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 |
---|---|---|---|---|---|
2012/12/28 | 419 | 423 | 417 | 421 | 57,000 |
2012/12/27 | 428 | 428 | 419 | 420 | 47,000 |
2012/12/26 | 428 | 428 | 422 | 422 | 47,000 |
2012/12/25 | 424 | 430 | 419 | 428 | 91,000 |
2012/12/21 | 418 | 424 | 418 | 424 | 57,000 |
2012/12/20 | 411 | 420 | 411 | 415 | 97,000 |
2012/12/19 | 416 | 419 | 404 | 408 | 153,000 |
2012/12/18 | 421 | 422 | 415 | 415 | 87,000 |
2012/12/17 | 425 | 428 | 420 | 422 | 85,000 |
2012/12/14 | 423 | 430 | 423 | 425 | 98,000 |
2012/12/13 | 438 | 438 | 424 | 425 | 95,000 |
2012/12/12 | 440 | 444 | 430 | 430 | 139,000 |
2012/12/11 | 437 | 444 | 432 | 444 | 78,000 |
2012/12/10 | 428 | 442 | 425 | 434 | 127,000 |
2012/12/07 | 431 | 435 | 421 | 425 | 121,000 |
2012/12/06 | 451 | 462 | 425 | 431 | 379,000 |
2012/12/05 | 400 | 453 | 400 | 443 | 539,000 |
2012/12/04 | 392 | 392 | 385 | 387 | 17,000 |
2012/12/03 | 389 | 389 | 387 | 388 | 13,000 |
2012/11/30 | 389 | 389 | 386 | 388 | 22,000 |
2012/11/29 | 394 | 394 | 388 | 388 | 28,000 |
2012/11/28 | 395 | 398 | 394 | 398 | 12,000 |
2012/11/27 | 394 | 400 | 394 | 396 | 56,000 |
2012/11/26 | 392 | 394 | 391 | 394 | 13,000 |
2012/11/22 | 400 | 400 | 389 | 393 | 41,000 |
2012/11/21 | 397 | 398 | 395 | 398 | 19,000 |
2012/11/20 | 397 | 400 | 397 | 397 | 27,000 |
2012/11/19 | 392 | 400 | 392 | 399 | 43,000 |
2012/11/16 | 384 | 391 | 384 | 391 | 17,000 |
2012/11/15 | 380 | 387 | 378 | 386 | 50,000 |
2012/11/14 | 372 | 375 | 372 | 375 | 23,000 |
2012/11/13 | 374 | 379 | 374 | 375 | 22,000 |
2012/11/12 | 384 | 384 | 376 | 377 | 19,000 |
2012/11/09 | 376 | 377 | 375 | 377 | 9,000 |
2012/11/08 | 378 | 379 | 373 | 376 | 17,000 |
2012/11/07 | 380 | 384 | 375 | 378 | 32,000 |
2012/11/06 | 377 | 382 | 377 | 380 | 19,000 |
2012/11/05 | 380 | 382 | 375 | 376 | 40,000 |
2012/11/02 | 382 | 386 | 380 | 380 | 42,000 |
2012/11/01 | 386 | 387 | 384 | 384 | 12,000 |
2012/10/31 | 387 | 389 | 387 | 387 | 19,000 |
2012/10/30 | 393 | 393 | 387 | 387 | 53,000 |
2012/10/29 | 396 | 396 | 391 | 393 | 22,000 |
2012/10/26 | 399 | 399 | 393 | 395 | 26,000 |
2012/10/25 | 399 | 399 | 396 | 397 | 10,000 |
2012/10/24 | 395 | 400 | 395 | 395 | 28,000 |
2012/10/23 | 400 | 400 | 400 | 400 | 1,000 |
2012/10/22 | 401 | 401 | 392 | 400 | 10,000 |
