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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,265 | 4,365 | 4,265 | 4,325 | 11,100 |
| 2017/12/28 | 4,375 | 4,375 | 4,250 | 4,265 | 8,000 |
| 2017/12/27 | 4,215 | 4,360 | 4,215 | 4,325 | 12,800 |
| 2017/12/26 | 4,285 | 4,295 | 4,155 | 4,195 | 23,400 |
| 2017/12/25 | 4,300 | 4,300 | 4,190 | 4,240 | 18,700 |
| 2017/12/22 | 4,370 | 4,435 | 4,315 | 4,320 | 25,200 |
| 2017/12/21 | 4,250 | 4,445 | 4,240 | 4,440 | 32,400 |
| 2017/12/20 | 4,285 | 4,305 | 4,255 | 4,300 | 11,300 |
| 2017/12/19 | 4,255 | 4,285 | 4,225 | 4,260 | 13,000 |
| 2017/12/18 | 4,170 | 4,210 | 4,060 | 4,200 | 27,900 |
| 2017/12/15 | 4,200 | 4,315 | 4,105 | 4,170 | 16,500 |
| 2017/12/14 | 4,125 | 4,200 | 4,125 | 4,185 | 6,300 |
| 2017/12/13 | 4,195 | 4,200 | 4,130 | 4,135 | 10,800 |
| 2017/12/12 | 4,040 | 4,170 | 4,040 | 4,135 | 29,600 |
| 2017/12/11 | 3,980 | 4,115 | 3,945 | 4,050 | 24,900 |
| 2017/12/08 | 4,020 | 4,040 | 3,890 | 3,980 | 20,100 |
| 2017/12/07 | 3,905 | 4,035 | 3,905 | 4,020 | 9,100 |
| 2017/12/06 | 3,970 | 3,980 | 3,875 | 3,905 | 18,200 |
| 2017/12/05 | 4,060 | 4,060 | 3,875 | 4,000 | 25,800 |
| 2017/12/04 | 4,120 | 4,150 | 4,050 | 4,070 | 18,200 |
| 2017/12/01 | 3,935 | 4,035 | 3,930 | 4,015 | 17,600 |
| 2017/11/30 | 3,970 | 4,050 | 3,905 | 3,910 | 40,400 |
| 2017/11/29 | 4,095 | 4,130 | 3,910 | 3,960 | 31,400 |
| 2017/11/28 | 4,170 | 4,170 | 4,035 | 4,070 | 13,100 |
| 2017/11/27 | 4,255 | 4,280 | 4,150 | 4,170 | 18,400 |
| 2017/11/24 | 4,205 | 4,245 | 4,115 | 4,245 | 8,300 |
| 2017/11/22 | 4,320 | 4,330 | 4,200 | 4,205 | 23,500 |
| 2017/11/21 | 4,345 | 4,345 | 4,160 | 4,275 | 27,000 |
| 2017/11/20 | 4,060 | 4,270 | 4,025 | 4,235 | 34,100 |
| 2017/11/17 | 4,180 | 4,180 | 3,890 | 3,995 | 35,500 |
| 2017/11/16 | 3,840 | 4,045 | 3,835 | 4,005 | 32,200 |
| 2017/11/15 | 3,905 | 3,940 | 3,775 | 3,820 | 68,300 |
| 2017/11/14 | 4,010 | 4,040 | 3,900 | 3,925 | 41,700 |
| 2017/11/13 | 4,045 | 4,100 | 3,930 | 3,990 | 48,400 |
| 2017/11/10 | 4,195 | 4,210 | 4,065 | 4,115 | 28,500 |
| 2017/11/09 | 4,495 | 4,495 | 3,980 | 4,150 | 67,200 |
| 2017/11/08 | 4,325 | 4,500 | 4,200 | 4,500 | 88,400 |
| 2017/11/07 | 4,515 | 4,670 | 4,480 | 4,670 | 55,800 |
| 2017/11/06 | 4,420 | 4,650 | 4,415 | 4,545 | 40,700 |
| 2017/11/02 | 4,465 | 4,530 | 4,410 | 4,460 | 15,500 |
| 2017/11/01 | 4,545 | 4,560 | 4,425 | 4,465 | 15,100 |
| 2017/10/31 | 4,490 | 4,540 | 4,405 | 4,525 | 10,300 |
| 2017/10/30 | 4,450 | 4,510 | 4,440 | 4,450 | 12,300 |
| 2017/10/27 | 4,485 | 4,485 | 4,405 | 4,445 | 6,800 |
