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 |
---|---|---|---|---|---|
2011/12/30 | 209 | 209 | 209 | 209 | 1,000 |
2011/12/29 | 208 | 209 | 208 | 209 | 3,000 |
2011/12/28 | 209 | 209 | 209 | 209 | 3,000 |
2011/12/22 | 214 | 214 | 211 | 211 | 19,000 |
2011/12/21 | 214 | 215 | 214 | 215 | 2,000 |
2011/12/20 | 219 | 220 | 212 | 212 | 16,000 |
2011/12/19 | 215 | 219 | 214 | 219 | 11,000 |
2011/12/16 | 217 | 217 | 213 | 213 | 55,000 |
2011/12/15 | 220 | 220 | 213 | 213 | 41,000 |
2011/12/14 | 212 | 212 | 210 | 212 | 11,000 |
2011/12/13 | 209 | 212 | 209 | 212 | 7,000 |
2011/12/12 | 209 | 210 | 206 | 207 | 12,000 |
2011/12/09 | 205 | 207 | 204 | 207 | 61,000 |
2011/12/08 | 208 | 210 | 206 | 209 | 21,000 |
2011/12/07 | 206 | 208 | 204 | 208 | 12,000 |
2011/12/06 | 205 | 206 | 205 | 205 | 9,000 |
2011/12/05 | 205 | 208 | 204 | 204 | 22,000 |
2011/12/02 | 205 | 205 | 205 | 205 | 7,000 |
2011/12/01 | 203 | 204 | 203 | 204 | 4,000 |
2011/11/30 | 201 | 210 | 200 | 201 | 22,000 |
2011/11/29 | 200 | 200 | 200 | 200 | 3,000 |
2011/11/28 | 0 | 0 | 0 | 197 | 0 |
2011/11/25 | 202 | 202 | 197 | 197 | 6,000 |
2011/11/24 | 195 | 195 | 195 | 195 | 2,000 |
2011/11/22 | 195 | 201 | 195 | 201 | 2,000 |
2011/11/21 | 202 | 202 | 202 | 202 | 1,000 |
2011/11/18 | 203 | 203 | 203 | 203 | 9,000 |
2011/11/17 | 201 | 203 | 200 | 203 | 7,000 |
2011/11/16 | 199 | 203 | 199 | 203 | 2,000 |
2011/11/15 | 200 | 200 | 200 | 200 | 9,000 |
2011/11/14 | 198 | 199 | 198 | 199 | 2,000 |
2011/11/11 | 201 | 201 | 192 | 196 | 18,000 |
2011/11/10 | 203 | 203 | 202 | 202 | 18,000 |
2011/11/09 | 205 | 206 | 202 | 203 | 14,000 |
2011/11/08 | 204 | 220 | 204 | 206 | 38,000 |
2011/11/07 | 203 | 203 | 200 | 200 | 7,000 |
2011/11/04 | 204 | 204 | 204 | 204 | 1,000 |
2011/11/02 | 202 | 202 | 201 | 202 | 4,000 |
2011/11/01 | 204 | 204 | 204 | 204 | 1,000 |
2011/10/31 | 0 | 0 | 0 | 202 | 0 |
2011/10/28 | 0 | 0 | 0 | 202 | 0 |
2011/10/27 | 202 | 202 | 202 | 202 | 1,000 |
2011/10/26 | 200 | 200 | 200 | 200 | 2,000 |
2011/10/25 | 200 | 200 | 200 | 200 | 2,000 |
2011/10/24 | 0 | 0 | 0 | 203 | 0 |
2011/10/21 | 204 | 204 | 203 | 203 | 2,000 |
2011/10/20 | 199 | 201 | 199 | 200 | 23,000 |
2011/10/19 | 203 | 205 | 203 | 205 | 6,000 |
2011/10/18 | 203 | 203 | 202 | 202 | 5,000 |
2011/10/17 | 199 | 199 | 199 | 199 | 3,000 |
2011/10/14 | 204 | 208 | 203 | 203 | 10,000 |
2011/10/13 | 205 | 208 | 205 | 208 | 3,000 |
2011/10/12 | 200 | 200 | 200 | 200 | 5,000 |
2011/10/11 | 205 | 205 | 200 | 200 | 6,000 |
2011/10/07 | 203 | 205 | 203 | 205 | 15,000 |
2011/10/06 | 200 | 200 | 197 | 200 | 15,000 |
2011/10/05 | 205 | 205 | 202 | 202 | 6,000 |
2011/10/04 | 207 | 207 | 205 | 205 | 2,000 |
2011/10/03 | 209 | 209 | 207 | 207 | 3,000 |
2011/09/30 | 212 | 212 | 212 | 212 | 1,000 |
