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 |
---|---|---|---|---|---|
2011/12/30 | 358 | 360 | 358 | 360 | 14,000 |
2011/12/29 | 360 | 360 | 357 | 358 | 10,000 |
2011/12/28 | 357 | 357 | 355 | 357 | 26,000 |
2011/12/27 | 356 | 358 | 356 | 357 | 19,000 |
2011/12/26 | 359 | 362 | 359 | 360 | 11,000 |
2011/12/22 | 363 | 363 | 360 | 360 | 21,000 |
2011/12/21 | 366 | 366 | 361 | 361 | 28,000 |
2011/12/20 | 367 | 367 | 364 | 364 | 19,000 |
2011/12/19 | 366 | 370 | 366 | 366 | 21,000 |
2011/12/16 | 368 | 373 | 366 | 371 | 29,000 |
2011/12/15 | 381 | 381 | 370 | 370 | 26,000 |
2011/12/14 | 380 | 385 | 378 | 381 | 53,000 |
2011/12/13 | 368 | 379 | 368 | 379 | 54,000 |
2011/12/12 | 370 | 375 | 368 | 368 | 52,000 |
2011/12/09 | 361 | 361 | 358 | 360 | 35,000 |
2011/12/08 | 360 | 360 | 356 | 357 | 27,000 |
2011/12/07 | 363 | 365 | 354 | 356 | 75,000 |
2011/12/06 | 363 | 365 | 362 | 363 | 28,000 |
2011/12/05 | 361 | 363 | 360 | 363 | 18,000 |
2011/12/02 | 360 | 363 | 359 | 361 | 30,000 |
2011/12/01 | 360 | 361 | 358 | 359 | 27,000 |
2011/11/30 | 357 | 360 | 357 | 359 | 35,000 |
2011/11/29 | 355 | 358 | 354 | 358 | 24,000 |
2011/11/28 | 354 | 355 | 353 | 353 | 11,000 |
2011/11/25 | 350 | 352 | 349 | 350 | 37,000 |
2011/11/24 | 359 | 359 | 354 | 354 | 18,000 |
2011/11/22 | 352 | 359 | 352 | 359 | 15,000 |
2011/11/21 | 353 | 360 | 353 | 356 | 28,000 |
2011/11/18 | 361 | 362 | 358 | 360 | 29,000 |
2011/11/17 | 350 | 365 | 350 | 363 | 43,000 |
2011/11/16 | 350 | 351 | 348 | 350 | 15,000 |
2011/11/15 | 350 | 350 | 348 | 349 | 8,000 |
2011/11/14 | 348 | 353 | 348 | 350 | 22,000 |
2011/11/11 | 350 | 350 | 346 | 347 | 15,000 |
2011/11/10 | 348 | 350 | 346 | 350 | 35,000 |
2011/11/09 | 351 | 352 | 348 | 349 | 21,000 |
2011/11/08 | 353 | 353 | 349 | 350 | 17,000 |
2011/11/07 | 350 | 353 | 349 | 352 | 20,000 |
2011/11/04 | 348 | 350 | 348 | 350 | 9,000 |
2011/11/02 | 348 | 348 | 345 | 347 | 11,000 |
2011/11/01 | 348 | 348 | 345 | 347 | 27,000 |
2011/10/31 | 347 | 353 | 347 | 348 | 23,000 |
2011/10/28 | 355 | 355 | 349 | 354 | 33,000 |
2011/10/27 | 348 | 349 | 348 | 349 | 5,000 |
2011/10/26 | 348 | 350 | 347 | 348 | 9,000 |
2011/10/25 | 349 | 350 | 342 | 347 | 21,000 |
2011/10/24 | 351 | 351 | 347 | 349 | 17,000 |
2011/10/21 | 350 | 350 | 348 | 350 | 7,000 |
2011/10/20 | 354 | 354 | 350 | 350 | 13,000 |
2011/10/19 | 355 | 355 | 350 | 351 | 14,000 |
2011/10/18 | 354 | 355 | 349 | 354 | 29,000 |
2011/10/17 | 358 | 359 | 355 | 357 | 13,000 |
2011/10/14 | 349 | 357 | 348 | 357 | 36,000 |
2011/10/13 | 350 | 350 | 348 | 349 | 19,000 |
2011/10/12 | 343 | 348 | 343 | 348 | 10,000 |
2011/10/11 | 351 | 351 | 332 | 348 | 53,000 |
2011/10/07 | 354 | 358 | 351 | 351 | 32,000 |
2011/10/06 | 350 | 357 | 348 | 353 | 43,000 |
2011/10/05 | 355 | 355 | 350 | 352 | 45,000 |
2011/10/04 | 356 | 356 | 351 | 353 | 57,000 |
