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 |
|---|---|---|---|---|---|
| 2010/12/30 | 315 | 319 | 313 | 316 | 46,000 |
| 2010/12/29 | 317 | 319 | 313 | 319 | 38,000 |
| 2010/12/28 | 318 | 319 | 314 | 317 | 50,000 |
| 2010/12/27 | 313 | 320 | 311 | 318 | 43,000 |
| 2010/12/24 | 322 | 325 | 316 | 316 | 63,000 |
| 2010/12/22 | 328 | 328 | 324 | 326 | 68,000 |
| 2010/12/21 | 327 | 329 | 322 | 325 | 90,000 |
| 2010/12/20 | 324 | 327 | 322 | 327 | 105,000 |
| 2010/12/17 | 314 | 322 | 312 | 322 | 83,000 |
| 2010/12/16 | 309 | 316 | 308 | 314 | 99,000 |
| 2010/12/15 | 305 | 310 | 305 | 309 | 53,000 |
| 2010/12/14 | 302 | 305 | 302 | 304 | 36,000 |
| 2010/12/13 | 301 | 302 | 299 | 302 | 62,000 |
| 2010/12/10 | 296 | 297 | 296 | 297 | 49,000 |
| 2010/12/09 | 294 | 297 | 293 | 296 | 33,000 |
| 2010/12/08 | 294 | 296 | 291 | 291 | 51,000 |
| 2010/12/07 | 291 | 293 | 291 | 293 | 13,000 |
| 2010/12/06 | 290 | 292 | 290 | 292 | 14,000 |
| 2010/12/03 | 289 | 290 | 289 | 290 | 7,000 |
| 2010/12/02 | 289 | 290 | 289 | 289 | 13,000 |
| 2010/12/01 | 289 | 289 | 287 | 289 | 16,000 |
| 2010/11/30 | 289 | 291 | 289 | 289 | 16,000 |
| 2010/11/29 | 289 | 290 | 289 | 289 | 10,000 |
| 2010/11/26 | 292 | 292 | 287 | 287 | 29,000 |
| 2010/11/25 | 289 | 292 | 287 | 292 | 23,000 |
| 2010/11/24 | 288 | 293 | 288 | 288 | 63,000 |
| 2010/11/22 | 292 | 293 | 289 | 290 | 23,000 |
| 2010/11/19 | 288 | 289 | 287 | 289 | 17,000 |
| 2010/11/18 | 287 | 288 | 287 | 287 | 10,000 |
| 2010/11/17 | 285 | 285 | 284 | 284 | 11,000 |
| 2010/11/16 | 287 | 287 | 284 | 285 | 21,000 |
| 2010/11/15 | 287 | 287 | 285 | 285 | 11,000 |
| 2010/11/12 | 285 | 285 | 285 | 285 | 36,000 |
| 2010/11/11 | 285 | 287 | 285 | 287 | 36,000 |
| 2010/11/10 | 285 | 287 | 285 | 285 | 8,000 |
| 2010/11/09 | 284 | 287 | 283 | 285 | 19,000 |
| 2010/11/08 | 284 | 284 | 282 | 283 | 9,000 |
| 2010/11/05 | 281 | 283 | 281 | 283 | 11,000 |
| 2010/11/04 | 283 | 283 | 279 | 281 | 23,000 |
| 2010/11/02 | 282 | 282 | 280 | 280 | 95,000 |
| 2010/11/01 | 283 | 284 | 282 | 282 | 24,000 |
| 2010/10/29 | 284 | 288 | 283 | 283 | 12,000 |
| 2010/10/28 | 281 | 291 | 281 | 282 | 63,000 |
| 2010/10/27 | 285 | 285 | 279 | 283 | 37,000 |
| 2010/10/26 | 286 | 286 | 283 | 284 | 17,000 |
| 2010/10/25 | 286 | 286 | 285 | 285 | 13,000 |
| 2010/10/22 | 285 | 286 | 285 | 286 | 7,000 |
| 2010/10/21 | 287 | 287 | 285 | 285 | 7,000 |