2012/10/19 | 396 | 405 | 396 | 403 | 25,000 |
2012/10/18 | 405 | 405 | 397 | 401 | 36,000 |
2012/10/17 | 405 | 405 | 404 | 405 | 26,000 |
2012/10/16 | 405 | 405 | 402 | 405 | 62,000 |
2012/10/15 | 400 | 405 | 400 | 401 | 10,000 |
2012/10/12 | 404 | 405 | 402 | 404 | 49,000 |
2012/10/11 | 405 | 409 | 402 | 406 | 65,000 |
2012/10/10 | 405 | 405 | 401 | 401 | 30,000 |
2012/10/09 | 400 | 404 | 399 | 404 | 33,000 |
2012/10/05 | 400 | 400 | 397 | 398 | 31,000 |
2012/10/04 | 402 | 402 | 396 | 398 | 27,000 |
2012/10/03 | 405 | 405 | 394 | 396 | 46,000 |
2012/10/02 | 397 | 397 | 392 | 394 | 19,000 |
2012/10/01 | 399 | 399 | 390 | 391 | 18,000 |
2012/09/28 | 405 | 405 | 398 | 399 | 15,000 |
2012/09/27 | 402 | 404 | 400 | 402 | 39,000 |
2012/09/26 | 394 | 402 | 389 | 402 | 81,000 |
2012/09/25 | 400 | 400 | 391 | 397 | 70,000 |
2012/09/24 | 392 | 398 | 392 | 396 | 25,000 |
2012/09/21 | 396 | 397 | 393 | 395 | 43,000 |
2012/09/20 | 396 | 397 | 395 | 395 | 39,000 |
2012/09/19 | 389 | 392 | 384 | 392 | 14,000 |
2012/09/18 | 399 | 399 | 390 | 392 | 23,000 |
2012/09/14 | 389 | 396 | 389 | 392 | 75,000 |
2012/09/13 | 382 | 388 | 382 | 388 | 24,000 |
2012/09/12 | 380 | 385 | 380 | 382 | 26,000 |
2012/09/11 | 375 | 375 | 373 | 374 | 7,000 |
2012/09/10 | 370 | 371 | 368 | 369 | 9,000 |
2012/09/07 | 368 | 370 | 367 | 368 | 5,000 |
2012/09/06 | 365 | 368 | 365 | 367 | 24,000 |
2012/09/05 | 374 | 374 | 369 | 370 | 9,000 |
2012/09/04 | 373 | 373 | 366 | 372 | 24,000 |
2012/09/03 | 371 | 371 | 368 | 370 | 18,000 |
2012/08/31 | 375 | 375 | 370 | 371 | 15,000 |
2012/08/30 | 377 | 377 | 375 | 376 | 13,000 |
2012/08/29 | 379 | 379 | 377 | 377 | 6,000 |
2012/08/28 | 377 | 378 | 376 | 377 | 20,000 |
2012/08/27 | 388 | 388 | 375 | 376 | 35,000 |
2012/08/24 | 388 | 389 | 385 | 387 | 16,000 |
2012/08/23 | 387 | 387 | 385 | 387 | 12,000 |
2012/08/22 | 386 | 386 | 386 | 386 | 3,000 |
2012/08/21 | 384 | 386 | 381 | 386 | 16,000 |
2012/08/20 | 382 | 383 | 381 | 383 | 5,000 |
2012/08/17 | 386 | 387 | 386 | 386 | 7,000 |
2012/08/16 | 387 | 387 | 380 | 381 | 16,000 |
2012/08/15 | 388 | 388 | 380 | 380 | 26,000 |
2012/08/14 | 383 | 385 | 383 | 383 | 14,000 |
2012/08/13 | 378 | 384 | 378 | 382 | 9,000 |
2012/08/10 | 375 | 380 | 375 | 380 | 10,000 |
2012/08/09 | 373 | 374 | 371 | 374 | 7,000 |
