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 |
|---|---|---|---|---|---|
| 2009/12/30 | 289 | 292 | 286 | 290 | 105,000 |
| 2009/12/29 | 281 | 281 | 279 | 280 | 8,000 |
| 2009/12/28 | 283 | 283 | 278 | 278 | 40,000 |
| 2009/12/25 | 278 | 279 | 277 | 279 | 37,000 |
| 2009/12/24 | 279 | 281 | 278 | 281 | 18,000 |
| 2009/12/22 | 282 | 282 | 279 | 279 | 17,000 |
| 2009/12/21 | 283 | 283 | 279 | 279 | 15,000 |
| 2009/12/18 | 282 | 283 | 282 | 283 | 5,000 |
| 2009/12/17 | 283 | 283 | 280 | 283 | 15,000 |
| 2009/12/16 | 282 | 283 | 280 | 280 | 14,000 |
| 2009/12/15 | 279 | 281 | 279 | 279 | 10,000 |
| 2009/12/14 | 282 | 282 | 279 | 281 | 27,000 |
| 2009/12/11 | 283 | 283 | 279 | 279 | 26,000 |
| 2009/12/10 | 281 | 281 | 278 | 278 | 16,000 |
| 2009/12/09 | 282 | 283 | 281 | 281 | 8,000 |
| 2009/12/08 | 283 | 284 | 279 | 279 | 10,000 |
| 2009/12/07 | 281 | 283 | 280 | 281 | 7,000 |
| 2009/12/04 | 280 | 281 | 278 | 279 | 38,000 |
| 2009/12/03 | 285 | 290 | 284 | 284 | 37,000 |
| 2009/12/02 | 286 | 286 | 282 | 285 | 9,000 |
| 2009/12/01 | 286 | 286 | 280 | 281 | 14,000 |
| 2009/11/30 | 276 | 284 | 276 | 283 | 13,000 |
| 2009/11/27 | 275 | 279 | 275 | 279 | 22,000 |
| 2009/11/26 | 275 | 275 | 275 | 275 | 5,000 |
| 2009/11/25 | 275 | 275 | 274 | 275 | 13,000 |
| 2009/11/24 | 275 | 277 | 274 | 277 | 10,000 |
| 2009/11/20 | 275 | 277 | 274 | 275 | 40,000 |
| 2009/11/19 | 276 | 279 | 275 | 279 | 25,000 |
| 2009/11/18 | 282 | 282 | 274 | 275 | 62,000 |
| 2009/11/17 | 282 | 287 | 281 | 283 | 26,000 |
| 2009/11/16 | 286 | 286 | 282 | 283 | 26,000 |
| 2009/11/13 | 286 | 288 | 284 | 286 | 33,000 |
| 2009/11/12 | 288 | 289 | 286 | 286 | 25,000 |
| 2009/11/11 | 286 | 292 | 286 | 288 | 29,000 |
| 2009/11/10 | 289 | 293 | 288 | 288 | 21,000 |
| 2009/11/09 | 292 | 294 | 289 | 293 | 13,000 |
| 2009/11/06 | 294 | 294 | 289 | 293 | 29,000 |
| 2009/11/05 | 294 | 294 | 290 | 294 | 34,000 |
| 2009/11/04 | 284 | 289 | 280 | 289 | 32,000 |
| 2009/11/02 | 287 | 287 | 283 | 285 | 21,000 |
| 2009/10/30 | 296 | 296 | 288 | 288 | 22,000 |
| 2009/10/29 | 293 | 295 | 286 | 295 | 73,000 |
| 2009/10/28 | 296 | 296 | 293 | 294 | 13,000 |
| 2009/10/27 | 289 | 297 | 289 | 295 | 46,000 |
| 2009/10/26 | 295 | 295 | 289 | 293 | 32,000 |
| 2009/10/23 | 297 | 301 | 294 | 294 | 91,000 |
| 2009/10/22 | 291 | 296 | 290 | 296 | 54,000 |