2011/09/29 | 208 | 208 | 207 | 207 | 4,000 |
2011/09/28 | 210 | 210 | 210 | 210 | 1,000 |
2011/09/27 | 209 | 212 | 208 | 212 | 11,000 |
2011/09/26 | 202 | 217 | 202 | 217 | 21,000 |
2011/09/22 | 209 | 209 | 207 | 209 | 17,000 |
2011/09/21 | 0 | 0 | 0 | 210 | 0 |
2011/09/20 | 213 | 213 | 210 | 210 | 10,000 |
2011/09/16 | 211 | 218 | 209 | 218 | 12,000 |
2011/09/15 | 210 | 210 | 208 | 208 | 20,000 |
2011/09/14 | 213 | 213 | 209 | 209 | 11,000 |
2011/09/13 | 210 | 210 | 210 | 210 | 1,000 |
2011/09/12 | 208 | 208 | 207 | 207 | 3,000 |
2011/09/09 | 216 | 216 | 208 | 208 | 17,000 |
2011/09/08 | 218 | 220 | 218 | 219 | 7,000 |
2011/09/07 | 214 | 217 | 214 | 215 | 12,000 |
2011/09/06 | 211 | 211 | 211 | 211 | 2,000 |
2011/09/05 | 214 | 214 | 212 | 212 | 7,000 |
2011/09/02 | 215 | 215 | 213 | 215 | 10,000 |
2011/09/01 | 218 | 218 | 216 | 217 | 5,000 |
2011/08/31 | 213 | 215 | 213 | 215 | 8,000 |
2011/08/30 | 214 | 218 | 214 | 215 | 5,000 |
2011/08/29 | 0 | 0 | 0 | 213 | 0 |
2011/08/26 | 209 | 216 | 209 | 213 | 51,000 |
2011/08/25 | 216 | 216 | 216 | 216 | 1,000 |
2011/08/24 | 0 | 0 | 0 | 208 | 0 |
2011/08/23 | 208 | 208 | 208 | 208 | 1,000 |
2011/08/22 | 210 | 210 | 210 | 210 | 1,000 |
2011/08/19 | 216 | 216 | 212 | 212 | 14,000 |
2011/08/18 | 219 | 219 | 218 | 218 | 4,000 |
2011/08/17 | 219 | 219 | 219 | 219 | 1,000 |
2011/08/16 | 222 | 222 | 220 | 220 | 2,000 |
2011/08/15 | 224 | 224 | 212 | 215 | 12,000 |
2011/08/12 | 214 | 218 | 214 | 218 | 11,000 |
2011/08/11 | 212 | 213 | 211 | 213 | 5,000 |
2011/08/10 | 217 | 217 | 217 | 217 | 13,000 |
2011/08/09 | 212 | 212 | 205 | 210 | 25,000 |
2011/08/08 | 215 | 215 | 213 | 213 | 4,000 |
2011/08/05 | 218 | 218 | 214 | 217 | 10,000 |
2011/08/04 | 225 | 225 | 220 | 220 | 5,000 |
2011/08/03 | 220 | 221 | 216 | 219 | 15,000 |
2011/08/02 | 233 | 233 | 228 | 228 | 4,000 |
2011/08/01 | 234 | 234 | 230 | 233 | 8,000 |
2011/07/29 | 234 | 234 | 231 | 231 | 6,000 |
2011/07/28 | 234 | 234 | 234 | 234 | 1,000 |
2011/07/27 | 239 | 239 | 235 | 235 | 7,000 |
2011/07/26 | 238 | 238 | 232 | 232 | 8,000 |
2011/07/25 | 234 | 235 | 233 | 235 | 6,000 |
2011/07/22 | 238 | 238 | 231 | 235 | 17,000 |
2011/07/21 | 235 | 239 | 235 | 235 | 27,000 |
2011/07/20 | 246 | 248 | 243 | 243 | 12,000 |
2011/07/19 | 241 | 242 | 240 | 242 | 6,000 |
2011/07/15 | 245 | 245 | 238 | 240 | 32,000 |
2011/07/14 | 241 | 241 | 237 | 240 | 18,000 |
2011/07/13 | 240 | 245 | 240 | 242 | 19,000 |
2011/07/12 | 242 | 242 | 237 | 242 | 7,000 |
2011/07/11 | 249 | 249 | 241 | 243 | 12,000 |
2011/07/08 | 260 | 260 | 253 | 253 | 39,000 |
2011/07/07 | 247 | 252 | 244 | 252 | 16,000 |
2011/07/06 | 239 | 246 | 239 | 246 | 18,000 |
2011/07/05 | 236 | 239 | 235 | 239 | 14,000 |
2011/07/04 | 235 | 238 | 235 | 236 | 11,000 |