2012/08/08 | 376 | 376 | 368 | 373 | 27,000 |
2012/08/07 | 377 | 380 | 375 | 377 | 15,000 |
2012/08/06 | 381 | 383 | 378 | 383 | 7,000 |
2012/08/03 | 388 | 389 | 382 | 388 | 15,000 |
2012/08/02 | 383 | 389 | 381 | 389 | 10,000 |
2012/08/01 | 388 | 389 | 387 | 388 | 15,000 |
2012/07/31 | 380 | 388 | 377 | 388 | 15,000 |
2012/07/30 | 377 | 380 | 377 | 380 | 8,000 |
2012/07/27 | 376 | 377 | 376 | 377 | 8,000 |
2012/07/26 | 376 | 381 | 375 | 381 | 24,000 |
2012/07/25 | 376 | 376 | 371 | 371 | 23,000 |
2012/07/24 | 375 | 376 | 375 | 376 | 5,000 |
2012/07/23 | 384 | 384 | 375 | 375 | 19,000 |
2012/07/20 | 380 | 380 | 378 | 378 | 12,000 |
2012/07/19 | 390 | 391 | 375 | 380 | 58,000 |
2012/07/18 | 390 | 390 | 382 | 386 | 12,000 |
2012/07/17 | 394 | 394 | 385 | 385 | 29,000 |
2012/07/13 | 390 | 393 | 388 | 388 | 57,000 |
2012/07/12 | 390 | 391 | 379 | 391 | 102,000 |
2012/07/11 | 380 | 388 | 378 | 388 | 63,000 |
2012/07/10 | 378 | 380 | 376 | 379 | 35,000 |
2012/07/09 | 377 | 380 | 375 | 376 | 40,000 |
2012/07/06 | 378 | 380 | 377 | 380 | 44,000 |
2012/07/05 | 377 | 377 | 371 | 377 | 33,000 |
2012/07/04 | 375 | 377 | 373 | 376 | 49,000 |
2012/07/03 | 373 | 375 | 371 | 373 | 29,000 |
2012/07/02 | 371 | 374 | 371 | 373 | 40,000 |
2012/06/29 | 365 | 367 | 363 | 367 | 34,000 |
2012/06/28 | 363 | 366 | 363 | 363 | 16,000 |
2012/06/27 | 363 | 363 | 360 | 363 | 18,000 |
2012/06/26 | 363 | 364 | 359 | 362 | 26,000 |
2012/06/25 | 363 | 363 | 356 | 357 | 40,000 |
2012/06/22 | 354 | 358 | 353 | 357 | 11,000 |
2012/06/21 | 356 | 358 | 356 | 357 | 35,000 |
2012/06/20 | 354 | 358 | 354 | 358 | 22,000 |
2012/06/19 | 352 | 355 | 351 | 353 | 12,000 |
2012/06/18 | 356 | 356 | 350 | 352 | 30,000 |
2012/06/15 | 349 | 354 | 343 | 343 | 30,000 |
2012/06/14 | 349 | 350 | 349 | 350 | 5,000 |
2012/06/13 | 349 | 350 | 349 | 350 | 7,000 |
2012/06/12 | 347 | 349 | 345 | 349 | 25,000 |
2012/06/11 | 347 | 350 | 347 | 348 | 7,000 |
2012/06/08 | 349 | 349 | 345 | 349 | 32,000 |
2012/06/07 | 352 | 353 | 352 | 353 | 7,000 |
2012/06/06 | 345 | 360 | 343 | 359 | 27,000 |
2012/06/05 | 347 | 347 | 335 | 343 | 31,000 |
2012/06/04 | 350 | 350 | 346 | 347 | 12,000 |
2012/06/01 | 352 | 352 | 350 | 350 | 12,000 |
2012/05/31 | 355 | 355 | 354 | 354 | 8,000 |
2012/05/30 | 355 | 359 | 354 | 359 | 7,000 |