| 2010/10/20 | 287 | 287 | 285 | 286 | 14,000 |
| 2010/10/19 | 286 | 291 | 286 | 287 | 20,000 |
| 2010/10/18 | 287 | 288 | 287 | 288 | 4,000 |
| 2010/10/15 | 288 | 289 | 286 | 289 | 12,000 |
| 2010/10/14 | 287 | 288 | 287 | 288 | 5,000 |
| 2010/10/13 | 287 | 288 | 287 | 287 | 13,000 |
| 2010/10/12 | 292 | 292 | 288 | 288 | 16,000 |
| 2010/10/08 | 292 | 293 | 290 | 290 | 35,000 |
| 2010/10/07 | 287 | 289 | 287 | 289 | 16,000 |
| 2010/10/06 | 290 | 291 | 288 | 289 | 24,000 |
| 2010/10/05 | 288 | 289 | 286 | 288 | 21,000 |
| 2010/10/04 | 286 | 292 | 286 | 288 | 22,000 |
| 2010/10/01 | 287 | 288 | 285 | 286 | 30,000 |
| 2010/09/30 | 287 | 290 | 287 | 287 | 18,000 |
| 2010/09/29 | 287 | 289 | 287 | 287 | 13,000 |
| 2010/09/28 | 287 | 290 | 284 | 287 | 29,000 |
| 2010/09/27 | 293 | 295 | 291 | 295 | 57,000 |
| 2010/09/24 | 292 | 295 | 292 | 292 | 49,000 |
| 2010/09/22 | 293 | 293 | 292 | 292 | 22,000 |
| 2010/09/21 | 292 | 293 | 291 | 291 | 19,000 |
| 2010/09/17 | 292 | 293 | 291 | 292 | 21,000 |
| 2010/09/16 | 293 | 294 | 292 | 293 | 10,000 |
| 2010/09/15 | 292 | 296 | 292 | 292 | 67,000 |
| 2010/09/14 | 293 | 294 | 293 | 294 | 16,000 |
| 2010/09/13 | 293 | 294 | 290 | 294 | 21,000 |
| 2010/09/10 | 292 | 293 | 291 | 291 | 27,000 |
| 2010/09/09 | 293 | 294 | 292 | 293 | 29,000 |
| 2010/09/08 | 292 | 294 | 291 | 294 | 25,000 |
| 2010/09/07 | 291 | 294 | 291 | 293 | 39,000 |
| 2010/09/06 | 287 | 290 | 287 | 290 | 78,000 |
| 2010/09/03 | 288 | 288 | 285 | 285 | 11,000 |
| 2010/09/02 | 287 | 288 | 286 | 286 | 16,000 |
| 2010/09/01 | 284 | 287 | 284 | 285 | 12,000 |
| 2010/08/31 | 285 | 285 | 284 | 284 | 7,000 |
| 2010/08/30 | 287 | 289 | 287 | 288 | 9,000 |
| 2010/08/27 | 282 | 287 | 282 | 287 | 20,000 |
| 2010/08/26 | 282 | 284 | 281 | 284 | 6,000 |
| 2010/08/25 | 284 | 284 | 281 | 282 | 19,000 |
| 2010/08/24 | 283 | 284 | 282 | 284 | 17,000 |
| 2010/08/23 | 284 | 285 | 283 | 283 | 13,000 |
| 2010/08/20 | 285 | 285 | 282 | 283 | 16,000 |
| 2010/08/19 | 284 | 284 | 283 | 283 | 5,000 |
| 2010/08/18 | 283 | 284 | 282 | 282 | 19,000 |
| 2010/08/17 | 285 | 285 | 283 | 285 | 18,000 |
| 2010/08/16 | 282 | 284 | 282 | 284 | 15,000 |
| 2010/08/13 | 281 | 283 | 281 | 282 | 9,000 |
| 2010/08/12 | 281 | 282 | 280 | 281 | 18,000 |
| 2010/08/11 | 282 | 284 | 282 | 282 | 22,000 |
| 2010/08/10 | 285 | 285 | 282 | 285 | 19,000 |