2011/10/03 | 355 | 361 | 355 | 358 | 36,000 |
2011/09/30 | 361 | 361 | 358 | 360 | 44,000 |
2011/09/29 | 362 | 362 | 359 | 361 | 27,000 |
2011/09/28 | 356 | 363 | 352 | 360 | 63,000 |
2011/09/27 | 357 | 360 | 356 | 360 | 38,000 |
2011/09/26 | 355 | 359 | 350 | 351 | 55,000 |
2011/09/22 | 360 | 360 | 356 | 356 | 53,000 |
2011/09/21 | 361 | 363 | 360 | 362 | 23,000 |
2011/09/20 | 360 | 362 | 356 | 360 | 15,000 |
2011/09/16 | 358 | 363 | 358 | 361 | 30,000 |
2011/09/15 | 359 | 364 | 352 | 362 | 27,000 |
2011/09/14 | 361 | 364 | 358 | 360 | 34,000 |
2011/09/13 | 355 | 362 | 353 | 362 | 42,000 |
2011/09/12 | 350 | 354 | 350 | 352 | 30,000 |
2011/09/09 | 355 | 359 | 354 | 356 | 58,000 |
2011/09/08 | 354 | 355 | 354 | 355 | 27,000 |
2011/09/07 | 350 | 356 | 350 | 353 | 64,000 |
2011/09/06 | 353 | 353 | 345 | 350 | 66,000 |
2011/09/05 | 353 | 354 | 351 | 352 | 28,000 |
2011/09/02 | 355 | 355 | 350 | 354 | 33,000 |
2011/09/01 | 347 | 353 | 347 | 350 | 41,000 |
2011/08/31 | 351 | 352 | 350 | 351 | 25,000 |
2011/08/30 | 353 | 355 | 348 | 350 | 50,000 |
2011/08/29 | 350 | 352 | 348 | 352 | 28,000 |
2011/08/26 | 350 | 350 | 347 | 349 | 28,000 |
2011/08/25 | 350 | 350 | 344 | 344 | 23,000 |
2011/08/24 | 347 | 348 | 341 | 345 | 37,000 |
2011/08/23 | 341 | 345 | 340 | 345 | 33,000 |
2011/08/22 | 340 | 343 | 334 | 341 | 34,000 |
2011/08/19 | 337 | 340 | 336 | 339 | 15,000 |
2011/08/18 | 342 | 342 | 336 | 339 | 14,000 |
2011/08/17 | 344 | 344 | 340 | 340 | 11,000 |
2011/08/16 | 342 | 344 | 342 | 342 | 19,000 |
2011/08/15 | 339 | 341 | 339 | 341 | 14,000 |
2011/08/12 | 336 | 337 | 335 | 335 | 11,000 |
2011/08/11 | 336 | 336 | 330 | 333 | 42,000 |
2011/08/10 | 334 | 336 | 334 | 335 | 28,000 |
2011/08/09 | 324 | 329 | 324 | 329 | 45,000 |
2011/08/08 | 332 | 332 | 327 | 329 | 35,000 |
2011/08/05 | 330 | 333 | 326 | 332 | 45,000 |
2011/08/04 | 338 | 338 | 327 | 335 | 50,000 |
2011/08/03 | 339 | 339 | 336 | 337 | 33,000 |
2011/08/02 | 341 | 341 | 338 | 339 | 39,000 |
2011/08/01 | 344 | 344 | 341 | 342 | 18,000 |
2011/07/29 | 345 | 345 | 341 | 344 | 26,000 |
2011/07/28 | 345 | 345 | 340 | 344 | 53,000 |
2011/07/27 | 346 | 348 | 344 | 348 | 34,000 |
2011/07/26 | 346 | 349 | 346 | 347 | 33,000 |
2011/07/25 | 350 | 350 | 347 | 349 | 40,000 |
2011/07/22 | 352 | 355 | 352 | 354 | 18,000 |
2011/07/21 | 354 | 354 | 350 | 351 | 29,000 |
2011/07/20 | 359 | 365 | 358 | 359 | 57,000 |
2011/07/19 | 351 | 360 | 350 | 359 | 55,000 |
2011/07/15 | 352 | 353 | 350 | 350 | 39,000 |
2011/07/14 | 347 | 350 | 345 | 350 | 32,000 |
2011/07/13 | 340 | 350 | 340 | 348 | 49,000 |
2011/07/12 | 339 | 344 | 335 | 344 | 33,000 |
2011/07/11 | 340 | 345 | 337 | 345 | 31,000 |
2011/07/08 | 334 | 341 | 333 | 337 | 41,000 |
2011/07/07 | 332 | 333 | 331 | 333 | 11,000 |
2011/07/06 | 332 | 333 | 332 | 332 | 16,000 |
2011/07/05 | 329 | 334 | 329 | 333 | 30,000 |
