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 |
|---|---|---|---|---|---|
| 2023/12/29 | 2,912 | 2,946 | 2,895 | 2,936 | 8,900 |
| 2023/12/28 | 2,850 | 2,912 | 2,850 | 2,901 | 11,800 |
| 2023/12/27 | 2,868 | 2,912 | 2,842 | 2,849 | 26,900 |
| 2023/12/26 | 2,926 | 2,926 | 2,851 | 2,867 | 19,300 |
| 2023/12/25 | 2,939 | 2,955 | 2,880 | 2,920 | 10,500 |
| 2023/12/22 | 2,957 | 2,989 | 2,915 | 2,939 | 11,700 |
| 2023/12/21 | 2,863 | 2,935 | 2,822 | 2,935 | 23,400 |
| 2023/12/20 | 2,936 | 2,936 | 2,900 | 2,913 | 17,300 |
| 2023/12/19 | 2,930 | 2,946 | 2,900 | 2,920 | 15,100 |
| 2023/12/18 | 2,906 | 2,977 | 2,887 | 2,941 | 15,800 |
| 2023/12/15 | 2,834 | 2,945 | 2,834 | 2,920 | 15,200 |
| 2023/12/14 | 2,906 | 2,935 | 2,825 | 2,848 | 27,100 |
| 2023/12/13 | 2,923 | 2,958 | 2,893 | 2,928 | 16,200 |
| 2023/12/12 | 3,000 | 3,000 | 2,926 | 2,946 | 23,100 |
| 2023/12/11 | 3,020 | 3,035 | 2,985 | 3,015 | 4,100 |
| 2023/12/08 | 3,070 | 3,070 | 2,962 | 3,005 | 16,900 |
| 2023/12/07 | 3,130 | 3,130 | 3,080 | 3,105 | 6,900 |
| 2023/12/06 | 3,105 | 3,180 | 3,105 | 3,130 | 6,300 |
| 2023/12/05 | 3,180 | 3,180 | 3,105 | 3,130 | 12,200 |
| 2023/12/04 | 3,230 | 3,230 | 3,180 | 3,190 | 4,900 |
| 2023/12/01 | 3,240 | 3,260 | 3,215 | 3,215 | 3,400 |
| 2023/11/30 | 3,215 | 3,275 | 3,200 | 3,240 | 14,900 |
| 2023/11/29 | 3,230 | 3,240 | 3,180 | 3,200 | 13,100 |
| 2023/11/28 | 3,230 | 3,260 | 3,205 | 3,260 | 12,100 |
| 2023/11/27 | 3,230 | 3,245 | 3,185 | 3,200 | 4,200 |
| 2023/11/24 | 3,230 | 3,230 | 3,190 | 3,200 | 2,700 |
| 2023/11/22 | 3,170 | 3,210 | 3,170 | 3,195 | 7,200 |
| 2023/11/21 | 3,230 | 3,230 | 3,155 | 3,175 | 7,300 |
| 2023/11/20 | 3,285 | 3,320 | 3,195 | 3,230 | 11,000 |
| 2023/11/17 | 3,160 | 3,275 | 3,160 | 3,260 | 8,300 |
| 2023/11/16 | 3,215 | 3,260 | 3,170 | 3,170 | 8,300 |
| 2023/11/15 | 3,250 | 3,250 | 3,180 | 3,205 | 10,000 |
| 2023/11/14 | 3,135 | 3,250 | 3,085 | 3,220 | 12,500 |
| 2023/11/13 | 3,310 | 3,310 | 3,100 | 3,130 | 17,900 |
| 2023/11/10 | 3,320 | 3,390 | 3,170 | 3,260 | 67,700 |
| 2023/11/09 | 3,615 | 3,650 | 3,565 | 3,600 | 28,700 |
| 2023/11/08 | 3,730 | 3,770 | 3,465 | 3,645 | 17,800 |
| 2023/11/07 | 3,750 | 3,760 | 3,715 | 3,720 | 8,800 |
| 2023/11/06 | 3,730 | 3,785 | 3,700 | 3,715 | 10,400 |
| 2023/11/02 | 3,665 | 3,700 | 3,650 | 3,665 | 7,700 |