| 2010/08/09 | 282 | 283 | 282 | 283 | 14,000 |
| 2010/08/06 | 281 | 283 | 281 | 283 | 7,000 |
| 2010/08/05 | 280 | 281 | 280 | 281 | 7,000 |
| 2010/08/04 | 281 | 282 | 280 | 280 | 8,000 |
| 2010/08/03 | 282 | 282 | 281 | 281 | 18,000 |
| 2010/08/02 | 280 | 281 | 280 | 281 | 10,000 |
| 2010/07/30 | 279 | 280 | 279 | 280 | 14,000 |
| 2010/07/29 | 279 | 282 | 279 | 279 | 20,000 |
| 2010/07/28 | 280 | 281 | 279 | 279 | 21,000 |
| 2010/07/27 | 279 | 280 | 279 | 280 | 50,000 |
| 2010/07/26 | 279 | 280 | 279 | 279 | 17,000 |
| 2010/07/23 | 279 | 280 | 278 | 278 | 24,000 |
| 2010/07/22 | 278 | 279 | 278 | 279 | 18,000 |
| 2010/07/21 | 279 | 280 | 277 | 277 | 42,000 |
| 2010/07/20 | 278 | 281 | 278 | 278 | 76,000 |
| 2010/07/16 | 279 | 279 | 278 | 278 | 13,000 |
| 2010/07/15 | 279 | 280 | 278 | 280 | 14,000 |
| 2010/07/14 | 280 | 280 | 279 | 280 | 9,000 |
| 2010/07/13 | 279 | 280 | 279 | 279 | 22,000 |
| 2010/07/12 | 280 | 280 | 278 | 279 | 43,000 |
| 2010/07/09 | 279 | 280 | 278 | 278 | 11,000 |
| 2010/07/08 | 279 | 280 | 279 | 279 | 13,000 |
| 2010/07/07 | 279 | 279 | 278 | 279 | 15,000 |
| 2010/07/06 | 278 | 279 | 278 | 279 | 21,000 |
| 2010/07/05 | 277 | 278 | 276 | 277 | 16,000 |
| 2010/07/02 | 276 | 278 | 276 | 277 | 22,000 |
| 2010/07/01 | 277 | 278 | 276 | 276 | 15,000 |
| 2010/06/30 | 276 | 277 | 276 | 277 | 37,000 |
| 2010/06/29 | 276 | 277 | 276 | 276 | 14,000 |
| 2010/06/28 | 277 | 279 | 276 | 276 | 49,000 |
| 2010/06/25 | 278 | 278 | 277 | 277 | 23,000 |
| 2010/06/24 | 276 | 278 | 276 | 277 | 9,000 |
| 2010/06/23 | 278 | 278 | 276 | 276 | 23,000 |
| 2010/06/22 | 279 | 279 | 277 | 277 | 16,000 |
| 2010/06/21 | 278 | 279 | 277 | 279 | 26,000 |
| 2010/06/18 | 277 | 278 | 275 | 277 | 108,000 |
| 2010/06/17 | 279 | 279 | 277 | 277 | 27,000 |
| 2010/06/16 | 279 | 280 | 278 | 278 | 41,000 |
| 2010/06/15 | 279 | 279 | 278 | 278 | 36,000 |
| 2010/06/14 | 279 | 279 | 279 | 279 | 12,000 |
| 2010/06/11 | 279 | 279 | 277 | 278 | 56,000 |
| 2010/06/10 | 277 | 279 | 277 | 279 | 14,000 |
| 2010/06/09 | 277 | 279 | 277 | 279 | 25,000 |
| 2010/06/08 | 278 | 279 | 277 | 278 | 26,000 |
| 2010/06/07 | 278 | 278 | 278 | 278 | 18,000 |
| 2010/06/04 | 279 | 281 | 278 | 279 | 56,000 |
| 2010/06/03 | 282 | 282 | 278 | 279 | 32,000 |
| 2010/06/02 | 281 | 282 | 280 | 282 | 8,000 |
| 2010/06/01 | 282 | 282 | 280 | 281 | 12,000 |