| 2017/10/26 | 4,440 | 4,465 | 4,400 | 4,415 | 15,800 |
| 2017/10/25 | 4,625 | 4,625 | 4,460 | 4,465 | 22,200 |
| 2017/10/24 | 4,655 | 4,695 | 4,580 | 4,600 | 16,300 |
| 2017/10/23 | 4,495 | 4,740 | 4,475 | 4,710 | 42,200 |
| 2017/10/20 | 4,425 | 4,460 | 4,390 | 4,425 | 16,000 |
| 2017/10/19 | 4,415 | 4,525 | 4,380 | 4,425 | 21,400 |
| 2017/10/18 | 4,585 | 4,585 | 4,400 | 4,415 | 26,300 |
| 2017/10/17 | 4,450 | 4,570 | 4,400 | 4,515 | 38,200 |
| 2017/10/16 | 4,670 | 4,670 | 4,365 | 4,385 | 106,800 |
| 2017/10/13 | 4,840 | 4,840 | 4,575 | 4,700 | 67,300 |
| 2017/10/12 | 5,030 | 5,050 | 4,810 | 4,820 | 62,500 |
| 2017/10/11 | 5,350 | 5,550 | 4,960 | 5,000 | 154,900 |
| 2017/10/10 | 4,855 | 5,150 | 4,815 | 5,150 | 79,600 |
| 2017/10/06 | 4,720 | 4,835 | 4,720 | 4,780 | 26,300 |
| 2017/10/05 | 4,850 | 4,850 | 4,715 | 4,780 | 21,500 |
| 2017/10/04 | 4,760 | 4,785 | 4,700 | 4,710 | 21,000 |
| 2017/10/03 | 4,850 | 4,850 | 4,750 | 4,760 | 18,400 |
| 2017/10/02 | 4,855 | 4,925 | 4,815 | 4,850 | 15,500 |
| 2017/09/29 | 4,920 | 4,920 | 4,740 | 4,825 | 23,500 |
| 2017/09/28 | 5,010 | 5,100 | 4,850 | 4,920 | 28,600 |
| 2017/09/27 | 4,970 | 5,030 | 4,900 | 4,995 | 15,100 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 1,006 | 1,011 | 986 | 994 | 108,000 |
| 2017/09/25 | 1,012 | 1,030 | 975 | 1,029 | 187,000 |
| 2017/09/22 | 1,030 | 1,034 | 979 | 997 | 202,000 |
| 2017/09/21 | 1,004 | 1,037 | 983 | 1,032 | 288,000 |
| 2017/09/20 | 1,000 | 1,019 | 957 | 980 | 254,000 |
| 2017/09/19 | 1,000 | 1,045 | 990 | 1,009 | 507,000 |
| 2017/09/15 | 892 | 987 | 877 | 985 | 836,000 |
| 2017/09/14 | 864 | 900 | 848 | 877 | 456,000 |
| 2017/09/13 | 852 | 873 | 844 | 860 | 222,000 |
| 2017/09/12 | 863 | 866 | 826 | 837 | 442,000 |
| 2017/09/11 | 840 | 866 | 834 | 858 | 219,000 |
| 2017/09/08 | 836 | 858 | 824 | 825 | 116,000 |
| 2017/09/07 | 825 | 850 | 806 | 836 | 147,000 |
| 2017/09/06 | 767 | 816 | 761 | 810 | 170,000 |
| 2017/09/05 | 821 | 834 | 779 | 796 | 260,000 |
| 2017/09/04 | 850 | 850 | 817 | 819 | 158,000 |
| 2017/09/01 | 832 | 860 | 824 | 856 | 196,000 |
| 2017/08/31 | 849 | 855 | 820 | 834 | 197,000 |
| 2017/08/30 | 876 | 901 | 847 | 854 | 547,000 |
| 2017/08/29 | 831 | 851 | 828 | 846 | 214,000 |
| 2017/08/28 | 811 | 849 | 811 | 846 | 225,000 |
| 2017/08/25 | 817 | 818 | 800 | 810 | 107,000 |
| 2017/08/24 | 779 | 818 | 765 | 816 | 225,000 |
| 2017/08/23 | 789 | 804 | 778 | 781 | 156,000 |
| 2017/08/22 | 765 | 788 | 764 | 780 | 172,000 |
| 2017/08/21 | 820 | 829 | 770 | 771 | 474,000 |