| 2023/11/01 | 3,660 | 3,670 | 3,570 | 3,665 | 6,900 |
| 2023/10/31 | 3,590 | 3,615 | 3,510 | 3,560 | 7,000 |
| 2023/10/30 | 3,540 | 3,625 | 3,540 | 3,590 | 7,900 |
| 2023/10/27 | 3,490 | 3,580 | 3,490 | 3,575 | 1,500 |
| 2023/10/26 | 3,495 | 3,525 | 3,465 | 3,500 | 1,800 |
| 2023/10/25 | 3,580 | 3,620 | 3,510 | 3,550 | 4,800 |
| 2023/10/24 | 3,420 | 3,580 | 3,325 | 3,580 | 7,600 |
| 2023/10/23 | 3,555 | 3,555 | 3,460 | 3,490 | 3,000 |
| 2023/10/20 | 3,475 | 3,550 | 3,465 | 3,550 | 4,700 |
| 2023/10/19 | 3,465 | 3,590 | 3,465 | 3,515 | 9,900 |
| 2023/10/18 | 3,495 | 3,535 | 3,455 | 3,535 | 4,400 |
| 2023/10/17 | 3,530 | 3,575 | 3,490 | 3,515 | 3,900 |
| 2023/10/16 | 3,500 | 3,545 | 3,480 | 3,500 | 5,200 |
| 2023/10/13 | 3,645 | 3,685 | 3,545 | 3,545 | 13,300 |
| 2023/10/12 | 3,605 | 3,745 | 3,605 | 3,705 | 6,900 |
| 2023/10/11 | 3,620 | 3,660 | 3,620 | 3,630 | 3,800 |
| 2023/10/10 | 3,630 | 3,770 | 3,560 | 3,615 | 18,400 |
| 2023/10/06 | 3,445 | 3,500 | 3,395 | 3,500 | 3,400 |
| 2023/10/05 | 3,380 | 3,475 | 3,365 | 3,460 | 9,300 |
| 2023/10/04 | 3,405 | 3,470 | 3,250 | 3,325 | 24,100 |
| 2023/10/03 | 3,720 | 3,725 | 3,540 | 3,545 | 26,500 |
| 2023/10/02 | 3,830 | 3,900 | 3,750 | 3,755 | 10,700 |
| 2023/09/29 | 3,945 | 3,945 | 3,775 | 3,830 | 21,100 |
| 2023/09/28 | 3,830 | 3,950 | 3,830 | 3,905 | 13,000 |
| 2023/09/27 | 3,785 | 3,845 | 3,775 | 3,830 | 8,900 |
| 2023/09/26 | 3,905 | 3,905 | 3,745 | 3,830 | 20,100 |
| 2023/09/25 | 3,730 | 3,950 | 3,680 | 3,865 | 30,800 |
| 2023/09/22 | 3,720 | 3,760 | 3,575 | 3,705 | 17,200 |
| 2023/09/21 | 3,680 | 3,850 | 3,680 | 3,780 | 31,500 |
| 2023/09/20 | 3,705 | 3,775 | 3,680 | 3,680 | 18,500 |
| 2023/09/19 | 3,705 | 3,785 | 3,700 | 3,740 | 12,400 |
| 2023/09/15 | 3,795 | 3,825 | 3,730 | 3,740 | 27,200 |
| 2023/09/14 | 3,725 | 3,780 | 3,675 | 3,750 | 16,600 |
| 2023/09/13 | 3,700 | 3,720 | 3,630 | 3,680 | 6,400 |
| 2023/09/12 | 3,730 | 3,730 | 3,660 | 3,705 | 9,500 |
| 2023/09/11 | 3,595 | 3,730 | 3,590 | 3,730 | 28,700 |
| 2023/09/08 | 3,605 | 3,650 | 3,550 | 3,595 | 27,300 |
| 2023/09/07 | 3,415 | 3,575 | 3,400 | 3,570 | 28,700 |
| 2023/09/06 | 3,350 | 3,430 | 3,340 | 3,400 | 9,500 |
| 2023/09/05 | 3,340 | 3,385 | 3,340 | 3,350 | 9,000 |
| 2023/09/04 | 3,350 | 3,380 | 3,220 | 3,360 | 14,900 |
