朝日ネット(3834)の株価時系列情報
朝日ネット(3834)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 249 | 251 | 247 | 247 | 16,000 |
| 2008/12/29 | 249 | 249 | 243 | 246 | 12,000 |
| 2008/12/26 | 241 | 248 | 240 | 248 | 12,000 |
| 2008/12/25 | 248 | 248 | 243 | 243 | 5,000 |
| 2008/12/24 | 238 | 243 | 233 | 243 | 31,000 |
| 2008/12/22 | 237 | 239 | 235 | 238 | 12,000 |
| 2008/12/19 | 234 | 235 | 234 | 235 | 5,000 |
| 2008/12/18 | 238 | 238 | 230 | 237 | 54,000 |
| 2008/12/17 | 235 | 238 | 235 | 237 | 19,000 |
| 2008/12/16 | 226 | 234 | 226 | 234 | 25,000 |
| 2008/12/15 | 225 | 225 | 224 | 224 | 24,000 |
| 2008/12/12 | 218 | 221 | 218 | 220 | 54,000 |
| 2008/12/11 | 221 | 222 | 217 | 221 | 23,000 |
| 2008/12/10 | 217 | 220 | 214 | 217 | 21,000 |
| 2008/12/09 | 218 | 219 | 216 | 216 | 15,000 |
| 2008/12/08 | 211 | 216 | 211 | 216 | 24,000 |
| 2008/12/05 | 211 | 213 | 210 | 210 | 111,000 |
| 2008/12/04 | 214 | 215 | 212 | 212 | 44,000 |
| 2008/12/03 | 216 | 220 | 212 | 217 | 49,000 |
| 2008/12/02 | 220 | 220 | 215 | 216 | 36,000 |
| 2008/12/01 | 221 | 222 | 220 | 221 | 23,000 |
| 2008/11/28 | 225 | 225 | 220 | 221 | 20,000 |
| 2008/11/27 | 222 | 225 | 222 | 225 | 38,000 |
| 2008/11/26 | 218 | 223 | 218 | 220 | 17,000 |
| 2008/11/25 | 219 | 219 | 216 | 218 | 38,000 |
| 2008/11/21 | 220 | 221 | 210 | 214 | 95,000 |
| 2008/11/20 | 220 | 223 | 220 | 220 | 21,000 |
| 2008/11/19 | 231 | 231 | 228 | 229 | 20,000 |
| 2008/11/18 | 231 | 232 | 230 | 230 | 15,000 |
| 2008/11/17 | 230 | 233 | 230 | 231 | 10,000 |
| 2008/11/14 | 238 | 239 | 233 | 234 | 25,000 |
| 2008/11/13 | 232 | 235 | 231 | 234 | 16,000 |
| 2008/11/12 | 230 | 237 | 229 | 237 | 23,000 |
| 2008/11/11 | 239 | 239 | 233 | 233 | 39,000 |
| 2008/11/10 | 236 | 239 | 235 | 239 | 20,000 |
| 2008/11/07 | 233 | 237 | 230 | 237 | 32,000 |
| 2008/11/06 | 230 | 238 | 230 | 234 | 48,000 |
| 2008/11/05 | 242 | 242 | 237 | 239 | 16,000 |
| 2008/11/04 | 238 | 240 | 231 | 240 | 38,000 |
| 2008/10/31 | 237 | 242 | 235 | 238 | 39,000 |
| 2008/10/30 | 238 | 242 | 238 | 238 | 26,000 |
| 2008/10/29 | 244 | 244 | 233 | 233 | 11,000 |
| 2008/10/28 | 215 | 230 | 214 | 230 | 38,000 |
| 2008/10/27 | 230 | 239 | 220 | 220 | 28,000 |
| 2008/10/24 | 244 | 244 | 223 | 230 | 32,000 |
| 2008/10/23 | 232 | 236 | 231 | 235 | 17,000 |
| 2008/10/22 | 241 | 246 | 240 | 241 | 9,000 |
| 2008/10/21 | 251 | 251 | 246 | 246 | 15,000 |