2012/05/29 | 353 | 354 | 353 | 354 | 7,000 |
2012/05/28 | 357 | 357 | 353 | 354 | 8,000 |
2012/05/25 | 354 | 357 | 354 | 356 | 8,000 |
2012/05/24 | 354 | 355 | 354 | 354 | 5,000 |
2012/05/23 | 357 | 359 | 351 | 353 | 49,000 |
2012/05/22 | 357 | 358 | 356 | 357 | 12,000 |
2012/05/21 | 356 | 358 | 356 | 356 | 27,000 |
2012/05/18 | 356 | 360 | 356 | 359 | 24,000 |
2012/05/17 | 359 | 365 | 359 | 359 | 21,000 |
2012/05/16 | 360 | 367 | 359 | 363 | 35,000 |
2012/05/15 | 363 | 363 | 356 | 360 | 45,000 |
2012/05/14 | 367 | 368 | 364 | 366 | 18,000 |
2012/05/11 | 366 | 370 | 365 | 368 | 22,000 |
2012/05/10 | 369 | 369 | 365 | 367 | 10,000 |
2012/05/09 | 372 | 372 | 366 | 367 | 16,000 |
2012/05/08 | 367 | 373 | 366 | 373 | 16,000 |
2012/05/07 | 365 | 368 | 365 | 368 | 20,000 |
2012/05/02 | 371 | 371 | 369 | 370 | 43,000 |
2012/05/01 | 368 | 371 | 365 | 371 | 42,000 |
2012/04/27 | 373 | 373 | 369 | 369 | 20,000 |
2012/04/26 | 375 | 375 | 372 | 373 | 21,000 |
2012/04/25 | 374 | 375 | 373 | 375 | 20,000 |
2012/04/24 | 374 | 374 | 372 | 373 | 17,000 |
2012/04/23 | 374 | 378 | 372 | 377 | 69,000 |
2012/04/20 | 369 | 373 | 366 | 371 | 25,000 |
2012/04/19 | 363 | 371 | 363 | 368 | 31,000 |
2012/04/18 | 365 | 369 | 365 | 369 | 23,000 |
2012/04/17 | 364 | 365 | 362 | 364 | 23,000 |
2012/04/16 | 361 | 364 | 360 | 361 | 30,000 |
2012/04/13 | 360 | 361 | 359 | 361 | 26,000 |
2012/04/12 | 357 | 359 | 357 | 358 | 21,000 |
2012/04/11 | 358 | 358 | 356 | 357 | 27,000 |
2012/04/10 | 356 | 359 | 356 | 358 | 21,000 |
2012/04/09 | 360 | 360 | 358 | 358 | 18,000 |
2012/04/06 | 360 | 360 | 357 | 360 | 12,000 |
2012/04/05 | 360 | 361 | 358 | 360 | 29,000 |
2012/04/04 | 365 | 366 | 361 | 361 | 33,000 |
2012/04/03 | 371 | 371 | 364 | 364 | 35,000 |
2012/04/02 | 373 | 373 | 368 | 368 | 52,000 |
2012/03/30 | 372 | 373 | 370 | 370 | 35,000 |
2012/03/29 | 370 | 372 | 368 | 371 | 33,000 |
2012/03/28 | 366 | 371 | 366 | 369 | 52,000 |
2012/03/27 | 375 | 378 | 374 | 378 | 56,000 |
2012/03/26 | 377 | 378 | 372 | 373 | 76,000 |
2012/03/23 | 372 | 377 | 370 | 377 | 82,000 |
2012/03/22 | 373 | 374 | 371 | 372 | 75,000 |
2012/03/21 | 375 | 378 | 372 | 372 | 50,000 |
2012/03/19 | 374 | 375 | 373 | 373 | 42,000 |
2012/03/16 | 371 | 374 | 371 | 374 | 26,000 |
2012/03/15 | 374 | 374 | 371 | 372 | 57,000 |