| 2023/09/01 | 3,330 | 3,340 | 3,300 | 3,315 | 5,600 |
| 2023/08/31 | 3,265 | 3,330 | 3,245 | 3,330 | 3,800 |
| 2023/08/30 | 3,330 | 3,330 | 3,235 | 3,265 | 8,900 |
| 2023/08/29 | 3,190 | 3,335 | 3,190 | 3,285 | 16,100 |
| 2023/08/28 | 3,190 | 3,205 | 3,160 | 3,190 | 4,200 |
| 2023/08/25 | 3,155 | 3,190 | 3,150 | 3,170 | 4,000 |
| 2023/08/24 | 3,235 | 3,235 | 3,115 | 3,195 | 6,200 |
| 2023/08/23 | 3,210 | 3,240 | 3,210 | 3,235 | 600 |
| 2023/08/22 | 3,225 | 3,240 | 3,205 | 3,210 | 3,600 |
| 2023/08/21 | 3,215 | 3,225 | 3,150 | 3,210 | 7,600 |
| 2023/08/18 | 3,275 | 3,275 | 3,190 | 3,240 | 4,500 |
| 2023/08/17 | 3,315 | 3,315 | 3,230 | 3,285 | 5,300 |
| 2023/08/16 | 3,225 | 3,360 | 3,225 | 3,310 | 13,400 |
| 2023/08/15 | 3,260 | 3,270 | 3,155 | 3,270 | 9,500 |
| 2023/08/14 | 3,305 | 3,305 | 3,230 | 3,235 | 8,300 |
| 2023/08/10 | 3,425 | 3,425 | 3,215 | 3,285 | 53,100 |
| 2023/08/09 | 2,990 | 3,025 | 2,965 | 3,005 | 6,700 |
| 2023/08/08 | 3,005 | 3,010 | 2,950 | 3,000 | 3,600 |
| 2023/08/07 | 3,010 | 3,025 | 3,000 | 3,005 | 1,500 |
| 2023/08/04 | 2,985 | 3,000 | 2,980 | 2,998 | 2,100 |
| 2023/08/03 | 3,015 | 3,015 | 2,986 | 2,986 | 2,200 |
| 2023/08/02 | 3,005 | 3,025 | 3,005 | 3,020 | 2,700 |
| 2023/08/01 | 3,025 | 3,055 | 3,020 | 3,055 | 1,400 |
| 2023/07/31 | 3,090 | 3,090 | 3,020 | 3,020 | 4,500 |
| 2023/07/28 | 3,050 | 3,060 | 3,005 | 3,025 | 5,900 |
| 2023/07/27 | 3,025 | 3,060 | 3,015 | 3,050 | 4,500 |
| 2023/07/26 | 3,020 | 3,025 | 3,015 | 3,015 | 1,000 |
| 2023/07/25 | 3,050 | 3,050 | 3,020 | 3,035 | 2,400 |
| 2023/07/24 | 3,020 | 3,045 | 3,020 | 3,035 | 1,200 |
| 2023/07/21 | 2,986 | 3,025 | 2,986 | 3,020 | 900 |
| 2023/07/20 | 3,050 | 3,050 | 3,000 | 3,015 | 3,500 |
| 2023/07/19 | 3,040 | 3,050 | 3,015 | 3,050 | 3,100 |
| 2023/07/18 | 3,050 | 3,050 | 3,005 | 3,010 | 800 |
| 2023/07/14 | 3,140 | 3,140 | 2,995 | 3,025 | 8,100 |
| 2023/07/13 | 3,010 | 3,070 | 2,980 | 3,070 | 3,600 |
| 2023/07/12 | 3,035 | 3,035 | 2,982 | 3,005 | 2,700 |
| 2023/07/11 | 3,035 | 3,040 | 3,010 | 3,015 | 1,000 |
| 2023/07/10 | 3,135 | 3,140 | 2,994 | 3,040 | 10,600 |
| 2023/07/07 | 2,921 | 3,045 | 2,921 | 3,030 | 6,900 |
| 2023/07/06 | 2,990 | 2,990 | 2,918 | 2,948 | 3,200 |
| 2023/07/05 | 3,000 | 3,010 | 2,986 | 2,990 | 2,000 |
