05 | 259 | 265 | 259 | 262 | 24,000 |
2010/04/02 | 260 | 264 | 256 | 256 | 18,000 |
2010/04/01 | 250 | 252 | 250 | 252 | 3,000 |
2010/03/31 | 260 | 260 | 242 | 250 | 58,000 |
2010/03/30 | 257 | 260 | 257 | 260 | 11,000 |
2010/03/29 | 256 | 264 | 253 | 254 | 10,000 |
2010/03/26 | 257 | 268 | 257 | 260 | 19,000 |
2010/03/25 | 259 | 259 | 252 | 255 | 14,000 |
2010/03/24 | 255 | 255 | 251 | 251 | 14,000 |
2010/03/23 | 251 | 255 | 250 | 255 | 18,000 |
2010/03/19 | 252 | 255 | 252 | 255 | 19,000 |
2010/03/18 | 252 | 252 | 249 | 251 | 8,000 |
2010/03/17 | 245 | 252 | 243 | 252 | 9,000 |
2010/03/16 | 256 | 256 | 250 | 253 | 44,000 |
2010/03/15 | 236 | 255 | 236 | 248 | 40,000 |
2010/03/12 | 234 | 234 | 229 | 233 | 14,000 |
2010/03/11 | 230 | 233 | 226 | 226 | 14,000 |
2010/03/10 | 216 | 226 | 213 | 225 | 31,000 |
2010/03/09 | 217 | 220 | 217 | 218 | 19,000 |
2010/03/08 | 211 | 217 | 211 | 215 | 9,000 |
2010/03/05 | 210 | 210 | 206 | 210 | 6,000 |
2010/03/04 | 210 | 213 | 210 | 210 | 8,000 |
2010/03/03 | 207 | 209 | 203 | 209 | 7,000 |
2010/03/02 | 213 | 213 | 205 | 207 | 5,000 |
2010/03/01 | 202 | 213 | 198 | 213 | 14,000 |
2010/02/26 | 199 | 199 | 198 | 198 | 4,000 |
2010/02/25 | 200 | 200 | 200 | 200 | 1,000 |
2010/02/24 | 199 | 200 | 199 | 199 | 5,000 |
2010/02/22 | 203 | 208 | 203 | 205 | 4,000 |
2010/02/19 | 210 | 210 | 200 | 200 | 8,000 |
2010/02/18 | 202 | 203 | 200 | 200 | 10,000 |
2010/02/17 | 200 | 200 | 200 | 200 | 5,000 |
2010/02/16 | 198 | 198 | 196 | 196 | 6,000 |
2010/02/15 | 199 | 199 | 199 | 199 | 24,000 |
2010/02/12 | 199 | 200 | 198 | 200 | 68,000 |
2010/02/10 | 200 | 200 | 198 | 198 | 19,000 |
2010/02/09 | 200 | 201 | 200 | 200 | 7,000 |
2010/02/08 | 202 | 202 | 200 | 200 | 8,000 |
2010/02/05 | 198 | 202 | 195 | 202 | 13,000 |
2010/02/04 | 202 | 206 | 199 | 199 | 17,000 |
2010/02/03 | 204 | 204 | 201 | 201 | 5,000 |
2010/02/02 | 200 | 204 | 199 | 204 | 15,000 |
2010/02/01 | 209 | 209 | 200 | 200 | 6,000 |
2010/01/29 | 198 | 198 | 196 | 196 | 13,000 |
2010/01/28 | 198 | 198 | 198 | 198 | 8,000 |
2010/01/26 | 204 | 204 | 201 | 201 | 4,000 |
2010/01/25 | 201 | 201 | 198 | 198 | 6,000 |
2010/01/22 | 200 | 200 | 198 | 200 | 3,000 |
2010/01/21 | 202 | 202 | 200 | 200 | 13,000 |
2010/01/20 | 209 | 209 | 202 | 202 | 12,000 |
2010/01/19 | 210 | 210 | 208 | 209 | 28,000 |
2010/01/18 | 210 | 210 | 208 | 208 | 6,000 |
2010/01/15 | 210 | 210 | 208 | 208 | 25,000 |
2010/01/14 | 204 | 209 | 203 | 204 | 14,000 |
2010/01/13 | 203 | 206 | 203 | 203 | 9,000 |
2010/01/12 | 203 | 207 | 201 | 207 | 13,000 |
2010/01/08 | 205 | 205 | 203 | 203 | 22,000 |
2010/01/07 | 205 | 208 | 203 | 205 | 16,000 |
2010/01/06 | 208 | 209 | 195 | 199 | 13,000 |
2010/01/05 | 202 | 202 | 195 | 195 | 18,000 |
2010/01/04 | 186 | 188 | 186 | 188 | 8,000 |