2011/07/01 | 234 | 237 | 234 | 235 | 8,000 |
2011/06/30 | 236 | 236 | 234 | 234 | 9,000 |
2011/06/29 | 237 | 237 | 234 | 235 | 5,000 |
2011/06/28 | 233 | 234 | 233 | 234 | 4,000 |
2011/06/27 | 227 | 227 | 226 | 226 | 2,000 |
2011/06/24 | 0 | 0 | 0 | 225 | 0 |
2011/06/23 | 225 | 225 | 225 | 225 | 2,000 |
2011/06/22 | 0 | 0 | 0 | 225 | 0 |
2011/06/21 | 0 | 0 | 0 | 225 | 0 |
2011/06/20 | 235 | 235 | 221 | 225 | 13,000 |
2011/06/17 | 228 | 232 | 228 | 228 | 8,000 |
2011/06/16 | 226 | 229 | 226 | 228 | 6,000 |
2011/06/15 | 227 | 228 | 227 | 228 | 8,000 |
2011/06/14 | 227 | 230 | 227 | 230 | 11,000 |
2011/06/13 | 224 | 228 | 220 | 228 | 13,000 |
2011/06/10 | 225 | 225 | 225 | 225 | 12,000 |
2011/06/09 | 224 | 227 | 223 | 225 | 11,000 |
2011/06/08 | 223 | 223 | 222 | 222 | 3,000 |
2011/06/07 | 0 | 0 | 0 | 220 | 0 |
2011/06/06 | 220 | 220 | 220 | 220 | 1,000 |
2011/06/03 | 223 | 223 | 223 | 223 | 3,000 |
2011/06/02 | 0 | 0 | 0 | 229 | 0 |
2011/06/01 | 227 | 229 | 227 | 229 | 5,000 |
2011/05/31 | 0 | 0 | 0 | 222 | 0 |
2011/05/30 | 0 | 0 | 0 | 222 | 0 |
2011/05/27 | 222 | 222 | 222 | 222 | 1,000 |
2011/05/26 | 225 | 225 | 225 | 225 | 2,000 |
2011/05/25 | 222 | 222 | 220 | 220 | 8,000 |
2011/05/24 | 225 | 225 | 222 | 222 | 5,000 |
2011/05/23 | 230 | 230 | 224 | 224 | 4,000 |
2011/05/20 | 235 | 235 | 235 | 235 | 6,000 |
2011/05/19 | 226 | 228 | 226 | 227 | 4,000 |
2011/05/18 | 226 | 226 | 222 | 222 | 9,000 |
2011/05/17 | 218 | 226 | 218 | 226 | 4,000 |
2011/05/16 | 227 | 229 | 221 | 221 | 28,000 |
2011/05/13 | 219 | 219 | 219 | 219 | 7,000 |
2011/05/12 | 215 | 217 | 215 | 217 | 4,000 |
2011/05/11 | 0 | 0 | 0 | 213 | 0 |
2011/05/10 | 218 | 220 | 212 | 213 | 27,000 |
2011/05/09 | 215 | 220 | 215 | 220 | 11,000 |
2011/05/06 | 219 | 219 | 215 | 215 | 12,000 |
2011/05/02 | 219 | 219 | 219 | 219 | 4,000 |
2011/04/28 | 212 | 217 | 212 | 217 | 11,000 |
2011/04/27 | 220 | 220 | 220 | 220 | 1,000 |
2011/04/26 | 221 | 221 | 219 | 220 | 19,000 |
2011/04/25 | 219 | 220 | 218 | 220 | 12,000 |
2011/04/22 | 219 | 219 | 219 | 219 | 1,000 |
2011/04/21 | 220 | 220 | 220 | 220 | 2,000 |
2011/04/20 | 218 | 220 | 218 | 218 | 16,000 |
2011/04/19 | 217 | 217 | 212 | 214 | 8,000 |
2011/04/18 | 217 | 217 | 217 | 217 | 2,000 |
2011/04/15 | 214 | 214 | 214 | 214 | 7,000 |
2011/04/14 | 215 | 216 | 214 | 216 | 8,000 |
2011/04/13 | 211 | 215 | 207 | 215 | 24,000 |
2011/04/12 | 214 | 214 | 213 | 213 | 3,000 |
2011/04/11 | 219 | 219 | 211 | 214 | 4,000 |
2011/04/08 | 215 | 215 | 202 | 211 | 73,000 |
2011/04/07 | 217 | 220 | 213 | 220 | 29,000 |
2011/04/06 | 220 | 223 | 216 | 216 | 15,000 |
2011/04/05 | 236 | 236 | 212 | 215 | 63,000 |
2011/04/04 | 240 | 240 | 231 | 231 | 16,000 |
2011/04/01 | 246 | 246 | 239 | 245 | 11,000 |
