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 |
---|---|---|---|---|---|
2016/12/30 | 406 | 409 | 400 | 401 | 187,000 |
2016/12/29 | 411 | 415 | 403 | 406 | 159,000 |
2016/12/28 | 410 | 420 | 410 | 415 | 172,000 |
2016/12/27 | 405 | 414 | 405 | 413 | 200,000 |
2016/12/26 | 409 | 414 | 406 | 410 | 199,000 |
2016/12/22 | 406 | 414 | 401 | 413 | 194,000 |
2016/12/21 | 413 | 416 | 407 | 410 | 151,000 |
2016/12/20 | 415 | 418 | 409 | 410 | 155,000 |
2016/12/19 | 418 | 429 | 416 | 417 | 523,000 |
2016/12/16 | 382 | 403 | 382 | 402 | 460,000 |
2016/12/15 | 382 | 383 | 368 | 374 | 180,000 |
2016/12/14 | 376 | 385 | 374 | 379 | 218,000 |
2016/12/13 | 381 | 390 | 375 | 376 | 306,000 |
2016/12/12 | 382 | 385 | 378 | 381 | 224,000 |
2016/12/09 | 389 | 391 | 377 | 382 | 1,024,000 |
2016/12/08 | 418 | 419 | 408 | 413 | 308,000 |
2016/12/07 | 420 | 424 | 409 | 411 | 346,000 |
2016/12/06 | 419 | 429 | 412 | 417 | 305,000 |
2016/12/05 | 406 | 422 | 406 | 415 | 281,000 |
2016/12/02 | 423 | 423 | 406 | 408 | 486,000 |
2016/12/01 | 423 | 440 | 415 | 417 | 1,041,000 |
2016/11/30 | 400 | 422 | 397 | 421 | 469,000 |
2016/11/29 | 397 | 404 | 390 | 399 | 190,000 |
2016/11/28 | 405 | 412 | 396 | 403 | 221,000 |
2016/11/25 | 418 | 420 | 395 | 400 | 407,000 |
2016/11/24 | 416 | 425 | 408 | 418 | 369,000 |
2016/11/22 | 412 | 413 | 395 | 411 | 381,000 |
2016/11/21 | 430 | 430 | 409 | 411 | 506,000 |
2016/11/18 | 435 | 439 | 416 | 418 | 610,000 |
2016/11/17 | 420 | 442 | 416 | 433 | 900,000 |
2016/11/16 | 416 | 437 | 413 | 426 | 1,117,000 |
2016/11/15 | 387 | 424 | 382 | 415 | 1,372,000 |
2016/11/14 | 402 | 407 | 380 | 386 | 582,000 |
2016/11/11 | 440 | 441 | 394 | 397 | 1,385,000 |
2016/11/10 | 423 | 440 | 411 | 435 | 1,368,000 |
2016/11/09 | 428 | 432 | 365 | 391 | 1,369,000 |
2016/11/08 | 443 | 448 | 410 | 434 | 1,413,000 |
2016/11/07 | 446 | 473 | 428 | 445 | 1,984,000 |
2016/11/04 | 409 | 469 | 380 | 446 | 4,277,000 |
2016/11/02 | 401 | 427 | 391 | 401 | 3,785,000 |
2016/11/01 | 348 | 388 | 336 | 381 | 4,927,000 |
2016/10/31 | 330 | 330 | 307 | 309 | 380,000 |
2016/10/28 | 320 | 328 | 320 | 323 | 157,000 |
2016/10/27 | 332 | 332 | 320 | 320 | 343,000 |
2016/10/26 | 317 | 344 | 311 | 328 | 1,139,000 |
2016/10/25 | 315 | 325 | 305 | 319 | 332,000 |
2016/10/24 | 318 | 318 | 308 | 312 | 97,000 |
2016/10/21 | 319 | 321 | 314 | 316 | 178,000 |
2016/10/20 | 314 | 322 | 309 | 319 | 344,000 |
2016/10/19 | 320 | 332 | 316 | 317 | 366,000 |
2016/10/18 | 327 | 330 | 312 | 327 | 859,000 |
2016/10/17 | 324 | 335 | 317 | 328 | 492,000 |
2016/10/14 | 318 | 329 | 307 | 325 | 512,000 |
2016/10/13 | 349 | 353 | 314 | 317 | 1,519,000 |
2016/10/12 | 319 | 325 | 303 | 325 | 1,395,000 |
2016/10/11 | 259 | 336 | 259 | 323 | 4,806,000 |
2016/10/07 | 267 | 267 | 256 | 259 | 114,000 |
2016/10/06 | 269 | 274 | 263 | 267 | 156,000 |