| 2023/07/04 | 2,988 | 3,005 | 2,980 | 2,996 | 1,800 |
| 2023/07/03 | 2,984 | 3,030 | 2,981 | 3,000 | 3,800 |
| 2023/06/30 | 2,900 | 2,975 | 2,900 | 2,975 | 6,200 |
| 2023/06/29 | 2,919 | 2,919 | 2,896 | 2,896 | 1,800 |
| 2023/06/28 | 2,895 | 2,919 | 2,865 | 2,919 | 2,300 |
| 2023/06/27 | 2,846 | 2,883 | 2,835 | 2,863 | 1,300 |
| 2023/06/26 | 2,890 | 2,890 | 2,878 | 2,878 | 400 |
| 2023/06/23 | 2,890 | 2,890 | 2,811 | 2,869 | 6,800 |
| 2023/06/22 | 2,899 | 2,899 | 2,863 | 2,890 | 1,700 |
| 2023/06/21 | 2,868 | 2,899 | 2,854 | 2,899 | 2,800 |
| 2023/06/20 | 2,906 | 2,906 | 2,866 | 2,868 | 7,500 |
| 2023/06/19 | 2,929 | 2,939 | 2,875 | 2,909 | 4,800 |
| 2023/06/16 | 2,900 | 2,900 | 2,861 | 2,900 | 2,300 |
| 2023/06/15 | 2,911 | 2,911 | 2,821 | 2,894 | 3,900 |
| 2023/06/14 | 2,880 | 2,919 | 2,855 | 2,897 | 8,000 |
| 2023/06/13 | 2,815 | 2,890 | 2,815 | 2,875 | 5,800 |
| 2023/06/12 | 2,792 | 2,860 | 2,792 | 2,814 | 4,700 |
| 2023/06/09 | 2,792 | 2,810 | 2,774 | 2,782 | 4,300 |
| 2023/06/08 | 2,798 | 2,820 | 2,759 | 2,761 | 5,100 |
| 2023/06/07 | 2,793 | 2,807 | 2,770 | 2,807 | 4,500 |
| 2023/06/06 | 2,817 | 2,822 | 2,772 | 2,783 | 3,000 |
| 2023/06/05 | 2,842 | 2,855 | 2,809 | 2,816 | 1,900 |
| 2023/06/02 | 2,761 | 2,850 | 2,761 | 2,842 | 2,000 |
| 2023/06/01 | 2,750 | 2,781 | 2,750 | 2,755 | 700 |
| 2023/05/31 | 2,804 | 2,818 | 2,728 | 2,731 | 11,700 |
| 2023/05/30 | 2,855 | 2,855 | 2,789 | 2,819 | 9,500 |
| 2023/05/29 | 2,865 | 2,893 | 2,845 | 2,845 | 4,600 |
| 2023/05/26 | 2,847 | 2,878 | 2,840 | 2,854 | 4,400 |
| 2023/05/25 | 2,906 | 2,906 | 2,827 | 2,836 | 4,400 |
| 2023/05/24 | 2,952 | 2,952 | 2,851 | 2,856 | 7,000 |
| 2023/05/23 | 2,995 | 3,030 | 2,920 | 2,921 | 8,600 |
| 2023/05/22 | 2,971 | 3,030 | 2,971 | 2,995 | 4,400 |
| 2023/05/19 | 2,921 | 3,020 | 2,891 | 3,000 | 9,100 |
| 2023/05/18 | 2,853 | 2,900 | 2,840 | 2,885 | 12,100 |
| 2023/05/17 | 2,970 | 2,970 | 2,850 | 2,852 | 17,400 |
| 2023/05/16 | 2,840 | 3,000 | 2,822 | 2,973 | 48,400 |
| 2023/05/15 | 3,250 | 3,285 | 3,145 | 3,150 | 20,400 |
| 2023/05/12 | 3,265 | 3,320 | 3,230 | 3,250 | 9,500 |
| 2023/05/11 | 3,345 | 3,460 | 3,260 | 3,275 | 30,800 |
| 2023/05/10 | 3,260 | 3,290 | 3,190 | 3,230 | 6,200 |
| 2023/05/09 | 3,330 | 3,335 | 3,220 | 3,260 | 15,900 |
| 2023/05/08 | 3,195 | 3,360 | 3,180 | 3,360 | 23,700 |