2011/03/31 | 246 | 248 | 246 | 246 | 5,000 |
2011/03/30 | 238 | 246 | 238 | 246 | 7,000 |
2011/03/29 | 238 | 241 | 226 | 240 | 9,000 |
2011/03/28 | 242 | 242 | 239 | 241 | 15,000 |
2011/03/25 | 250 | 257 | 245 | 245 | 9,000 |
2011/03/24 | 242 | 249 | 227 | 238 | 39,000 |
2011/03/23 | 247 | 250 | 247 | 250 | 9,000 |
2011/03/22 | 241 | 248 | 241 | 246 | 11,000 |
2011/03/18 | 239 | 239 | 215 | 230 | 15,000 |
2011/03/17 | 194 | 215 | 194 | 215 | 31,000 |
2011/03/16 | 185 | 210 | 185 | 210 | 66,000 |
2011/03/15 | 230 | 230 | 194 | 195 | 47,000 |
2011/03/14 | 205 | 241 | 205 | 233 | 72,000 |
2011/03/11 | 280 | 280 | 276 | 280 | 6,000 |
2011/03/10 | 284 | 286 | 284 | 285 | 19,000 |
2011/03/09 | 284 | 286 | 281 | 284 | 18,000 |
2011/03/08 | 284 | 285 | 278 | 278 | 6,000 |
2011/03/07 | 279 | 282 | 279 | 282 | 7,000 |
2011/03/04 | 275 | 279 | 275 | 279 | 47,000 |
2011/03/03 | 280 | 280 | 272 | 272 | 4,000 |
2011/03/02 | 286 | 286 | 280 | 280 | 8,000 |
2011/03/01 | 295 | 295 | 285 | 286 | 12,000 |
2011/02/28 | 271 | 280 | 271 | 280 | 6,000 |
2011/02/25 | 261 | 268 | 261 | 268 | 10,000 |
2011/02/24 | 280 | 280 | 268 | 269 | 16,000 |
2011/02/23 | 280 | 281 | 280 | 281 | 9,000 |
2011/02/22 | 290 | 291 | 285 | 285 | 15,000 |
2011/02/21 | 291 | 291 | 291 | 291 | 6,000 |
2011/02/18 | 297 | 297 | 296 | 296 | 10,000 |
2011/02/17 | 294 | 296 | 292 | 292 | 22,000 |
2011/02/16 | 288 | 293 | 288 | 292 | 17,000 |
2011/02/15 | 280 | 285 | 280 | 285 | 18,000 |
2011/02/14 | 280 | 281 | 278 | 281 | 19,000 |
2011/02/10 | 280 | 280 | 280 | 280 | 18,000 |
2011/02/09 | 278 | 280 | 276 | 276 | 21,000 |
2011/02/08 | 273 | 277 | 272 | 275 | 18,000 |
2011/02/07 | 267 | 277 | 267 | 277 | 17,000 |
2011/02/04 | 263 | 267 | 260 | 267 | 12,000 |
2011/02/03 | 261 | 263 | 260 | 263 | 10,000 |
2011/02/02 | 259 | 262 | 256 | 261 | 17,000 |
2011/02/01 | 258 | 259 | 258 | 259 | 3,000 |
2011/01/31 | 258 | 260 | 250 | 255 | 27,000 |
2011/01/28 | 271 | 276 | 261 | 266 | 60,000 |
2011/01/27 | 273 | 275 | 270 | 271 | 17,000 |
2011/01/26 | 275 | 277 | 270 | 273 | 16,000 |
2011/01/25 | 273 | 273 | 273 | 273 | 1,000 |
2011/01/24 | 270 | 273 | 270 | 273 | 3,000 |
2011/01/21 | 272 | 274 | 272 | 273 | 6,000 |
2011/01/20 | 284 | 284 | 280 | 280 | 6,000 |
2011/01/19 | 280 | 282 | 277 | 277 | 15,000 |
2011/01/18 | 273 | 281 | 273 | 277 | 6,000 |
2011/01/17 | 281 | 281 | 278 | 278 | 9,000 |
2011/01/14 | 279 | 281 | 276 | 281 | 26,000 |
2011/01/13 | 283 | 283 | 279 | 282 | 25,000 |
2011/01/12 | 280 | 287 | 280 | 282 | 68,000 |
2011/01/11 | 276 | 282 | 276 | 282 | 24,000 |
2011/01/07 | 285 | 287 | 280 | 287 | 31,000 |
2011/01/06 | 271 | 282 | 270 | 280 | 34,000 |
2011/01/05 | 266 | 270 | 265 | 270 | 12,000 |
2011/01/04 | 267 | 268 | 266 | 266 | 13,000 |