2012/03/14 | 378 | 378 | 374 | 376 | 51,000 |
2012/03/13 | 371 | 377 | 371 | 375 | 37,000 |
2012/03/12 | 374 | 374 | 372 | 372 | 10,000 |
2012/03/09 | 374 | 375 | 371 | 371 | 52,000 |
2012/03/08 | 371 | 373 | 370 | 370 | 54,000 |
2012/03/07 | 366 | 374 | 365 | 373 | 100,000 |
2012/03/06 | 368 | 369 | 367 | 367 | 14,000 |
2012/03/05 | 366 | 368 | 365 | 365 | 30,000 |
2012/03/02 | 366 | 367 | 364 | 367 | 37,000 |
2012/03/01 | 366 | 366 | 364 | 366 | 67,000 |
2012/02/29 | 366 | 367 | 365 | 367 | 45,000 |
2012/02/28 | 365 | 366 | 364 | 366 | 36,000 |
2012/02/27 | 375 | 375 | 365 | 365 | 47,000 |
2012/02/24 | 365 | 374 | 363 | 374 | 83,000 |
2012/02/23 | 365 | 365 | 363 | 365 | 27,000 |
2012/02/22 | 363 | 366 | 363 | 366 | 37,000 |
2012/02/21 | 362 | 365 | 361 | 363 | 72,000 |
2012/02/20 | 362 | 363 | 362 | 362 | 35,000 |
2012/02/17 | 366 | 366 | 364 | 364 | 31,000 |
2012/02/16 | 364 | 369 | 364 | 366 | 50,000 |
2012/02/15 | 369 | 369 | 363 | 366 | 38,000 |
2012/02/14 | 364 | 372 | 364 | 370 | 143,000 |
2012/02/13 | 360 | 363 | 359 | 363 | 118,000 |
2012/02/10 | 355 | 358 | 355 | 355 | 45,000 |
2012/02/09 | 359 | 359 | 356 | 358 | 48,000 |
2012/02/08 | 360 | 360 | 357 | 358 | 16,000 |
2012/02/07 | 357 | 358 | 357 | 357 | 13,000 |
2012/02/06 | 358 | 359 | 356 | 356 | 22,000 |
2012/02/03 | 358 | 360 | 357 | 357 | 14,000 |
2012/02/02 | 361 | 361 | 358 | 358 | 40,000 |
2012/02/01 | 359 | 361 | 359 | 361 | 34,000 |
2012/01/31 | 360 | 362 | 360 | 361 | 16,000 |
2012/01/30 | 360 | 362 | 359 | 360 | 34,000 |
2012/01/27 | 361 | 361 | 360 | 360 | 12,000 |
2012/01/26 | 360 | 361 | 359 | 360 | 21,000 |
2012/01/25 | 360 | 360 | 359 | 360 | 22,000 |
2012/01/24 | 359 | 359 | 358 | 358 | 16,000 |
2012/01/23 | 359 | 361 | 358 | 358 | 22,000 |
2012/01/20 | 358 | 359 | 358 | 358 | 19,000 |
2012/01/19 | 360 | 360 | 357 | 358 | 26,000 |
2012/01/18 | 358 | 358 | 356 | 358 | 22,000 |
2012/01/17 | 358 | 358 | 356 | 356 | 19,000 |
2012/01/16 | 358 | 358 | 356 | 357 | 11,000 |
2012/01/13 | 359 | 359 | 354 | 356 | 25,000 |
2012/01/12 | 354 | 360 | 353 | 353 | 45,000 |
2012/01/11 | 356 | 357 | 354 | 354 | 45,000 |
2012/01/10 | 358 | 358 | 356 | 356 | 13,000 |
2012/01/06 | 360 | 360 | 356 | 357 | 31,000 |
2012/01/05 | 360 | 361 | 359 | 359 | 28,000 |
2012/01/04 | 360 | 365 | 360 | 363 | 34,000 |