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 |
---|---|---|---|---|---|
2014/12/30 | 218 | 220 | 215 | 217 | 54,000 |
2014/12/29 | 219 | 220 | 215 | 219 | 21,000 |
2014/12/26 | 213 | 216 | 213 | 213 | 65,000 |
2014/12/25 | 213 | 215 | 213 | 213 | 35,000 |
2014/12/24 | 213 | 214 | 212 | 214 | 29,000 |
2014/12/22 | 212 | 214 | 211 | 213 | 66,000 |
2014/12/19 | 214 | 214 | 211 | 211 | 28,000 |
2014/12/18 | 211 | 213 | 210 | 211 | 35,000 |
2014/12/17 | 211 | 212 | 210 | 210 | 14,000 |
2014/12/16 | 211 | 211 | 209 | 210 | 60,000 |
2014/12/15 | 210 | 212 | 210 | 210 | 87,000 |
2014/12/12 | 208 | 213 | 208 | 210 | 33,000 |
2014/12/11 | 210 | 210 | 205 | 209 | 13,000 |
2014/12/10 | 210 | 210 | 208 | 210 | 22,000 |
2014/12/09 | 211 | 212 | 211 | 211 | 15,000 |
2014/12/08 | 211 | 212 | 209 | 211 | 22,000 |
2014/12/05 | 209 | 210 | 209 | 209 | 22,000 |
2014/12/04 | 210 | 211 | 209 | 210 | 11,000 |
2014/12/03 | 210 | 213 | 209 | 209 | 28,000 |
2014/12/02 | 212 | 214 | 210 | 211 | 33,000 |
2014/12/01 | 207 | 211 | 207 | 209 | 22,000 |
2014/11/28 | 203 | 207 | 203 | 206 | 22,000 |
2014/11/27 | 206 | 206 | 205 | 205 | 22,000 |
2014/11/26 | 205 | 208 | 205 | 206 | 14,000 |
2014/11/25 | 206 | 206 | 202 | 204 | 24,000 |
2014/11/21 | 205 | 206 | 204 | 204 | 18,000 |
2014/11/20 | 205 | 207 | 205 | 207 | 14,000 |
2014/11/19 | 206 | 210 | 204 | 204 | 15,000 |
2014/11/18 | 201 | 205 | 201 | 205 | 16,000 |
2014/11/17 | 203 | 205 | 200 | 200 | 36,000 |
2014/11/14 | 210 | 210 | 203 | 204 | 47,000 |
2014/11/13 | 216 | 216 | 210 | 211 | 27,000 |
2014/11/12 | 213 | 217 | 211 | 215 | 21,000 |
2014/11/11 | 211 | 213 | 210 | 213 | 11,000 |
2014/11/10 | 212 | 213 | 212 | 213 | 10,000 |
2014/11/07 | 212 | 213 | 209 | 212 | 37,000 |
2014/11/06 | 206 | 218 | 206 | 213 | 57,000 |
2014/11/05 | 208 | 209 | 205 | 207 | 27,000 |
2014/11/04 | 209 | 210 | 206 | 210 | 32,000 |
2014/10/31 | 203 | 210 | 202 | 204 | 22,000 |
2014/10/30 | 208 | 208 | 203 | 203 | 4,000 |
2014/10/29 | 201 | 205 | 201 | 203 | 11,000 |
2014/10/28 | 202 | 203 | 199 | 203 | 17,000 |
2014/10/27 | 205 | 205 | 201 | 201 | 7,000 |
2014/10/24 | 208 | 208 | 201 | 203 | 19,000 |
2014/10/23 | 206 | 206 | 206 | 206 | 1,000 |
2014/10/22 | 208 | 208 | 208 | 208 | 1,000 |
2014/10/21 | 207 | 207 | 207 | 207 | 1,000 |
2014/10/20 | 207 | 207 | 203 | 207 | 21,000 |
2014/10/17 | 203 | 207 | 201 | 206 | 10,000 |
2014/10/16 | 198 | 203 | 198 | 203 | 4,000 |
2014/10/15 | 207 | 207 | 201 | 203 | 10,000 |
2014/10/14 | 201 | 201 | 197 | 200 | 23,000 |
2014/10/10 | 206 | 206 | 203 | 203 | 41,000 |
2014/10/09 | 210 | 210 | 207 | 209 | 41,000 |
2014/10/08 | 211 | 211 | 208 | 209 | 26,000 |
2014/10/07 | 213 | 213 | 212 | 212 | 8,000 |
2014/10/06 | 214 | 217 | 212 | 212 | 10,000 |