2011/07/04 | 329 | 330 | 329 | 329 | 18,000 |
2011/07/01 | 326 | 328 | 325 | 328 | 35,000 |
2011/06/30 | 322 | 325 | 322 | 325 | 24,000 |
2011/06/29 | 321 | 323 | 319 | 323 | 28,000 |
2011/06/28 | 315 | 321 | 315 | 318 | 43,000 |
2011/06/27 | 313 | 316 | 313 | 313 | 30,000 |
2011/06/24 | 309 | 314 | 309 | 311 | 23,000 |
2011/06/23 | 310 | 310 | 308 | 308 | 33,000 |
2011/06/22 | 311 | 313 | 310 | 310 | 43,000 |
2011/06/21 | 310 | 314 | 310 | 311 | 34,000 |
2011/06/20 | 309 | 310 | 309 | 310 | 15,000 |
2011/06/17 | 307 | 309 | 307 | 308 | 12,000 |
2011/06/16 | 310 | 310 | 307 | 307 | 16,000 |
2011/06/15 | 309 | 311 | 309 | 310 | 15,000 |
2011/06/14 | 309 | 312 | 308 | 308 | 26,000 |
2011/06/13 | 306 | 310 | 306 | 308 | 20,000 |
2011/06/10 | 309 | 310 | 305 | 310 | 32,000 |
2011/06/09 | 306 | 308 | 305 | 308 | 6,000 |
2011/06/08 | 308 | 309 | 306 | 307 | 33,000 |
2011/06/07 | 308 | 310 | 308 | 308 | 16,000 |
2011/06/06 | 308 | 310 | 308 | 309 | 19,000 |
2011/06/03 | 311 | 313 | 310 | 311 | 24,000 |
2011/06/02 | 313 | 314 | 311 | 313 | 13,000 |
2011/06/01 | 314 | 316 | 313 | 316 | 25,000 |
2011/05/31 | 309 | 316 | 309 | 315 | 45,000 |
2011/05/30 | 309 | 311 | 305 | 311 | 45,000 |
2011/05/27 | 308 | 312 | 307 | 309 | 30,000 |
2011/05/26 | 306 | 312 | 305 | 311 | 51,000 |
2011/05/25 | 309 | 309 | 308 | 308 | 28,000 |
2011/05/24 | 307 | 308 | 305 | 308 | 28,000 |
2011/05/23 | 310 | 310 | 307 | 307 | 30,000 |
2011/05/20 | 310 | 312 | 310 | 310 | 22,000 |
2011/05/19 | 312 | 312 | 310 | 310 | 22,000 |
2011/05/18 | 311 | 312 | 311 | 311 | 14,000 |
2011/05/17 | 314 | 314 | 311 | 311 | 23,000 |
2011/05/16 | 317 | 317 | 314 | 314 | 19,000 |
2011/05/13 | 319 | 320 | 316 | 317 | 35,000 |
2011/05/12 | 318 | 320 | 317 | 319 | 18,000 |
2011/05/11 | 317 | 317 | 316 | 317 | 23,000 |
2011/05/10 | 318 | 318 | 317 | 317 | 10,000 |
2011/05/09 | 319 | 323 | 318 | 318 | 23,000 |
2011/05/06 | 317 | 318 | 316 | 318 | 11,000 |
2011/05/02 | 320 | 320 | 317 | 318 | 19,000 |
2011/04/28 | 319 | 321 | 315 | 321 | 24,000 |
2011/04/27 | 315 | 317 | 315 | 315 | 12,000 |
2011/04/26 | 318 | 318 | 314 | 314 | 25,000 |
2011/04/25 | 320 | 321 | 320 | 320 | 13,000 |
2011/04/22 | 318 | 320 | 316 | 320 | 10,000 |
2011/04/21 | 327 | 327 | 315 | 315 | 34,000 |
2011/04/20 | 317 | 322 | 317 | 320 | 4,000 |
2011/04/19 | 319 | 322 | 317 | 318 | 16,000 |
2011/04/18 | 322 | 323 | 319 | 320 | 15,000 |
2011/04/15 | 321 | 326 | 320 | 323 | 23,000 |
2011/04/14 | 319 | 323 | 319 | 320 | 28,000 |
2011/04/13 | 317 | 318 | 313 | 316 | 26,000 |
2011/04/12 | 317 | 321 | 315 | 315 | 15,000 |
2011/04/11 | 323 | 325 | 318 | 318 | 17,000 |
2011/04/08 | 310 | 317 | 309 | 317 | 36,000 |
2011/04/07 | 305 | 312 | 305 | 309 | 34,000 |
2011/04/06 | 307 | 307 | 300 | 304 | 50,000 |
2011/04/05 | 312 | 312 | 305 | 305 | 52,000 |