| 2017/08/18 | 840 | 865 | 826 | 835 | 293,000 |
| 2017/08/17 | 840 | 878 | 840 | 870 | 391,000 |
| 2017/08/16 | 810 | 830 | 798 | 829 | 499,000 |
| 2017/08/15 | 759 | 806 | 757 | 799 | 443,000 |
| 2017/08/14 | 733 | 757 | 720 | 748 | 235,000 |
| 2017/08/10 | 715 | 753 | 713 | 748 | 700,000 |
| 2017/08/09 | 692 | 710 | 673 | 710 | 448,000 |
| 2017/08/08 | 698 | 710 | 676 | 697 | 1,428,000 |
| 2017/08/07 | 643 | 656 | 630 | 652 | 232,000 |
| 2017/08/04 | 600 | 664 | 600 | 643 | 429,000 |
| 2017/08/03 | 612 | 612 | 598 | 598 | 32,000 |
| 2017/08/02 | 600 | 614 | 599 | 611 | 57,000 |
| 2017/08/01 | 599 | 607 | 591 | 593 | 88,000 |
| 2017/07/31 | 633 | 633 | 596 | 605 | 129,000 |
| 2017/07/28 | 640 | 640 | 616 | 623 | 141,000 |
| 2017/07/27 | 635 | 642 | 634 | 640 | 106,000 |
| 2017/07/26 | 643 | 643 | 633 | 639 | 62,000 |
| 2017/07/25 | 643 | 643 | 634 | 638 | 46,000 |
| 2017/07/24 | 641 | 646 | 628 | 640 | 75,000 |
| 2017/07/21 | 640 | 643 | 632 | 643 | 58,000 |
| 2017/07/20 | 629 | 642 | 625 | 640 | 92,000 |
| 2017/07/19 | 634 | 646 | 617 | 625 | 316,000 |
| 2017/07/18 | 630 | 632 | 620 | 632 | 80,000 |
| 2017/07/14 | 618 | 635 | 610 | 630 | 154,000 |
| 2017/07/13 | 625 | 625 | 611 | 611 | 47,000 |
| 2017/07/12 | 610 | 627 | 605 | 623 | 84,000 |
| 2017/07/11 | 622 | 622 | 607 | 615 | 65,000 |
| 2017/07/10 | 601 | 625 | 597 | 622 | 188,000 |
| 2017/07/07 | 591 | 591 | 580 | 588 | 89,000 |
| 2017/07/06 | 590 | 599 | 585 | 590 | 69,000 |
| 2017/07/05 | 591 | 591 | 585 | 591 | 87,000 |
| 2017/07/04 | 591 | 592 | 580 | 591 | 66,000 |
| 2017/07/03 | 595 | 595 | 581 | 586 | 44,000 |
| 2017/06/30 | 577 | 593 | 573 | 593 | 86,000 |
| 2017/06/29 | 580 | 589 | 576 | 584 | 65,000 |
| 2017/06/28 | 600 | 600 | 579 | 580 | 70,000 |
| 2017/06/27 | 589 | 604 | 584 | 599 | 54,000 |
| 2017/06/26 | 580 | 591 | 579 | 583 | 78,000 |
| 2017/06/23 | 599 | 599 | 579 | 583 | 112,000 |
| 2017/06/22 | 603 | 609 | 601 | 601 | 40,000 |
| 2017/06/21 | 600 | 610 | 597 | 610 | 51,000 |
| 2017/06/20 | 616 | 627 | 606 | 606 | 196,000 |
| 2017/06/19 | 585 | 609 | 578 | 606 | 119,000 |
| 2017/06/16 | 560 | 579 | 557 | 575 | 132,000 |
| 2017/06/15 | 580 | 591 | 555 | 562 | 174,000 |
| 2017/06/14 | 592 | 608 | 581 | 581 | 176,000 |
| 2017/06/13 | 595 | 602 | 590 | 590 | 82,000 |
| 2017/06/12 | 605 | 608 | 587 | 588 | 135,000 |
| 2017/06/09 | 598 | 620 | 597 | 603 | 98,000 |
| 2017/06/08 | 608 | 610 | 595 | 599 | 92,000 |
| 2017/06/07 | 611 | 616 | 602 | 607 | 81,000 |
| 2017/06/06 | 632 | 632 | 608 | 609 | 147,000 |