| 2008/10/20 | 240 | 248 | 235 | 248 | 29,000 |
| 2008/10/17 | 240 | 240 | 230 | 235 | 14,000 |
| 2008/10/16 | 237 | 237 | 224 | 227 | 29,000 |
| 2008/10/15 | 233 | 240 | 232 | 239 | 48,000 |
| 2008/10/14 | 235 | 235 | 227 | 233 | 30,000 |
| 2008/10/10 | 221 | 221 | 207 | 210 | 68,000 |
| 2008/10/09 | 222 | 229 | 221 | 229 | 53,000 |
| 2008/10/08 | 230 | 233 | 221 | 227 | 47,000 |
| 2008/10/07 | 242 | 242 | 230 | 239 | 78,000 |
| 2008/10/06 | 246 | 250 | 243 | 250 | 50,000 |
| 2008/10/03 | 252 | 256 | 252 | 255 | 13,000 |
| 2008/10/02 | 261 | 261 | 252 | 252 | 44,000 |
| 2008/10/01 | 269 | 269 | 261 | 262 | 21,000 |
| 2008/09/30 | 265 | 270 | 257 | 270 | 59,000 |
| 2008/09/29 | 279 | 279 | 267 | 271 | 18,000 |
| 2008/09/26 | 285 | 286 | 268 | 280 | 18,000 |
| 2008/09/25 | 267 | 287 | 267 | 286 | 77,000 |
| 2008/09/24 | 269 | 270 | 266 | 269 | 41,000 |
| 2008/09/22 | 270 | 271 | 267 | 271 | 62,000 |
| 2008/09/19 | 262 | 267 | 262 | 266 | 42,000 |
| 2008/09/18 | 253 | 263 | 253 | 260 | 29,000 |
| 2008/09/17 | 260 | 270 | 260 | 268 | 26,000 |
| 2008/09/16 | 256 | 264 | 252 | 261 | 58,000 |
| 2008/09/12 | 261 | 263 | 258 | 263 | 35,000 |
| 2008/09/11 | 258 | 260 | 258 | 260 | 16,000 |
| 2008/09/10 | 255 | 258 | 254 | 258 | 21,000 |
| 2008/09/09 | 253 | 257 | 253 | 257 | 8,000 |
| 2008/09/08 | 251 | 260 | 251 | 252 | 50,000 |
| 2008/09/05 | 253 | 254 | 250 | 250 | 72,000 |
| 2008/09/04 | 256 | 256 | 252 | 252 | 26,000 |
| 2008/09/03 | 256 | 258 | 255 | 256 | 31,000 |
| 2008/09/02 | 256 | 256 | 254 | 255 | 38,000 |
| 2008/09/01 | 256 | 259 | 255 | 256 | 31,000 |
| 2008/08/29 | 256 | 259 | 256 | 259 | 42,000 |
| 2008/08/28 | 257 | 259 | 256 | 256 | 14,000 |
| 2008/08/27 | 260 | 260 | 257 | 257 | 14,000 |
| 2008/08/26 | 261 | 264 | 259 | 260 | 28,000 |
| 2008/08/25 | 269 | 269 | 262 | 266 | 58,000 |
| 2008/08/22 | 268 | 269 | 257 | 258 | 75,000 |
| 2008/08/21 | 270 | 270 | 268 | 269 | 10,000 |
| 2008/08/20 | 268 | 270 | 268 | 270 | 13,000 |
| 2008/08/19 | 273 | 273 | 268 | 268 | 22,000 |
| 2008/08/18 | 268 | 274 | 268 | 272 | 18,000 |
| 2008/08/15 | 267 | 268 | 265 | 268 | 17,000 |
| 2008/08/14 | 273 | 273 | 269 | 269 | 13,000 |
| 2008/08/13 | 277 | 277 | 272 | 273 | 15,000 |
| 2008/08/12 | 276 | 278 | 275 | 278 | 5,000 |
| 2008/08/11 | 282 | 283 | 279 | 279 | 32,000 |
| 2008/08/08 | 281 | 282 | 281 | 282 | 7,000 |