2014/10/03 | 210 | 211 | 208 | 211 | 14,000 |
2014/10/02 | 212 | 213 | 211 | 213 | 30,000 |
2014/10/01 | 219 | 220 | 214 | 214 | 58,000 |
2014/09/30 | 221 | 221 | 219 | 219 | 7,000 |
2014/09/29 | 226 | 226 | 222 | 222 | 11,000 |
2014/09/26 | 223 | 227 | 219 | 221 | 22,000 |
2014/09/25 | 226 | 227 | 218 | 227 | 71,000 |
2014/09/24 | 221 | 228 | 220 | 226 | 81,000 |
2014/09/22 | 220 | 222 | 215 | 219 | 25,000 |
2014/09/19 | 216 | 225 | 215 | 221 | 76,000 |
2014/09/18 | 214 | 215 | 214 | 215 | 16,000 |
2014/09/17 | 217 | 217 | 211 | 211 | 17,000 |
2014/09/16 | 213 | 214 | 210 | 214 | 15,000 |
2014/09/12 | 223 | 223 | 213 | 213 | 29,000 |
2014/09/11 | 220 | 225 | 214 | 217 | 67,000 |
2014/09/10 | 225 | 230 | 220 | 228 | 173,000 |
2014/09/09 | 208 | 222 | 208 | 216 | 169,000 |
2014/09/08 | 205 | 208 | 205 | 208 | 7,000 |
2014/09/05 | 212 | 212 | 204 | 205 | 28,000 |
2014/09/04 | 210 | 213 | 207 | 207 | 22,000 |
2014/09/03 | 211 | 212 | 210 | 210 | 8,000 |
2014/09/02 | 210 | 213 | 209 | 210 | 19,000 |
2014/09/01 | 208 | 210 | 208 | 210 | 13,000 |
2014/08/29 | 205 | 206 | 205 | 205 | 6,000 |
2014/08/28 | 202 | 212 | 201 | 208 | 50,000 |
2014/08/27 | 201 | 203 | 200 | 203 | 17,000 |
2014/08/26 | 201 | 204 | 201 | 202 | 16,000 |
2014/08/25 | 203 | 203 | 200 | 200 | 26,000 |
2014/08/22 | 203 | 204 | 203 | 203 | 8,000 |
2014/08/21 | 203 | 205 | 203 | 204 | 22,000 |
2014/08/20 | 204 | 204 | 203 | 203 | 16,000 |
2014/08/19 | 203 | 203 | 202 | 203 | 17,000 |
2014/08/18 | 202 | 203 | 202 | 202 | 18,000 |
2014/08/15 | 202 | 203 | 201 | 203 | 25,000 |
2014/08/14 | 207 | 207 | 203 | 204 | 24,000 |
2014/08/13 | 205 | 207 | 203 | 206 | 7,000 |
2014/08/12 | 204 | 207 | 204 | 205 | 5,000 |
2014/08/11 | 207 | 207 | 204 | 204 | 9,000 |
2014/08/08 | 209 | 209 | 202 | 207 | 32,000 |
2014/08/07 | 208 | 210 | 207 | 209 | 25,000 |
2014/08/06 | 209 | 209 | 208 | 209 | 16,000 |
2014/08/05 | 208 | 215 | 208 | 213 | 44,000 |
2014/08/04 | 208 | 208 | 206 | 207 | 30,000 |
2014/08/01 | 213 | 215 | 205 | 208 | 56,000 |
2014/07/31 | 221 | 221 | 210 | 211 | 75,000 |
2014/07/30 | 218 | 222 | 218 | 220 | 30,000 |
2014/07/29 | 218 | 218 | 216 | 217 | 24,000 |
2014/07/28 | 216 | 220 | 215 | 218 | 38,000 |
2014/07/25 | 220 | 220 | 218 | 219 | 37,000 |
2014/07/24 | 221 | 225 | 216 | 222 | 44,000 |
2014/07/23 | 228 | 228 | 213 | 217 | 120,000 |
2014/07/22 | 230 | 232 | 222 | 224 | 173,000 |
2014/07/18 | 217 | 243 | 214 | 236 | 1,171,000 |
2014/07/17 | 210 | 223 | 209 | 221 | 357,000 |
2014/07/16 | 210 | 212 | 206 | 209 | 15,000 |
2014/07/15 | 209 | 210 | 209 | 210 | 27,000 |
2014/07/14 | 210 | 213 | 210 | 210 | 27,000 |
2014/07/11 | 206 | 207 | 205 | 207 | 26,000 |
2014/07/10 | 209 | 209 | 205 | 209 | 44,000 |