| 2017/06/05 | 624 | 626 | 613 | 622 | 127,000 |
| 2017/06/02 | 623 | 635 | 610 | 614 | 166,000 |
| 2017/06/01 | 611 | 618 | 609 | 613 | 52,000 |
| 2017/05/31 | 619 | 620 | 605 | 611 | 72,000 |
| 2017/05/30 | 634 | 636 | 617 | 617 | 143,000 |
| 2017/05/29 | 637 | 648 | 626 | 634 | 109,000 |
| 2017/05/26 | 643 | 650 | 636 | 637 | 138,000 |
| 2017/05/25 | 654 | 659 | 631 | 649 | 315,000 |
| 2017/05/24 | 620 | 657 | 620 | 655 | 437,000 |
| 2017/05/23 | 618 | 628 | 614 | 614 | 289,000 |
| 2017/05/22 | 590 | 617 | 589 | 608 | 201,000 |
| 2017/05/19 | 609 | 610 | 584 | 585 | 238,000 |
| 2017/05/18 | 603 | 610 | 590 | 601 | 353,000 |
| 2017/05/17 | 648 | 655 | 624 | 625 | 383,000 |
| 2017/05/16 | 647 | 660 | 631 | 644 | 740,000 |
| 2017/05/15 | 691 | 719 | 683 | 702 | 398,000 |
| 2017/05/12 | 720 | 720 | 706 | 709 | 162,000 |
| 2017/05/11 | 730 | 734 | 711 | 724 | 268,000 |
| 2017/05/10 | 750 | 758 | 728 | 734 | 489,000 |
| 2017/05/09 | 700 | 738 | 694 | 738 | 612,000 |
| 2017/05/08 | 705 | 707 | 697 | 701 | 349,000 |
| 2017/05/02 | 688 | 707 | 688 | 691 | 246,000 |
| 2017/05/01 | 692 | 715 | 682 | 696 | 385,000 |
| 2017/04/28 | 700 | 709 | 660 | 700 | 1,939,000 |
| 2017/04/27 | 623 | 641 | 609 | 640 | 356,000 |
| 2017/04/26 | 595 | 618 | 591 | 616 | 273,000 |
| 2017/04/25 | 560 | 588 | 556 | 588 | 221,000 |
| 2017/04/24 | 580 | 582 | 546 | 555 | 362,000 |
| 2017/04/21 | 570 | 593 | 565 | 578 | 320,000 |
| 2017/04/20 | 565 | 575 | 560 | 561 | 104,000 |
| 2017/04/19 | 551 | 567 | 550 | 564 | 134,000 |
| 2017/04/18 | 570 | 570 | 550 | 556 | 213,000 |
| 2017/04/17 | 519 | 535 | 519 | 532 | 79,000 |
| 2017/04/14 | 530 | 546 | 523 | 525 | 160,000 |
| 2017/04/13 | 491 | 547 | 487 | 545 | 399,000 |
| 2017/04/12 | 521 | 522 | 490 | 511 | 532,000 |
| 2017/04/11 | 550 | 550 | 532 | 537 | 148,000 |
| 2017/04/10 | 539 | 560 | 539 | 553 | 103,000 |
| 2017/04/07 | 546 | 554 | 521 | 545 | 330,000 |
| 2017/04/06 | 573 | 573 | 543 | 543 | 307,000 |
| 2017/04/05 | 577 | 592 | 556 | 580 | 384,000 |
| 2017/04/04 | 610 | 612 | 571 | 573 | 414,000 |
| 2017/04/03 | 628 | 628 | 608 | 608 | 198,000 |
| 2017/03/31 | 636 | 649 | 628 | 629 | 175,000 |
| 2017/03/30 | 633 | 657 | 627 | 636 | 281,000 |
| 2017/03/29 | 607 | 634 | 607 | 632 | 150,000 |
| 2017/03/28 | 617 | 620 | 602 | 614 | 130,000 |
| 2017/03/27 | 627 | 631 | 609 | 609 | 133,000 |
| 2017/03/24 | 607 | 627 | 604 | 627 | 191,000 |
| 2017/03/23 | 625 | 630 | 602 | 604 | 344,000 |
| 2017/03/22 | 626 | 639 | 625 | 625 | 145,000 |
| 2017/03/21 | 637 | 644 | 625 | 640 | 240,000 |