| 2008/08/07 | 286 | 286 | 282 | 282 | 8,000 |
| 2008/08/06 | 286 | 286 | 282 | 285 | 16,000 |
| 2008/08/05 | 285 | 287 | 280 | 282 | 16,000 |
| 2008/08/04 | 280 | 284 | 280 | 284 | 5,000 |
| 2008/08/01 | 279 | 281 | 276 | 280 | 30,000 |
| 2008/07/31 | 279 | 280 | 278 | 280 | 31,000 |
| 2008/07/30 | 275 | 279 | 275 | 279 | 15,000 |
| 2008/07/29 | 277 | 277 | 274 | 274 | 27,000 |
| 2008/07/28 | 275 | 279 | 275 | 279 | 25,000 |
| 2008/07/25 | 275 | 277 | 275 | 275 | 26,000 |
| 2008/07/24 | 276 | 278 | 275 | 277 | 42,000 |
| 2008/07/23 | 276 | 278 | 275 | 276 | 21,000 |
| 2008/07/22 | 274 | 274 | 272 | 273 | 20,000 |
| 2008/07/18 | 277 | 277 | 272 | 272 | 5,000 |
| 2008/07/17 | 275 | 280 | 271 | 272 | 24,000 |
| 2008/07/16 | 270 | 275 | 270 | 275 | 14,000 |
| 2008/07/15 | 274 | 278 | 271 | 272 | 20,000 |
| 2008/07/14 | 277 | 278 | 271 | 272 | 29,000 |
| 2008/07/11 | 280 | 282 | 278 | 281 | 23,000 |
| 2008/07/10 | 287 | 287 | 279 | 285 | 52,000 |
| 2008/07/09 | 287 | 288 | 283 | 284 | 27,000 |
| 2008/07/08 | 286 | 287 | 286 | 287 | 17,000 |
| 2008/07/07 | 289 | 293 | 288 | 288 | 23,000 |
| 2008/07/04 | 294 | 294 | 292 | 293 | 24,000 |
| 2008/07/03 | 296 | 297 | 295 | 297 | 11,000 |
| 2008/07/02 | 297 | 298 | 296 | 296 | 8,000 |
| 2008/07/01 | 294 | 296 | 294 | 296 | 32,000 |
| 2008/06/30 | 295 | 298 | 295 | 297 | 26,000 |
| 2008/06/27 | 300 | 301 | 295 | 300 | 29,000 |
| 2008/06/26 | 302 | 302 | 298 | 301 | 21,000 |
| 2008/06/25 | 302 | 302 | 295 | 298 | 32,000 |
| 2008/06/24 | 300 | 302 | 300 | 302 | 7,000 |
| 2008/06/23 | 300 | 303 | 298 | 303 | 18,000 |
| 2008/06/20 | 302 | 304 | 299 | 299 | 24,000 |
| 2008/06/19 | 305 | 305 | 300 | 302 | 37,000 |
| 2008/06/18 | 303 | 305 | 301 | 304 | 27,000 |
| 2008/06/17 | 300 | 304 | 300 | 301 | 32,000 |
| 2008/06/16 | 302 | 305 | 301 | 304 | 24,000 |
| 2008/06/13 | 300 | 301 | 291 | 301 | 44,000 |
| 2008/06/12 | 298 | 298 | 294 | 297 | 29,000 |
| 2008/06/11 | 293 | 303 | 293 | 298 | 79,000 |
| 2008/06/10 | 305 | 305 | 283 | 292 | 51,000 |
| 2008/06/09 | 299 | 308 | 299 | 305 | 67,000 |
| 2008/06/06 | 302 | 303 | 300 | 301 | 65,000 |
| 2008/06/05 | 304 | 304 | 300 | 301 | 59,000 |
| 2008/06/04 | 303 | 304 | 300 | 302 | 35,000 |
| 2008/06/03 | 301 | 303 | 300 | 301 | 24,000 |
| 2008/06/02 | 301 | 305 | 300 | 303 | 105,000 |
| 2008/05/30 | 295 | 300 | 294 | 299 | 76,000 |
| 2008/05/29 | 290 | 295 | 290 | 295 | 64,000 |