| 2009/10/21 | 289 | 292 | 289 | 291 | 15,000 |
| 2009/10/20 | 287 | 290 | 286 | 290 | 24,000 |
| 2009/10/19 | 290 | 290 | 286 | 287 | 13,000 |
| 2009/10/16 | 289 | 289 | 286 | 289 | 43,000 |
| 2009/10/15 | 285 | 286 | 283 | 285 | 29,000 |
| 2009/10/14 | 284 | 284 | 281 | 284 | 22,000 |
| 2009/10/13 | 281 | 283 | 280 | 282 | 32,000 |
| 2009/10/09 | 279 | 280 | 279 | 279 | 11,000 |
| 2009/10/08 | 279 | 280 | 277 | 279 | 12,000 |
| 2009/10/07 | 281 | 281 | 274 | 277 | 41,000 |
| 2009/10/06 | 282 | 282 | 278 | 280 | 26,000 |
| 2009/10/05 | 283 | 283 | 280 | 281 | 21,000 |
| 2009/10/02 | 279 | 281 | 279 | 280 | 39,000 |
| 2009/10/01 | 283 | 283 | 280 | 282 | 34,000 |
| 2009/09/30 | 281 | 283 | 280 | 283 | 21,000 |
| 2009/09/29 | 283 | 283 | 281 | 282 | 27,000 |
| 2009/09/28 | 283 | 283 | 279 | 282 | 34,000 |
| 2009/09/25 | 287 | 287 | 275 | 283 | 63,000 |
| 2009/09/24 | 293 | 294 | 290 | 291 | 205,000 |
| 2009/09/18 | 292 | 293 | 290 | 293 | 76,000 |
| 2009/09/17 | 294 | 294 | 291 | 293 | 43,000 |
| 2009/09/16 | 290 | 294 | 290 | 291 | 82,000 |
| 2009/09/15 | 285 | 288 | 285 | 288 | 54,000 |
| 2009/09/14 | 285 | 286 | 285 | 286 | 47,000 |
| 2009/09/11 | 284 | 285 | 283 | 284 | 37,000 |
| 2009/09/10 | 282 | 284 | 282 | 283 | 41,000 |
| 2009/09/09 | 284 | 284 | 282 | 282 | 26,000 |
| 2009/09/08 | 283 | 284 | 283 | 283 | 23,000 |
| 2009/09/07 | 284 | 285 | 283 | 284 | 32,000 |
| 2009/09/04 | 283 | 285 | 282 | 284 | 38,000 |
| 2009/09/03 | 283 | 285 | 283 | 284 | 33,000 |
| 2009/09/02 | 283 | 285 | 282 | 283 | 27,000 |
| 2009/09/01 | 282 | 284 | 282 | 284 | 22,000 |
| 2009/08/31 | 284 | 285 | 282 | 282 | 51,000 |
| 2009/08/28 | 283 | 284 | 283 | 284 | 36,000 |
| 2009/08/27 | 284 | 285 | 283 | 285 | 30,000 |
| 2009/08/26 | 284 | 285 | 283 | 285 | 41,000 |
| 2009/08/25 | 286 | 287 | 284 | 284 | 39,000 |
| 2009/08/24 | 284 | 287 | 284 | 286 | 51,000 |
| 2009/08/21 | 284 | 285 | 284 | 284 | 19,000 |
| 2009/08/20 | 286 | 286 | 283 | 284 | 52,000 |
| 2009/08/19 | 288 | 288 | 285 | 286 | 27,000 |
| 2009/08/18 | 286 | 287 | 286 | 287 | 15,000 |
| 2009/08/17 | 288 | 288 | 286 | 286 | 22,000 |
| 2009/08/14 | 288 | 292 | 288 | 289 | 24,000 |
| 2009/08/13 | 289 | 289 | 287 | 288 | 28,000 |
| 2009/08/12 | 289 | 290 | 288 | 288 | 47,000 |
| 2009/08/11 | 293 | 293 | 288 | 290 | 24,000 |
| 2009/08/10 | 291 | 294 | 289 | 293 | 21,000 |