| 2017/03/17 | 660 | 667 | 641 | 643 | 253,000 |
| 2017/03/16 | 660 | 675 | 653 | 660 | 263,000 |
| 2017/03/15 | 675 | 684 | 650 | 658 | 544,000 |
| 2017/03/14 | 636 | 672 | 633 | 672 | 441,000 |
| 2017/03/13 | 632 | 648 | 632 | 637 | 232,000 |
| 2017/03/10 | 631 | 638 | 624 | 630 | 260,000 |
| 2017/03/09 | 651 | 666 | 637 | 638 | 345,000 |
| 2017/03/08 | 639 | 660 | 631 | 655 | 370,000 |
| 2017/03/07 | 659 | 667 | 630 | 639 | 549,000 |
| 2017/03/06 | 645 | 662 | 635 | 649 | 648,000 |
| 2017/03/03 | 605 | 645 | 605 | 640 | 751,000 |
| 2017/03/02 | 592 | 603 | 585 | 603 | 298,000 |
| 2017/03/01 | 579 | 582 | 562 | 578 | 261,000 |
| 2017/02/28 | 587 | 587 | 575 | 575 | 132,000 |
| 2017/02/27 | 580 | 585 | 576 | 577 | 124,000 |
| 2017/02/24 | 590 | 597 | 583 | 585 | 122,000 |
| 2017/02/23 | 596 | 599 | 586 | 590 | 119,000 |
| 2017/02/22 | 603 | 616 | 583 | 590 | 312,000 |
| 2017/02/21 | 623 | 623 | 608 | 611 | 209,000 |
| 2017/02/20 | 604 | 619 | 602 | 613 | 356,000 |
| 2017/02/17 | 579 | 601 | 571 | 595 | 294,000 |
| 2017/02/16 | 588 | 607 | 579 | 581 | 406,000 |
| 2017/02/15 | 560 | 588 | 555 | 582 | 478,000 |
| 2017/02/14 | 568 | 571 | 545 | 550 | 444,000 |
| 2017/02/13 | 579 | 579 | 559 | 560 | 317,000 |
| 2017/02/10 | 579 | 584 | 574 | 579 | 274,000 |
| 2017/02/09 | 573 | 584 | 571 | 571 | 289,000 |
| 2017/02/08 | 602 | 602 | 577 | 583 | 500,000 |
| 2017/02/07 | 605 | 622 | 594 | 596 | 349,000 |
| 2017/02/06 | 603 | 640 | 603 | 615 | 747,000 |
| 2017/02/03 | 604 | 622 | 585 | 587 | 654,000 |
| 2017/02/02 | 587 | 630 | 572 | 601 | 1,526,000 |
| 2017/02/01 | 545 | 603 | 543 | 594 | 2,666,000 |
| 2017/01/31 | 538 | 544 | 523 | 527 | 496,000 |
| 2017/01/30 | 511 | 541 | 510 | 537 | 705,000 |
| 2017/01/27 | 520 | 525 | 504 | 512 | 346,000 |
| 2017/01/26 | 526 | 528 | 512 | 525 | 448,000 |
| 2017/01/25 | 531 | 539 | 517 | 518 | 677,000 |
| 2017/01/24 | 500 | 534 | 489 | 529 | 942,000 |
| 2017/01/23 | 467 | 503 | 458 | 499 | 942,000 |
| 2017/01/20 | 470 | 482 | 461 | 466 | 369,000 |
| 2017/01/19 | 454 | 467 | 450 | 467 | 514,000 |
| 2017/01/18 | 438 | 449 | 427 | 446 | 369,000 |
| 2017/01/17 | 444 | 450 | 438 | 442 | 223,000 |
| 2017/01/16 | 458 | 458 | 442 | 448 | 304,000 |
| 2017/01/13 | 467 | 469 | 453 | 458 | 337,000 |
| 2017/01/12 | 483 | 493 | 464 | 469 | 835,000 |
| 2017/01/11 | 464 | 489 | 453 | 488 | 755,000 |
| 2017/01/10 | 480 | 483 | 453 | 456 | 815,000 |
| 2017/01/06 | 424 | 478 | 415 | 473 | 2,185,000 |
| 2017/01/05 | 412 | 426 | 409 | 425 | 408,000 |
| 2017/01/04 | 408 | 411 | 405 | 409 | 124,000 |