| 2010/05/31 | 279 | 280 | 279 | 280 | 15,000 |
| 2010/05/28 | 280 | 280 | 278 | 278 | 53,000 |
| 2010/05/27 | 279 | 279 | 278 | 279 | 70,000 |
| 2010/05/26 | 279 | 280 | 278 | 278 | 28,000 |
| 2010/05/25 | 279 | 280 | 278 | 278 | 49,000 |
| 2010/05/24 | 280 | 281 | 279 | 279 | 40,000 |
| 2010/05/21 | 279 | 282 | 278 | 279 | 74,000 |
| 2010/05/20 | 279 | 282 | 279 | 281 | 21,000 |
| 2010/05/19 | 280 | 283 | 278 | 283 | 46,000 |
| 2010/05/18 | 281 | 281 | 280 | 281 | 36,000 |
| 2010/05/17 | 283 | 284 | 280 | 282 | 25,000 |
| 2010/05/14 | 283 | 283 | 281 | 282 | 31,000 |
| 2010/05/13 | 285 | 285 | 282 | 284 | 36,000 |
| 2010/05/12 | 280 | 284 | 280 | 284 | 37,000 |
| 2010/05/11 | 282 | 282 | 278 | 280 | 30,000 |
| 2010/05/10 | 278 | 280 | 278 | 279 | 17,000 |
| 2010/05/07 | 278 | 282 | 276 | 278 | 54,000 |
| 2010/05/06 | 285 | 285 | 282 | 283 | 52,000 |
| 2010/04/30 | 287 | 288 | 286 | 286 | 18,000 |
| 2010/04/28 | 286 | 287 | 286 | 286 | 23,000 |
| 2010/04/27 | 290 | 290 | 288 | 289 | 19,000 |
| 2010/04/26 | 289 | 290 | 288 | 288 | 36,000 |
| 2010/04/23 | 289 | 289 | 288 | 288 | 13,000 |
| 2010/04/22 | 287 | 289 | 286 | 289 | 19,000 |
| 2010/04/21 | 289 | 289 | 287 | 287 | 16,000 |
| 2010/04/20 | 286 | 289 | 286 | 287 | 25,000 |
| 2010/04/19 | 285 | 287 | 285 | 285 | 16,000 |
| 2010/04/16 | 289 | 289 | 286 | 288 | 17,000 |
| 2010/04/15 | 284 | 289 | 284 | 289 | 101,000 |
| 2010/04/14 | 285 | 286 | 284 | 284 | 21,000 |
| 2010/04/13 | 286 | 286 | 284 | 284 | 20,000 |
| 2010/04/12 | 285 | 286 | 284 | 286 | 64,000 |
| 2010/04/09 | 285 | 285 | 283 | 283 | 47,000 |
| 2010/04/08 | 284 | 286 | 284 | 285 | 15,000 |
| 2010/04/07 | 285 | 286 | 284 | 285 | 17,000 |
| 2010/04/06 | 287 | 287 | 284 | 285 | 20,000 |
| 2010/04/05 | 285 | 286 | 283 | 283 | 80,000 |
| 2010/04/02 | 287 | 287 | 284 | 286 | 20,000 |
| 2010/04/01 | 287 | 287 | 285 | 287 | 40,000 |
| 2010/03/31 | 289 | 290 | 286 | 287 | 28,000 |
| 2010/03/30 | 285 | 289 | 284 | 288 | 43,000 |
| 2010/03/29 | 281 | 285 | 281 | 283 | 73,000 |
| 2010/03/26 | 293 | 294 | 290 | 294 | 68,000 |
| 2010/03/25 | 292 | 294 | 290 | 293 | 64,000 |
| 2010/03/24 | 292 | 295 | 291 | 291 | 79,000 |
| 2010/03/23 | 291 | 292 | 289 | 291 | 57,000 |
| 2010/03/19 | 291 | 292 | 290 | 291 | 57,000 |
| 2010/03/18 | 294 | 294 | 290 | 291 | 77,000 |
| 2010/03/17 | 294 | 294 | 290 | 294 | 54,000 |
| 2010/03/16 | 290 | 293 | 289 | 290 | 64,000 |