| 2009/08/07 | 289 | 291 | 289 | 291 | 13,000 |
| 2009/08/06 | 289 | 289 | 287 | 289 | 18,000 |
| 2009/08/05 | 287 | 292 | 287 | 292 | 42,000 |
| 2009/08/04 | 286 | 289 | 286 | 289 | 45,000 |
| 2009/08/03 | 289 | 291 | 284 | 289 | 37,000 |
| 2009/07/31 | 291 | 291 | 287 | 291 | 14,000 |
| 2009/07/30 | 286 | 291 | 286 | 291 | 16,000 |
| 2009/07/29 | 289 | 289 | 287 | 288 | 10,000 |
| 2009/07/28 | 293 | 293 | 288 | 291 | 17,000 |
| 2009/07/27 | 290 | 293 | 290 | 293 | 12,000 |
| 2009/07/24 | 294 | 294 | 292 | 292 | 15,000 |
| 2009/07/23 | 296 | 296 | 294 | 294 | 16,000 |
| 2009/07/22 | 295 | 299 | 293 | 296 | 23,000 |
| 2009/07/21 | 296 | 296 | 293 | 295 | 12,000 |
| 2009/07/17 | 292 | 294 | 292 | 294 | 4,000 |
| 2009/07/16 | 289 | 293 | 289 | 293 | 19,000 |
| 2009/07/15 | 284 | 288 | 284 | 288 | 7,000 |
| 2009/07/14 | 291 | 293 | 286 | 286 | 14,000 |
| 2009/07/13 | 290 | 294 | 287 | 289 | 28,000 |
| 2009/07/10 | 291 | 295 | 288 | 294 | 40,000 |
| 2009/07/09 | 291 | 294 | 291 | 294 | 19,000 |
| 2009/07/08 | 294 | 295 | 292 | 292 | 31,000 |
| 2009/07/07 | 296 | 296 | 295 | 295 | 17,000 |
| 2009/07/06 | 300 | 300 | 296 | 298 | 48,000 |
| 2009/07/03 | 292 | 310 | 291 | 300 | 166,000 |
| 2009/07/02 | 296 | 296 | 292 | 296 | 63,000 |
| 2009/07/01 | 299 | 299 | 295 | 296 | 51,000 |
| 2009/06/30 | 298 | 298 | 294 | 298 | 46,000 |
| 2009/06/29 | 296 | 300 | 293 | 295 | 33,000 |
| 2009/06/26 | 299 | 299 | 292 | 295 | 36,000 |
| 2009/06/25 | 296 | 298 | 296 | 296 | 22,000 |
| 2009/06/24 | 296 | 298 | 293 | 294 | 27,000 |
| 2009/06/23 | 297 | 297 | 292 | 293 | 23,000 |
| 2009/06/22 | 296 | 299 | 295 | 295 | 33,000 |
| 2009/06/19 | 295 | 297 | 295 | 296 | 31,000 |
| 2009/06/18 | 292 | 294 | 291 | 292 | 37,000 |
| 2009/06/17 | 295 | 298 | 295 | 297 | 11,000 |
| 2009/06/16 | 296 | 297 | 292 | 294 | 43,000 |
| 2009/06/15 | 300 | 300 | 295 | 300 | 46,000 |
| 2009/06/12 | 300 | 303 | 300 | 300 | 44,000 |
| 2009/06/11 | 303 | 303 | 300 | 300 | 29,000 |
| 2009/06/10 | 301 | 304 | 300 | 303 | 48,000 |
| 2009/06/09 | 303 | 303 | 298 | 300 | 68,000 |
| 2009/06/08 | 302 | 304 | 298 | 303 | 89,000 |
| 2009/06/05 | 309 | 309 | 298 | 303 | 272,000 |
| 2009/06/04 | 287 | 287 | 280 | 284 | 130,000 |
| 2009/06/03 | 289 | 289 | 286 | 287 | 59,000 |
| 2009/06/02 | 292 | 294 | 289 | 289 | 83,000 |
| 2009/06/01 | 292 | 294 | 290 | 290 | 41,000 |