| 2008/05/28 | 288 | 294 | 288 | 290 | 67,000 |
| 2008/05/27 | 287 | 288 | 285 | 288 | 59,000 |
| 2008/05/26 | 285 | 288 | 284 | 286 | 42,000 |
| 2008/05/23 | 285 | 286 | 283 | 284 | 40,000 |
| 2008/05/22 | 282 | 285 | 281 | 281 | 34,000 |
| 2008/05/21 | 282 | 287 | 282 | 287 | 56,000 |
| 2008/05/20 | 282 | 287 | 280 | 280 | 94,000 |
| 2008/05/19 | 283 | 283 | 277 | 282 | 50,000 |
| 2008/05/16 | 284 | 284 | 280 | 283 | 36,000 |
| 2008/05/15 | 284 | 284 | 280 | 280 | 31,000 |
| 2008/05/14 | 282 | 283 | 280 | 283 | 54,000 |
| 2008/05/13 | 283 | 283 | 275 | 278 | 34,000 |
| 2008/05/12 | 274 | 282 | 271 | 282 | 84,000 |
| 2008/05/09 | 275 | 275 | 271 | 272 | 93,000 |
| 2008/05/08 | 257 | 260 | 257 | 260 | 22,000 |
| 2008/05/07 | 258 | 259 | 257 | 259 | 49,000 |
| 2008/05/02 | 259 | 260 | 258 | 260 | 32,000 |
| 2008/05/01 | 255 | 258 | 255 | 257 | 21,000 |
| 2008/04/30 | 253 | 258 | 252 | 258 | 66,000 |
| 2008/04/28 | 255 | 260 | 252 | 252 | 65,000 |
| 2008/04/25 | 264 | 264 | 260 | 260 | 24,000 |
| 2008/04/24 | 258 | 260 | 254 | 259 | 22,000 |
| 2008/04/23 | 252 | 258 | 252 | 253 | 17,000 |
| 2008/04/22 | 251 | 254 | 250 | 254 | 23,000 |
| 2008/04/21 | 250 | 251 | 249 | 251 | 31,000 |
| 2008/04/18 | 247 | 251 | 245 | 245 | 49,000 |
| 2008/04/17 | 250 | 250 | 247 | 247 | 6,000 |
| 2008/04/16 | 250 | 250 | 246 | 249 | 18,000 |
| 2008/04/15 | 250 | 250 | 248 | 249 | 18,000 |
| 2008/04/14 | 248 | 252 | 247 | 249 | 16,000 |
| 2008/04/11 | 251 | 253 | 250 | 253 | 14,000 |
| 2008/04/10 | 251 | 252 | 249 | 250 | 26,000 |
| 2008/04/09 | 258 | 258 | 252 | 257 | 22,000 |
| 2008/04/08 | 259 | 259 | 257 | 257 | 20,000 |
| 2008/04/07 | 258 | 260 | 258 | 259 | 15,000 |
| 2008/04/04 | 254 | 257 | 254 | 257 | 24,000 |
| 2008/04/03 | 255 | 256 | 253 | 253 | 6,000 |
| 2008/04/02 | 258 | 258 | 252 | 256 | 23,000 |
| 2008/04/01 | 258 | 258 | 251 | 254 | 6,000 |
| 2008/03/31 | 256 | 258 | 248 | 258 | 41,000 |
| 2008/03/28 | 258 | 260 | 254 | 260 | 14,000 |
| 2008/03/27 | 262 | 267 | 257 | 258 | 30,000 |
| 2008/03/26 | 265 | 267 | 257 | 267 | 34,000 |
| 2008/03/25 | 265 | 277 | 265 | 277 | 48,000 |
| 2008/03/24 | 267 | 271 | 267 | 270 | 60,000 |
| 2008/03/21 | 256 | 271 | 255 | 271 | 70,000 |
| 2008/03/19 | 254 | 255 | 248 | 252 | 75,000 |
| 2008/03/18 | 247 | 253 | 247 | 252 | 37,000 |
| 2008/03/17 | 251 | 251 | 241 | 246 | 43,000 |