2014/07/09 | 210 | 213 | 209 | 211 | 40,000 |
2014/07/08 | 211 | 211 | 208 | 211 | 21,000 |
2014/07/07 | 211 | 212 | 205 | 211 | 60,000 |
2014/07/04 | 206 | 210 | 204 | 210 | 39,000 |
2014/07/03 | 210 | 210 | 206 | 207 | 46,000 |
2014/07/02 | 215 | 220 | 209 | 212 | 141,000 |
2014/07/01 | 210 | 225 | 210 | 217 | 577,000 |
2014/06/30 | 208 | 213 | 208 | 212 | 92,000 |
2014/06/27 | 209 | 211 | 207 | 209 | 67,000 |
2014/06/26 | 207 | 214 | 207 | 213 | 229,000 |
2014/06/25 | 202 | 210 | 201 | 205 | 135,000 |
2014/06/24 | 202 | 203 | 193 | 202 | 135,000 |
2014/06/23 | 198 | 215 | 198 | 203 | 276,000 |
2014/06/20 | 198 | 200 | 197 | 198 | 32,000 |
2014/06/19 | 195 | 197 | 194 | 197 | 21,000 |
2014/06/18 | 193 | 197 | 193 | 195 | 47,000 |
2014/06/17 | 192 | 193 | 191 | 191 | 10,000 |
2014/06/16 | 191 | 193 | 191 | 193 | 16,000 |
2014/06/13 | 190 | 191 | 189 | 191 | 11,000 |
2014/06/12 | 189 | 191 | 189 | 190 | 21,000 |
2014/06/11 | 192 | 192 | 191 | 192 | 6,000 |
2014/06/10 | 190 | 190 | 190 | 190 | 16,000 |
2014/06/09 | 192 | 193 | 191 | 193 | 10,000 |
2014/06/06 | 192 | 192 | 191 | 191 | 4,000 |
2014/06/05 | 193 | 193 | 186 | 190 | 25,000 |
2014/06/04 | 194 | 194 | 192 | 193 | 10,000 |
2014/06/03 | 193 | 194 | 193 | 194 | 6,000 |
2014/06/02 | 193 | 193 | 192 | 192 | 4,000 |
2014/05/30 | 191 | 192 | 191 | 192 | 4,000 |
2014/05/28 | 196 | 196 | 196 | 196 | 1,000 |
2014/05/27 | 192 | 193 | 192 | 193 | 2,000 |
2014/05/26 | 188 | 193 | 188 | 193 | 6,000 |
2014/05/23 | 189 | 189 | 189 | 189 | 1,000 |
2014/05/21 | 189 | 189 | 185 | 188 | 5,000 |
2014/05/20 | 189 | 189 | 189 | 189 | 7,000 |
2014/05/19 | 188 | 189 | 188 | 189 | 3,000 |
2014/05/16 | 190 | 190 | 185 | 186 | 18,000 |
2014/05/15 | 195 | 199 | 194 | 194 | 9,000 |
2014/05/14 | 192 | 195 | 192 | 195 | 9,000 |
2014/05/13 | 195 | 195 | 191 | 191 | 11,000 |
2014/05/12 | 194 | 194 | 194 | 194 | 2,000 |
2014/05/09 | 198 | 198 | 196 | 196 | 12,000 |
2014/05/08 | 195 | 198 | 195 | 197 | 6,000 |
2014/05/07 | 195 | 195 | 194 | 195 | 3,000 |
2014/05/02 | 198 | 198 | 198 | 198 | 1,000 |
2014/05/01 | 195 | 195 | 194 | 194 | 6,000 |
2014/04/25 | 195 | 199 | 194 | 196 | 27,000 |
2014/04/24 | 192 | 192 | 192 | 192 | 1,000 |
2014/04/23 | 193 | 193 | 193 | 193 | 1,000 |
2014/04/22 | 195 | 195 | 192 | 192 | 9,000 |
2014/04/18 | 195 | 195 | 195 | 195 | 5,000 |
2014/04/17 | 192 | 193 | 191 | 193 | 8,000 |
2014/04/16 | 191 | 192 | 191 | 192 | 2,000 |
2014/04/15 | 196 | 196 | 191 | 191 | 8,000 |
2014/04/14 | 190 | 193 | 190 | 193 | 6,000 |
2014/04/11 | 192 | 193 | 190 | 193 | 4,000 |
2014/04/10 | 195 | 195 | 193 | 193 | 12,000 |
2014/04/09 | 194 | 194 | 192 | 192 | 17,000 |
2014/04/08 | 195 | 195 | 195 | 195 | 4,000 |
2014/04/07 | 199 | 199 | 199 | 199 | 1,000 |