2016/10/05 | 264 | 268 | 259 | 266 | 243,000 |
2016/10/04 | 248 | 276 | 245 | 261 | 663,000 |
2016/10/03 | 249 | 253 | 244 | 244 | 143,000 |
2016/09/30 | 242 | 246 | 242 | 243 | 49,000 |
2016/09/29 | 249 | 249 | 243 | 245 | 127,000 |
2016/09/28 | 250 | 256 | 248 | 250 | 53,000 |
2016/09/27 | 245 | 250 | 242 | 249 | 69,000 |
2016/09/26 | 255 | 255 | 250 | 251 | 91,000 |
2016/09/23 | 256 | 258 | 252 | 255 | 86,000 |
2016/09/21 | 252 | 258 | 248 | 256 | 101,000 |
2016/09/20 | 255 | 260 | 250 | 254 | 183,000 |
2016/09/16 | 241 | 257 | 238 | 254 | 268,000 |
2016/09/15 | 241 | 245 | 235 | 238 | 151,000 |
2016/09/14 | 237 | 249 | 237 | 240 | 132,000 |
2016/09/13 | 248 | 249 | 238 | 239 | 142,000 |
2016/09/12 | 247 | 252 | 242 | 244 | 155,000 |
2016/09/09 | 243 | 257 | 243 | 250 | 216,000 |
2016/09/08 | 240 | 249 | 233 | 243 | 306,000 |
2016/09/07 | 245 | 249 | 239 | 240 | 403,000 |
2016/09/06 | 255 | 259 | 251 | 253 | 184,000 |
2016/09/05 | 253 | 258 | 244 | 256 | 264,000 |
2016/09/02 | 257 | 259 | 251 | 251 | 283,000 |
2016/09/01 | 286 | 286 | 255 | 260 | 793,000 |
2016/08/31 | 294 | 300 | 277 | 282 | 1,104,000 |
2016/08/30 | 277 | 288 | 275 | 284 | 510,000 |
2016/08/29 | 277 | 292 | 273 | 277 | 789,000 |
2016/08/26 | 281 | 297 | 267 | 272 | 1,084,000 |
2016/08/25 | 272 | 286 | 267 | 273 | 961,000 |
2016/08/24 | 297 | 306 | 268 | 273 | 1,198,000 |
2016/08/23 | 300 | 315 | 262 | 301 | 2,219,000 |
2016/08/22 | 285 | 323 | 282 | 308 | 5,602,000 |
2016/08/19 | 251 | 305 | 251 | 294 | 3,329,000 |
2016/08/18 | 229 | 282 | 229 | 250 | 938,000 |
2016/08/17 | 215 | 262 | 215 | 235 | 1,899,000 |
2016/08/16 | 220 | 220 | 211 | 215 | 46,000 |
2016/08/15 | 225 | 225 | 220 | 220 | 42,000 |
2016/08/12 | 225 | 226 | 218 | 221 | 148,000 |
2016/08/10 | 213 | 222 | 210 | 222 | 182,000 |
2016/08/09 | 213 | 213 | 206 | 212 | 94,000 |
2016/08/08 | 206 | 211 | 205 | 210 | 67,000 |
2016/08/05 | 205 | 205 | 205 | 205 | 2,000 |
2016/08/04 | 206 | 206 | 204 | 205 | 33,000 |
2016/08/03 | 206 | 209 | 202 | 204 | 116,000 |
2016/08/02 | 207 | 210 | 203 | 206 | 32,000 |
2016/08/01 | 199 | 213 | 195 | 205 | 85,000 |
2016/07/29 | 195 | 201 | 195 | 201 | 60,000 |
2016/07/28 | 191 | 198 | 191 | 195 | 36,000 |
2016/07/27 | 193 | 193 | 191 | 191 | 8,000 |
2016/07/26 | 192 | 192 | 190 | 190 | 21,000 |
2016/07/25 | 190 | 193 | 190 | 191 | 21,000 |
2016/07/22 | 191 | 192 | 190 | 190 | 13,000 |
2016/07/21 | 190 | 191 | 190 | 191 | 13,000 |
2016/07/20 | 194 | 194 | 190 | 190 | 15,000 |
2016/07/19 | 195 | 195 | 190 | 194 | 22,000 |
2016/07/15 | 200 | 200 | 191 | 193 | 53,000 |
2016/07/14 | 190 | 203 | 190 | 198 | 51,000 |
2016/07/13 | 186 | 188 | 186 | 188 | 19,000 |
2016/07/12 | 187 | 189 | 185 | 186 | 62,000 |
2016/07/11 | 183 | 186 | 183 | 186 | 9,000 |
2016/07/08 | 188 | 188 | 176 | 181 | 58,000 |
2016/07/07 | 185 | 188 | 185 | 188 | 16,000 |