| 2023/05/02 | 3,115 | 3,190 | 3,060 | 3,190 | 18,300 |
| 2023/05/01 | 3,300 | 3,350 | 3,080 | 3,080 | 35,700 |
| 2023/04/28 | 3,280 | 3,430 | 3,265 | 3,420 | 42,500 |
| 2023/04/27 | 3,100 | 3,285 | 3,100 | 3,285 | 7,800 |
| 2023/04/26 | 3,185 | 3,230 | 3,085 | 3,110 | 16,100 |
| 2023/04/25 | 3,280 | 3,330 | 3,215 | 3,230 | 20,400 |
| 2023/04/24 | 3,085 | 3,315 | 3,085 | 3,270 | 26,000 |
| 2023/04/21 | 3,155 | 3,160 | 3,080 | 3,085 | 20,300 |
| 2023/04/20 | 3,170 | 3,235 | 3,100 | 3,155 | 34,100 |
| 2023/04/19 | 2,999 | 3,190 | 2,999 | 3,170 | 22,800 |
| 2023/04/18 | 3,050 | 3,070 | 3,000 | 3,020 | 18,100 |
| 2023/04/17 | 2,957 | 3,055 | 2,928 | 3,055 | 24,600 |
| 2023/04/14 | 2,900 | 2,962 | 2,882 | 2,956 | 13,700 |
| 2023/04/13 | 2,829 | 2,895 | 2,821 | 2,893 | 4,700 |
| 2023/04/12 | 2,841 | 2,859 | 2,827 | 2,859 | 6,400 |
| 2023/04/11 | 2,870 | 2,886 | 2,831 | 2,846 | 6,000 |
| 2023/04/10 | 2,869 | 2,869 | 2,815 | 2,844 | 2,800 |
| 2023/04/07 | 2,865 | 2,865 | 2,797 | 2,832 | 3,600 |
| 2023/04/06 | 2,863 | 2,865 | 2,812 | 2,815 | 4,100 |
| 2023/04/05 | 2,912 | 2,912 | 2,840 | 2,902 | 4,900 |
| 2023/04/04 | 2,919 | 2,919 | 2,875 | 2,907 | 12,400 |
| 2023/04/03 | 2,886 | 2,919 | 2,885 | 2,910 | 4,700 |
| 2023/03/31 | 2,810 | 2,904 | 2,810 | 2,886 | 8,000 |
| 2023/03/30 | 2,798 | 2,800 | 2,763 | 2,800 | 3,300 |
| 2023/03/29 | 2,792 | 2,799 | 2,767 | 2,796 | 3,100 |
| 2023/03/28 | 2,840 | 2,842 | 2,760 | 2,771 | 5,700 |
| 2023/03/27 | 2,846 | 2,864 | 2,832 | 2,846 | 5,500 |
| 2023/03/24 | 2,878 | 2,878 | 2,828 | 2,868 | 8,300 |
| 2023/03/23 | 2,841 | 2,849 | 2,800 | 2,849 | 2,300 |
| 2023/03/22 | 2,812 | 2,830 | 2,797 | 2,797 | 4,600 |
| 2023/03/20 | 2,859 | 2,859 | 2,760 | 2,778 | 10,100 |
| 2023/03/17 | 2,796 | 2,875 | 2,775 | 2,875 | 7,100 |
| 2023/03/16 | 2,723 | 2,760 | 2,706 | 2,753 | 10,100 |
| 2023/03/15 | 2,818 | 2,818 | 2,751 | 2,753 | 8,400 |
| 2023/03/14 | 2,777 | 2,778 | 2,711 | 2,778 | 10,900 |
| 2023/03/13 | 2,879 | 2,879 | 2,775 | 2,825 | 15,300 |
| 2023/03/10 | 2,960 | 2,960 | 2,887 | 2,890 | 13,200 |
| 2023/03/09 | 2,874 | 2,965 | 2,870 | 2,964 | 19,700 |
| 2023/03/08 | 2,898 | 2,900 | 2,858 | 2,866 | 8,600 |
| 2023/03/07 | 2,892 | 2,918 | 2,855 | 2,899 | 5,900 |
| 2023/03/06 | 2,931 | 2,931 | 2,886 | 2,893 | 5,900 |