| 2009/05/29 | 292 | 292 | 286 | 291 | 55,000 |
| 2009/05/28 | 290 | 291 | 286 | 288 | 96,000 |
| 2009/05/27 | 282 | 297 | 282 | 291 | 151,000 |
| 2009/05/26 | 274 | 284 | 269 | 281 | 177,000 |
| 2009/05/25 | 271 | 274 | 271 | 271 | 31,000 |
| 2009/05/22 | 274 | 274 | 270 | 273 | 44,000 |
| 2009/05/21 | 273 | 276 | 273 | 274 | 52,000 |
| 2009/05/20 | 265 | 272 | 264 | 272 | 47,000 |
| 2009/05/19 | 269 | 269 | 266 | 266 | 44,000 |
| 2009/05/18 | 272 | 272 | 270 | 270 | 37,000 |
| 2009/05/15 | 274 | 275 | 271 | 274 | 54,000 |
| 2009/05/14 | 270 | 276 | 270 | 275 | 94,000 |
| 2009/05/13 | 259 | 268 | 257 | 268 | 167,000 |
| 2009/05/12 | 251 | 253 | 250 | 253 | 45,000 |
| 2009/05/11 | 248 | 251 | 247 | 250 | 55,000 |
| 2009/05/08 | 241 | 245 | 241 | 244 | 50,000 |
| 2009/05/07 | 243 | 246 | 240 | 240 | 87,000 |
| 2009/05/01 | 244 | 244 | 240 | 240 | 84,000 |
| 2009/04/30 | 245 | 246 | 242 | 246 | 19,000 |
| 2009/04/28 | 247 | 247 | 242 | 245 | 31,000 |
| 2009/04/27 | 247 | 247 | 244 | 246 | 25,000 |
| 2009/04/24 | 242 | 247 | 242 | 247 | 33,000 |
| 2009/04/23 | 244 | 244 | 241 | 242 | 27,000 |
| 2009/04/22 | 244 | 245 | 243 | 244 | 26,000 |
| 2009/04/21 | 244 | 245 | 238 | 245 | 82,000 |
| 2009/04/20 | 245 | 245 | 242 | 244 | 57,000 |
| 2009/04/17 | 246 | 246 | 244 | 246 | 56,000 |
| 2009/04/16 | 248 | 249 | 245 | 246 | 37,000 |
| 2009/04/15 | 250 | 251 | 247 | 250 | 24,000 |
| 2009/04/14 | 250 | 253 | 242 | 250 | 46,000 |
| 2009/04/13 | 249 | 253 | 247 | 253 | 37,000 |
| 2009/04/10 | 250 | 250 | 248 | 250 | 35,000 |
| 2009/04/09 | 251 | 251 | 247 | 248 | 43,000 |
| 2009/04/08 | 248 | 251 | 245 | 251 | 38,000 |
| 2009/04/07 | 249 | 252 | 246 | 252 | 73,000 |
| 2009/04/06 | 251 | 252 | 246 | 250 | 72,000 |
| 2009/04/03 | 255 | 255 | 247 | 252 | 136,000 |
| 2009/04/02 | 258 | 258 | 254 | 257 | 49,000 |
| 2009/04/01 | 257 | 262 | 255 | 258 | 33,000 |
| 2009/03/31 | 256 | 261 | 256 | 258 | 27,000 |
| 2009/03/30 | 260 | 262 | 260 | 261 | 18,000 |
| 2009/03/27 | 262 | 262 | 255 | 255 | 28,000 |
| 2009/03/26 | 261 | 261 | 255 | 257 | 42,000 |
| 2009/03/25 | 260 | 266 | 260 | 261 | 62,000 |
| 2009/03/24 | 256 | 265 | 256 | 262 | 70,000 |
| 2009/03/23 | 254 | 257 | 251 | 257 | 35,000 |
| 2009/03/19 | 253 | 255 | 251 | 254 | 31,000 |
| 2009/03/18 | 249 | 254 | 249 | 254 | 36,000 |
| 2009/03/17 | 255 | 255 | 247 | 249 | 35,000 |