2016/07/06 | 185 | 185 | 184 | 185 | 24,000 |
2016/07/05 | 187 | 188 | 187 | 188 | 41,000 |
2016/07/04 | 186 | 189 | 186 | 187 | 9,000 |
2016/07/01 | 191 | 191 | 181 | 186 | 26,000 |
2016/06/30 | 191 | 192 | 189 | 190 | 12,000 |
2016/06/29 | 185 | 189 | 185 | 189 | 7,000 |
2016/06/28 | 185 | 185 | 183 | 184 | 6,000 |
2016/06/27 | 184 | 184 | 178 | 181 | 26,000 |
2016/06/24 | 189 | 189 | 175 | 177 | 59,000 |
2016/06/23 | 188 | 190 | 187 | 188 | 22,000 |
2016/06/22 | 194 | 194 | 188 | 188 | 16,000 |
2016/06/21 | 193 | 194 | 193 | 194 | 5,000 |
2016/06/20 | 190 | 193 | 190 | 191 | 20,000 |
2016/06/17 | 187 | 190 | 187 | 189 | 10,000 |
2016/06/16 | 198 | 198 | 188 | 188 | 40,000 |
2016/06/15 | 193 | 198 | 193 | 198 | 17,000 |
2016/06/14 | 204 | 204 | 189 | 193 | 103,000 |
2016/06/13 | 206 | 207 | 200 | 205 | 67,000 |
2016/06/10 | 214 | 214 | 207 | 207 | 43,000 |
2016/06/09 | 213 | 220 | 206 | 214 | 252,000 |
2016/06/08 | 193 | 217 | 193 | 209 | 344,000 |
2016/06/07 | 193 | 193 | 192 | 192 | 28,000 |
2016/06/06 | 190 | 193 | 189 | 193 | 19,000 |
2016/06/03 | 190 | 193 | 190 | 193 | 16,000 |
2016/06/02 | 193 | 193 | 190 | 190 | 21,000 |
2016/06/01 | 192 | 194 | 192 | 193 | 12,000 |
2016/05/31 | 195 | 196 | 192 | 193 | 35,000 |
2016/05/30 | 193 | 194 | 193 | 194 | 12,000 |
2016/05/27 | 192 | 193 | 192 | 193 | 12,000 |
2016/05/26 | 194 | 194 | 191 | 192 | 48,000 |
2016/05/25 | 190 | 194 | 189 | 192 | 68,000 |
2016/05/24 | 189 | 191 | 189 | 189 | 14,000 |
2016/05/23 | 188 | 191 | 187 | 187 | 7,000 |
2016/05/20 | 188 | 190 | 187 | 190 | 12,000 |
2016/05/19 | 189 | 190 | 188 | 190 | 6,000 |
2016/05/18 | 191 | 191 | 187 | 189 | 35,000 |
2016/05/17 | 193 | 193 | 187 | 191 | 38,000 |
2016/05/16 | 196 | 196 | 190 | 190 | 57,000 |
2016/05/13 | 190 | 190 | 185 | 187 | 28,000 |
2016/05/12 | 188 | 190 | 187 | 189 | 11,000 |
2016/05/11 | 193 | 193 | 185 | 186 | 54,000 |
2016/05/10 | 189 | 193 | 189 | 191 | 22,000 |
2016/05/09 | 189 | 191 | 185 | 191 | 15,000 |
2016/05/06 | 187 | 188 | 186 | 186 | 4,000 |
2016/05/02 | 185 | 186 | 185 | 185 | 35,000 |
2016/04/28 | 194 | 201 | 185 | 188 | 143,000 |
2016/04/27 | 191 | 193 | 191 | 193 | 21,000 |
2016/04/26 | 192 | 192 | 190 | 192 | 21,000 |
2016/04/25 | 192 | 192 | 192 | 192 | 2,000 |
2016/04/22 | 189 | 190 | 189 | 190 | 14,000 |
2016/04/21 | 189 | 190 | 187 | 189 | 27,000 |
2016/04/20 | 188 | 189 | 187 | 187 | 16,000 |
2016/04/19 | 188 | 188 | 187 | 188 | 21,000 |
2016/04/18 | 187 | 187 | 187 | 187 | 23,000 |
2016/04/15 | 190 | 190 | 189 | 190 | 9,000 |
2016/04/14 | 189 | 190 | 187 | 190 | 8,000 |
2016/04/13 | 187 | 190 | 187 | 188 | 27,000 |
2016/04/12 | 187 | 187 | 187 | 187 | 40,000 |
2016/04/11 | 182 | 191 | 182 | 187 | 12,000 |
2016/04/08 | 186 | 186 | 184 | 184 | 10,000 |
2016/04/07 | 183 | 185 | 183 | 185 | 4,000 |
2016/04/05 | 186 | 186 | 181 | 181 | 13,000 |