| 2010/03/15 | 289 | 291 | 287 | 289 | 24,000 |
| 2010/03/12 | 290 | 291 | 289 | 289 | 50,000 |
| 2010/03/11 | 289 | 289 | 287 | 289 | 40,000 |
| 2010/03/10 | 287 | 288 | 286 | 287 | 15,000 |
| 2010/03/09 | 286 | 288 | 286 | 286 | 21,000 |
| 2010/03/08 | 286 | 287 | 285 | 286 | 45,000 |
| 2010/03/05 | 283 | 286 | 283 | 286 | 34,000 |
| 2010/03/04 | 284 | 285 | 283 | 283 | 16,000 |
| 2010/03/03 | 285 | 285 | 282 | 283 | 24,000 |
| 2010/03/02 | 285 | 285 | 284 | 285 | 16,000 |
| 2010/03/01 | 283 | 285 | 283 | 285 | 22,000 |
| 2010/02/26 | 281 | 282 | 280 | 281 | 63,000 |
| 2010/02/25 | 283 | 283 | 281 | 281 | 31,000 |
| 2010/02/24 | 280 | 282 | 280 | 282 | 22,000 |
| 2010/02/23 | 280 | 282 | 280 | 281 | 12,000 |
| 2010/02/22 | 279 | 281 | 279 | 280 | 17,000 |
| 2010/02/19 | 280 | 282 | 278 | 279 | 39,000 |
| 2010/02/18 | 280 | 281 | 279 | 280 | 22,000 |
| 2010/02/17 | 279 | 281 | 279 | 280 | 17,000 |
| 2010/02/16 | 279 | 279 | 278 | 278 | 27,000 |
| 2010/02/15 | 280 | 280 | 278 | 280 | 12,000 |
| 2010/02/12 | 278 | 280 | 278 | 280 | 20,000 |
| 2010/02/10 | 278 | 280 | 278 | 278 | 12,000 |
| 2010/02/09 | 279 | 281 | 277 | 278 | 47,000 |
| 2010/02/08 | 278 | 281 | 278 | 279 | 29,000 |
| 2010/02/05 | 280 | 280 | 277 | 278 | 59,000 |
| 2010/02/04 | 280 | 286 | 280 | 284 | 48,000 |
| 2010/02/03 | 279 | 280 | 279 | 280 | 82,000 |
| 2010/02/02 | 277 | 279 | 276 | 279 | 31,000 |
| 2010/02/01 | 277 | 279 | 276 | 277 | 31,000 |
| 2010/01/29 | 276 | 278 | 275 | 277 | 40,000 |
| 2010/01/28 | 279 | 279 | 275 | 275 | 74,000 |
| 2010/01/27 | 276 | 279 | 276 | 279 | 24,000 |
| 2010/01/26 | 278 | 278 | 275 | 276 | 51,000 |
| 2010/01/25 | 275 | 278 | 275 | 278 | 32,000 |
| 2010/01/22 | 275 | 276 | 274 | 275 | 68,000 |
| 2010/01/21 | 279 | 279 | 275 | 275 | 234,000 |
| 2010/01/20 | 280 | 280 | 279 | 279 | 32,000 |
| 2010/01/19 | 277 | 280 | 277 | 280 | 74,000 |
| 2010/01/18 | 277 | 278 | 277 | 277 | 55,000 |
| 2010/01/15 | 277 | 279 | 275 | 276 | 83,000 |
| 2010/01/14 | 282 | 282 | 275 | 277 | 94,000 |
| 2010/01/13 | 281 | 281 | 278 | 278 | 49,000 |
| 2010/01/12 | 282 | 283 | 280 | 281 | 64,000 |
| 2010/01/08 | 283 | 283 | 280 | 281 | 40,000 |
| 2010/01/07 | 288 | 288 | 283 | 283 | 36,000 |
| 2010/01/06 | 289 | 289 | 286 | 288 | 24,000 |
| 2010/01/05 | 289 | 290 | 289 | 289 | 13,000 |
| 2010/01/04 | 292 | 292 | 287 | 289 | 19,000 |