| 2009/03/16 | 243 | 246 | 242 | 245 | 43,000 |
| 2009/03/13 | 246 | 246 | 243 | 243 | 38,000 |
| 2009/03/12 | 241 | 246 | 239 | 246 | 25,000 |
| 2009/03/11 | 244 | 244 | 241 | 241 | 15,000 |
| 2009/03/10 | 244 | 244 | 240 | 241 | 18,000 |
| 2009/03/09 | 248 | 248 | 244 | 244 | 12,000 |
| 2009/03/06 | 254 | 254 | 244 | 247 | 20,000 |
| 2009/03/05 | 253 | 255 | 249 | 250 | 25,000 |
| 2009/03/04 | 247 | 250 | 243 | 250 | 38,000 |
| 2009/03/03 | 248 | 250 | 245 | 247 | 24,000 |
| 2009/03/02 | 244 | 253 | 243 | 253 | 28,000 |
| 2009/02/27 | 252 | 253 | 247 | 253 | 25,000 |
| 2009/02/26 | 256 | 258 | 253 | 257 | 8,000 |
| 2009/02/25 | 259 | 264 | 255 | 256 | 20,000 |
| 2009/02/24 | 252 | 262 | 250 | 259 | 18,000 |
| 2009/02/23 | 256 | 260 | 250 | 260 | 33,000 |
| 2009/02/20 | 274 | 274 | 264 | 264 | 12,000 |
| 2009/02/19 | 274 | 274 | 272 | 272 | 36,000 |
| 2009/02/18 | 272 | 278 | 272 | 274 | 14,000 |
| 2009/02/17 | 277 | 279 | 277 | 279 | 15,000 |
| 2009/02/16 | 270 | 277 | 268 | 277 | 50,000 |
| 2009/02/13 | 278 | 278 | 271 | 274 | 8,000 |
| 2009/02/12 | 276 | 277 | 270 | 273 | 22,000 |
| 2009/02/10 | 276 | 278 | 273 | 278 | 47,000 |
| 2009/02/09 | 268 | 276 | 268 | 276 | 36,000 |
| 2009/02/06 | 268 | 270 | 265 | 267 | 22,000 |
| 2009/02/05 | 274 | 275 | 264 | 265 | 22,000 |
| 2009/02/04 | 269 | 270 | 269 | 270 | 9,000 |
| 2009/02/03 | 270 | 270 | 268 | 270 | 16,000 |
| 2009/02/02 | 261 | 271 | 261 | 266 | 16,000 |
| 2009/01/30 | 260 | 270 | 257 | 266 | 43,000 |
| 2009/01/29 | 270 | 273 | 267 | 270 | 55,000 |
| 2009/01/28 | 274 | 274 | 258 | 270 | 57,000 |
| 2009/01/27 | 275 | 277 | 272 | 275 | 101,000 |
| 2009/01/26 | 267 | 272 | 267 | 270 | 53,000 |
| 2009/01/23 | 265 | 269 | 265 | 266 | 61,000 |
| 2009/01/22 | 247 | 260 | 247 | 260 | 42,000 |
| 2009/01/21 | 242 | 248 | 241 | 245 | 25,000 |
| 2009/01/20 | 251 | 252 | 247 | 247 | 30,000 |
| 2009/01/19 | 248 | 265 | 248 | 259 | 55,000 |
| 2009/01/16 | 246 | 248 | 243 | 248 | 44,000 |
| 2009/01/15 | 239 | 241 | 239 | 240 | 49,000 |
| 2009/01/14 | 235 | 237 | 235 | 237 | 17,000 |
| 2009/01/13 | 235 | 235 | 233 | 234 | 20,000 |
| 2009/01/09 | 232 | 235 | 231 | 235 | 20,000 |
| 2009/01/08 | 241 | 243 | 231 | 236 | 33,000 |
| 2009/01/07 | 245 | 248 | 242 | 247 | 56,000 |
| 2009/01/06 | 247 | 247 | 242 | 247 | 31,000 |
| 2009/01/05 | 250 | 250 | 242 | 248 | 16,000 |