2011/04/04 | 311 | 315 | 311 | 312 | 29,000 |
2011/04/01 | 313 | 319 | 308 | 308 | 47,000 |
2011/03/31 | 323 | 323 | 314 | 317 | 55,000 |
2011/03/30 | 319 | 324 | 319 | 324 | 22,000 |
2011/03/29 | 316 | 325 | 315 | 320 | 80,000 |
2011/03/28 | 335 | 335 | 330 | 331 | 63,000 |
2011/03/25 | 336 | 337 | 332 | 335 | 49,000 |
2011/03/24 | 335 | 337 | 331 | 332 | 35,000 |
2011/03/23 | 330 | 339 | 330 | 334 | 73,000 |
2011/03/22 | 338 | 339 | 330 | 332 | 75,000 |
2011/03/18 | 316 | 330 | 314 | 330 | 52,000 |
2011/03/17 | 300 | 310 | 300 | 307 | 110,000 |
2011/03/16 | 306 | 318 | 303 | 315 | 86,000 |
2011/03/15 | 312 | 312 | 280 | 298 | 344,000 |
2011/03/14 | 292 | 326 | 290 | 317 | 185,000 |
2011/03/11 | 348 | 350 | 339 | 345 | 124,000 |
2011/03/10 | 368 | 368 | 352 | 352 | 90,000 |
2011/03/09 | 366 | 369 | 362 | 363 | 55,000 |
2011/03/08 | 370 | 371 | 367 | 368 | 48,000 |
2011/03/07 | 368 | 370 | 365 | 367 | 39,000 |
2011/03/04 | 370 | 372 | 368 | 368 | 69,000 |
2011/03/03 | 366 | 372 | 366 | 372 | 32,000 |
2011/03/02 | 366 | 369 | 364 | 364 | 45,000 |
2011/03/01 | 370 | 372 | 369 | 369 | 63,000 |
2011/02/28 | 361 | 370 | 361 | 370 | 73,000 |
2011/02/25 | 362 | 362 | 351 | 359 | 77,000 |
2011/02/24 | 370 | 370 | 364 | 364 | 48,000 |
2011/02/23 | 363 | 372 | 362 | 369 | 140,000 |
2011/02/22 | 363 | 367 | 361 | 367 | 70,000 |
2011/02/21 | 360 | 365 | 356 | 363 | 138,000 |
2011/02/18 | 354 | 358 | 349 | 355 | 81,000 |
2011/02/17 | 347 | 353 | 347 | 349 | 51,000 |
2011/02/16 | 351 | 352 | 348 | 348 | 56,000 |
2011/02/15 | 357 | 360 | 351 | 352 | 68,000 |
2011/02/14 | 350 | 357 | 350 | 355 | 26,000 |
2011/02/10 | 347 | 350 | 346 | 350 | 54,000 |
2011/02/09 | 345 | 353 | 345 | 349 | 78,000 |
2011/02/08 | 353 | 354 | 341 | 341 | 66,000 |
2011/02/07 | 347 | 350 | 345 | 349 | 72,000 |
2011/02/04 | 344 | 347 | 341 | 341 | 31,000 |
2011/02/03 | 344 | 347 | 342 | 347 | 46,000 |
2011/02/02 | 338 | 344 | 338 | 344 | 49,000 |
2011/02/01 | 340 | 340 | 337 | 338 | 38,000 |
2011/01/31 | 340 | 340 | 330 | 340 | 74,000 |
2011/01/28 | 345 | 345 | 341 | 345 | 46,000 |
2011/01/27 | 344 | 345 | 342 | 345 | 46,000 |
2011/01/26 | 342 | 342 | 340 | 342 | 42,000 |
2011/01/25 | 340 | 340 | 335 | 339 | 39,000 |
2011/01/24 | 328 | 337 | 328 | 335 | 40,000 |
2011/01/21 | 341 | 341 | 329 | 329 | 73,000 |
2011/01/20 | 329 | 340 | 327 | 340 | 94,000 |
2011/01/19 | 334 | 338 | 332 | 337 | 34,000 |
2011/01/18 | 333 | 334 | 332 | 334 | 29,000 |
2011/01/17 | 329 | 335 | 329 | 331 | 50,000 |
2011/01/14 | 325 | 330 | 324 | 327 | 47,000 |
2011/01/13 | 325 | 326 | 324 | 325 | 22,000 |
2011/01/12 | 319 | 324 | 319 | 324 | 37,000 |
2011/01/11 | 316 | 322 | 316 | 320 | 60,000 |
2011/01/07 | 319 | 322 | 319 | 320 | 24,000 |
2011/01/06 | 321 | 323 | 317 | 319 | 51,000 |
2011/01/05 | 322 | 322 | 319 | 321 | 19,000 |
2011/01/04 | 316 | 323 | 316 | 322 | 36,000 |