2014/04/04 | 195 | 199 | 195 | 199 | 3,000 |
2014/04/03 | 196 | 196 | 196 | 196 | 3,000 |
2014/04/02 | 194 | 196 | 193 | 196 | 5,000 |
2014/03/31 | 193 | 193 | 192 | 192 | 23,000 |
2014/03/28 | 194 | 194 | 190 | 190 | 4,000 |
2014/03/27 | 193 | 194 | 176 | 194 | 48,000 |
2014/03/26 | 196 | 197 | 195 | 197 | 4,000 |
2014/03/25 | 196 | 199 | 196 | 199 | 6,000 |
2014/03/24 | 195 | 197 | 195 | 195 | 24,000 |
2014/03/20 | 198 | 198 | 196 | 196 | 19,000 |
2014/03/19 | 199 | 199 | 198 | 198 | 6,000 |
2014/03/18 | 198 | 199 | 198 | 199 | 3,000 |
2014/03/17 | 200 | 200 | 200 | 200 | 6,000 |
2014/03/14 | 199 | 199 | 198 | 199 | 27,000 |
2014/03/13 | 200 | 201 | 200 | 201 | 5,000 |
2014/03/12 | 202 | 202 | 199 | 200 | 31,000 |
2014/03/11 | 202 | 202 | 201 | 201 | 12,000 |
2014/03/10 | 204 | 204 | 201 | 202 | 48,000 |
2014/03/07 | 202 | 205 | 201 | 205 | 37,000 |
2014/03/06 | 201 | 201 | 201 | 201 | 6,000 |
2014/03/05 | 200 | 200 | 199 | 200 | 26,000 |
2014/03/04 | 200 | 200 | 198 | 199 | 18,000 |
2014/03/03 | 201 | 201 | 199 | 200 | 8,000 |
2014/02/28 | 200 | 201 | 200 | 201 | 4,000 |
2014/02/27 | 200 | 200 | 200 | 200 | 2,000 |
2014/02/26 | 200 | 201 | 200 | 201 | 13,000 |
2014/02/25 | 201 | 202 | 201 | 202 | 2,000 |
2014/02/24 | 200 | 200 | 200 | 200 | 13,000 |
2014/02/21 | 201 | 201 | 201 | 201 | 4,000 |
2014/02/20 | 201 | 201 | 199 | 200 | 11,000 |
2014/02/19 | 203 | 203 | 198 | 201 | 30,000 |
2014/02/18 | 203 | 204 | 202 | 203 | 8,000 |
2014/02/17 | 203 | 203 | 202 | 202 | 11,000 |
2014/02/14 | 209 | 209 | 203 | 203 | 12,000 |
2014/02/13 | 208 | 209 | 207 | 207 | 13,000 |
2014/02/12 | 209 | 210 | 209 | 209 | 12,000 |
2014/02/10 | 210 | 210 | 208 | 210 | 15,000 |
2014/02/07 | 205 | 205 | 202 | 204 | 23,000 |
2014/02/06 | 200 | 205 | 200 | 203 | 14,000 |
2014/02/05 | 198 | 200 | 193 | 200 | 44,000 |
2014/02/04 | 202 | 202 | 191 | 197 | 71,000 |
2014/02/03 | 209 | 211 | 200 | 204 | 36,000 |
2014/01/31 | 215 | 216 | 213 | 213 | 26,000 |
2014/01/29 | 215 | 218 | 215 | 218 | 26,000 |
2014/01/28 | 209 | 210 | 207 | 207 | 12,000 |
2014/01/27 | 210 | 210 | 206 | 209 | 9,000 |
2014/01/24 | 216 | 216 | 210 | 211 | 38,000 |
2014/01/23 | 222 | 222 | 218 | 218 | 24,000 |
2014/01/22 | 219 | 219 | 219 | 219 | 4,000 |
2014/01/21 | 222 | 224 | 220 | 223 | 22,000 |
2014/01/20 | 218 | 221 | 218 | 221 | 17,000 |
2014/01/17 | 222 | 227 | 216 | 222 | 74,000 |
2014/01/16 | 220 | 223 | 220 | 222 | 26,000 |
2014/01/15 | 220 | 221 | 218 | 220 | 39,000 |
2014/01/14 | 211 | 219 | 210 | 218 | 36,000 |
2014/01/10 | 206 | 212 | 206 | 210 | 121,000 |
2014/01/09 | 202 | 206 | 202 | 206 | 49,000 |
2014/01/08 | 201 | 202 | 200 | 202 | 47,000 |
2014/01/07 | 199 | 201 | 199 | 201 | 39,000 |
2014/01/06 | 197 | 199 | 197 | 199 | 50,000 |