2016/04/04 | 187 | 187 | 187 | 187 | 1,000 |
2016/04/01 | 188 | 188 | 186 | 187 | 25,000 |
2016/03/31 | 191 | 191 | 188 | 190 | 4,000 |
2016/03/29 | 188 | 191 | 188 | 191 | 13,000 |
2016/03/28 | 188 | 192 | 188 | 190 | 26,000 |
2016/03/25 | 187 | 187 | 185 | 187 | 23,000 |
2016/03/24 | 187 | 187 | 186 | 187 | 7,000 |
2016/03/23 | 186 | 187 | 186 | 186 | 10,000 |
2016/03/22 | 189 | 189 | 188 | 189 | 5,000 |
2016/03/18 | 187 | 187 | 185 | 186 | 15,000 |
2016/03/17 | 191 | 191 | 185 | 189 | 44,000 |
2016/03/16 | 189 | 190 | 187 | 189 | 25,000 |
2016/03/15 | 186 | 187 | 185 | 187 | 21,000 |
2016/03/14 | 188 | 190 | 186 | 188 | 49,000 |
2016/03/11 | 185 | 187 | 183 | 185 | 20,000 |
2016/03/10 | 185 | 188 | 185 | 187 | 35,000 |
2016/03/09 | 183 | 185 | 182 | 185 | 13,000 |
2016/03/08 | 184 | 184 | 179 | 182 | 17,000 |
2016/03/07 | 183 | 187 | 183 | 187 | 13,000 |
2016/03/04 | 176 | 178 | 176 | 178 | 9,000 |
2016/03/03 | 177 | 179 | 176 | 178 | 28,000 |
2016/03/02 | 180 | 180 | 176 | 179 | 17,000 |
2016/03/01 | 173 | 178 | 173 | 174 | 5,000 |
2016/02/29 | 179 | 181 | 176 | 176 | 35,000 |
2016/02/26 | 178 | 179 | 175 | 179 | 28,000 |
2016/02/25 | 174 | 174 | 171 | 173 | 6,000 |
2016/02/24 | 172 | 172 | 170 | 170 | 19,000 |
2016/02/23 | 175 | 175 | 172 | 172 | 6,000 |
2016/02/22 | 169 | 172 | 169 | 172 | 16,000 |
2016/02/19 | 173 | 173 | 169 | 170 | 16,000 |
2016/02/18 | 170 | 173 | 168 | 173 | 53,000 |
2016/02/17 | 163 | 164 | 161 | 161 | 37,000 |
2016/02/16 | 163 | 166 | 160 | 162 | 52,000 |
2016/02/15 | 162 | 163 | 157 | 163 | 174,000 |
2016/02/12 | 167 | 167 | 154 | 157 | 168,000 |
2016/02/10 | 177 | 177 | 167 | 171 | 61,000 |
2016/02/09 | 178 | 178 | 173 | 175 | 48,000 |
2016/02/08 | 176 | 185 | 175 | 182 | 44,000 |
2016/02/05 | 176 | 180 | 173 | 175 | 58,000 |
2016/02/04 | 178 | 181 | 178 | 180 | 30,000 |
2016/02/03 | 180 | 181 | 176 | 178 | 57,000 |
2016/02/02 | 186 | 186 | 181 | 182 | 42,000 |
2016/02/01 | 186 | 197 | 182 | 186 | 203,000 |
2016/01/29 | 171 | 175 | 169 | 173 | 182,000 |
2016/01/28 | 171 | 177 | 170 | 174 | 65,000 |
2016/01/27 | 172 | 174 | 171 | 172 | 51,000 |
2016/01/26 | 166 | 171 | 166 | 170 | 140,000 |
2016/01/25 | 179 | 180 | 169 | 170 | 406,000 |
2016/01/22 | 178 | 179 | 174 | 179 | 79,000 |
2016/01/21 | 173 | 179 | 171 | 179 | 34,000 |
2016/01/20 | 183 | 183 | 172 | 172 | 84,000 |
2016/01/19 | 180 | 181 | 177 | 181 | 18,000 |
2016/01/18 | 180 | 184 | 177 | 180 | 70,000 |
2016/01/15 | 189 | 189 | 186 | 186 | 16,000 |
2016/01/14 | 185 | 188 | 183 | 188 | 60,000 |
2016/01/13 | 183 | 190 | 183 | 190 | 24,000 |
2016/01/12 | 189 | 189 | 182 | 183 | 56,000 |
2016/01/08 | 188 | 188 | 186 | 187 | 55,000 |
2016/01/07 | 192 | 192 | 188 | 188 | 38,000 |
2016/01/06 | 191 | 191 | 188 | 190 | 33,000 |
2016/01/05 | 191 | 193 | 190 | 191 | 15,000 |
2016/01/04 | 192 | 192 | 187 | 191 | 53,000 |