| 2008/03/14 | 253 | 257 | 253 | 254 | 41,000 |
| 2008/03/13 | 257 | 258 | 252 | 258 | 44,000 |
| 2008/03/12 | 264 | 265 | 256 | 258 | 44,000 |
| 2008/03/11 | 250 | 261 | 250 | 259 | 43,000 |
| 2008/03/10 | 257 | 258 | 250 | 251 | 53,000 |
| 2008/03/07 | 262 | 262 | 257 | 260 | 40,000 |
| 2008/03/06 | 268 | 268 | 262 | 265 | 110,000 |
| 2008/03/05 | 266 | 273 | 266 | 273 | 34,000 |
| 2008/03/04 | 271 | 272 | 270 | 271 | 48,000 |
| 2008/03/03 | 276 | 276 | 271 | 271 | 25,000 |
| 2008/02/29 | 277 | 278 | 276 | 276 | 18,000 |
| 2008/02/28 | 276 | 277 | 272 | 277 | 30,000 |
| 2008/02/27 | 275 | 278 | 275 | 278 | 14,000 |
| 2008/02/26 | 279 | 279 | 271 | 271 | 31,000 |
| 2008/02/25 | 279 | 279 | 275 | 278 | 34,000 |
| 2008/02/22 | 276 | 276 | 272 | 275 | 36,000 |
| 2008/02/21 | 275 | 282 | 273 | 281 | 60,000 |
| 2008/02/20 | 280 | 286 | 272 | 276 | 79,000 |
| 2008/02/19 | 284 | 287 | 280 | 281 | 48,000 |
| 2008/02/18 | 272 | 283 | 272 | 280 | 42,000 |
| 2008/02/15 | 267 | 273 | 267 | 272 | 59,000 |
| 2008/02/14 | 266 | 275 | 266 | 271 | 18,000 |
| 2008/02/13 | 271 | 271 | 263 | 265 | 66,000 |
| 2008/02/12 | 278 | 278 | 251 | 271 | 83,000 |
| 2008/02/08 | 284 | 290 | 283 | 283 | 35,000 |
| 2008/02/07 | 281 | 290 | 280 | 283 | 85,000 |
| 2008/02/06 | 289 | 289 | 281 | 283 | 57,000 |
| 2008/02/05 | 296 | 297 | 294 | 294 | 66,000 |
| 2008/02/04 | 294 | 295 | 290 | 292 | 80,000 |
| 2008/02/01 | 287 | 289 | 283 | 289 | 92,000 |
| 2008/01/31 | 285 | 287 | 278 | 283 | 261,000 |
| 2008/01/30 | 308 | 314 | 286 | 286 | 375,000 |
| 2008/01/29 | 310 | 315 | 302 | 308 | 200,000 |
| 2008/01/28 | 298 | 305 | 292 | 303 | 130,000 |
| 2008/01/25 | 287 | 293 | 287 | 293 | 70,000 |
| 2008/01/24 | 286 | 286 | 281 | 282 | 33,000 |
| 2008/01/23 | 283 | 288 | 283 | 286 | 59,000 |
| 2008/01/22 | 288 | 288 | 273 | 280 | 92,000 |
| 2008/01/21 | 285 | 285 | 277 | 283 | 52,000 |
| 2008/01/18 | 276 | 287 | 271 | 280 | 132,000 |
| 2008/01/17 | 270 | 280 | 269 | 280 | 53,000 |
| 2008/01/16 | 268 | 272 | 263 | 269 | 174,000 |
| 2008/01/15 | 292 | 292 | 285 | 288 | 121,000 |
| 2008/01/11 | 295 | 295 | 286 | 292 | 91,000 |
| 2008/01/10 | 295 | 298 | 292 | 294 | 117,000 |
| 2008/01/09 | 291 | 294 | 289 | 294 | 136,000 |
| 2008/01/08 | 289 | 295 | 289 | 294 | 354,000 |
| 2008/01/07 | 295 | 296 | 287 | 287 | 451,000 |
| 2008/01/04 | 282 | 288 | 279 | 286 | 171,000 |