| 2023/03/03 | 2,949 | 2,950 | 2,865 | 2,909 | 12,100 |
| 2023/03/02 | 2,930 | 2,967 | 2,910 | 2,939 | 18,900 |
| 2023/03/01 | 2,926 | 2,974 | 2,910 | 2,930 | 16,200 |
| 2023/02/28 | 2,820 | 2,964 | 2,781 | 2,939 | 51,400 |
| 2023/02/27 | 2,691 | 2,705 | 2,670 | 2,695 | 4,100 |
| 2023/02/24 | 2,693 | 2,725 | 2,685 | 2,700 | 3,900 |
| 2023/02/22 | 2,720 | 2,731 | 2,611 | 2,705 | 8,900 |
| 2023/02/21 | 2,693 | 2,747 | 2,693 | 2,732 | 10,300 |
| 2023/02/20 | 2,687 | 2,711 | 2,663 | 2,692 | 14,400 |
| 2023/02/17 | 2,688 | 2,712 | 2,666 | 2,672 | 11,300 |
| 2023/02/16 | 2,700 | 2,735 | 2,688 | 2,688 | 4,800 |
| 2023/02/15 | 2,760 | 2,760 | 2,685 | 2,685 | 11,400 |
| 2023/02/14 | 2,739 | 2,759 | 2,722 | 2,738 | 34,600 |
| 2023/02/13 | 2,681 | 2,725 | 2,605 | 2,705 | 25,700 |
| 2023/02/10 | 2,667 | 2,791 | 2,666 | 2,722 | 105,500 |
| 2023/02/09 | 3,030 | 3,030 | 2,952 | 2,962 | 20,500 |
| 2023/02/08 | 3,005 | 3,060 | 2,961 | 3,030 | 18,100 |
| 2023/02/07 | 2,888 | 3,010 | 2,888 | 2,999 | 15,500 |
| 2023/02/06 | 2,931 | 2,933 | 2,851 | 2,919 | 13,600 |
| 2023/02/03 | 2,883 | 2,935 | 2,876 | 2,910 | 4,400 |
| 2023/02/02 | 2,963 | 2,963 | 2,870 | 2,883 | 10,000 |
| 2023/02/01 | 2,950 | 2,950 | 2,855 | 2,913 | 12,300 |
| 2023/01/31 | 2,949 | 2,966 | 2,914 | 2,934 | 7,200 |
| 2023/01/30 | 2,878 | 2,985 | 2,835 | 2,985 | 20,600 |
| 2023/01/27 | 2,901 | 2,939 | 2,837 | 2,878 | 8,700 |
| 2023/01/26 | 2,806 | 2,917 | 2,806 | 2,900 | 20,700 |
| 2023/01/25 | 2,753 | 2,839 | 2,753 | 2,806 | 11,300 |
| 2023/01/24 | 2,733 | 2,759 | 2,730 | 2,753 | 5,500 |
| 2023/01/23 | 2,698 | 2,725 | 2,698 | 2,712 | 3,000 |
| 2023/01/20 | 2,668 | 2,699 | 2,655 | 2,698 | 2,900 |
| 2023/01/19 | 2,603 | 2,655 | 2,603 | 2,655 | 2,500 |
| 2023/01/18 | 2,576 | 2,650 | 2,576 | 2,635 | 2,700 |
| 2023/01/17 | 2,596 | 2,610 | 2,510 | 2,576 | 3,000 |
| 2023/01/16 | 2,590 | 2,620 | 2,545 | 2,620 | 3,700 |
| 2023/01/13 | 2,657 | 2,657 | 2,589 | 2,620 | 4,800 |
| 2023/01/12 | 2,688 | 2,688 | 2,643 | 2,657 | 2,700 |
| 2023/01/11 | 2,649 | 2,665 | 2,608 | 2,660 | 4,100 |
| 2023/01/10 | 2,689 | 2,723 | 2,637 | 2,643 | 6,100 |
| 2023/01/06 | 2,600 | 2,665 | 2,600 | 2,659 | 7,100 |
| 2023/01/05 | 2,564 | 2,634 | 2,554 | 2,610 | 5,100 |
| 2023/01/04 | 2,525 | 2,550 | 2,518 | 2,550 | 1,600 |