3834 (株)朝日ネット の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 272 | 279 | 270 | 279 | 49,000 | 279 |
| 2007-12-27 | 270 | 270 | 267 | 269 | 70,000 | 269 |
| 2007-12-26 | 268 | 268 | 264 | 268 | 113,000 | 268 |
| 2007-12-25 | 263 | 263 | 259 | 263 | 125,000 | 263 |
| 2007-12-21 | 267 | 267 | 258 | 258 | 271,000 | 258 |
| 2007-12-20 | 255 | 255 | 253 | 253 | 45,000 | 253 |
| 2007-12-19 | 256 | 258 | 254 | 255 | 70,000 | 255 |
| 2007-12-18 | 254 | 257 | 254 | 254 | 34,000 | 254 |
| 2007-12-17 | 259 | 259 | 255 | 259 | 50,000 | 259 |
| 2007-12-14 | 260 | 262 | 257 | 259 | 35,000 | 259 |
| 2007-12-13 | 261 | 262 | 258 | 258 | 39,000 | 258 |
| 2007-12-12 | 261 | 263 | 256 | 261 | 118,000 | 261 |
| 2007-12-11 | 267 | 268 | 262 | 264 | 40,000 | 264 |
| 2007-12-10 | 270 | 272 | 263 | 267 | 56,000 | 267 |
| 2007-12-07 | 262 | 275 | 259 | 272 | 80,000 | 272 |
| 2007-12-06 | 259 | 264 | 255 | 257 | 75,000 | 257 |
| 2007-12-05 | 256 | 256 | 253 | 255 | 22,000 | 255 |
| 2007-12-04 | 258 | 258 | 255 | 256 | 11,000 | 256 |
| 2007-12-03 | 259 | 261 | 256 | 259 | 29,000 | 259 |
| 2007-11-30 | 253 | 259 | 253 | 258 | 21,000 | 258 |
| 2007-11-29 | 254 | 256 | 250 | 252 | 116,000 | 252 |
| 2007-11-28 | 260 | 260 | 253 | 253 | 14,000 | 253 |
| 2007-11-27 | 252 | 255 | 249 | 255 | 75,000 | 255 |
| 2007-11-26 | 263 | 268 | 254 | 257 | 153,000 | 257 |
| 2007-11-22 | 259 | 263 | 259 | 261 | 39,000 | 261 |
| 2007-11-21 | 265 | 265 | 260 | 260 | 50,000 | 260 |
| 2007-11-20 | 263 | 263 | 259 | 263 | 49,000 | 263 |
| 2007-11-19 | 265 | 270 | 262 | 265 | 35,000 | 265 |
| 2007-11-16 | 268 | 268 | 265 | 267 | 38,000 | 267 |
| 2007-11-15 | 275 | 278 | 269 | 269 | 72,000 | 269 |
| 2007-11-14 | 280 | 280 | 273 | 277 | 72,000 | 277 |
| 2007-11-13 | 276 | 280 | 272 | 278 | 90,000 | 278 |
| 2007-11-12 | 275 | 280 | 273 | 280 | 43,000 | 280 |
| 2007-11-09 | 278 | 280 | 272 | 275 | 50,000 | 275 |
| 2007-11-08 | 282 | 289 | 270 | 273 | 226,000 | 273 |
| 2007-11-07 | 300 | 300 | 291 | 297 | 76,000 | 297 |
| 2007-11-06 | 299 | 304 | 294 | 301 | 51,000 | 301 |
| 2007-11-05 | 295 | 298 | 295 | 297 | 28,000 | 297 |
| 2007-11-02 | 294 | 298 | 293 | 298 | 26,000 | 298 |
| 2007-11-01 | 298 | 302 | 297 | 299 | 71,000 | 299 |
| 2007-10-31 | 291 | 297 | 291 | 297 | 54,000 | 297 |
| 2007-10-30 | 294 | 295 | 290 | 295 | 29,000 | 295 |
| 2007-10-29 | 286 | 304 | 285 | 295 | 133,000 | 295 |
| 2007-10-26 | 289 | 289 | 285 | 286 | 14,000 | 286 |
| 2007-10-25 | 290 | 290 | 285 | 290 | 22,000 | 290 |
| 2007-10-24 | 293 | 293 | 285 | 285 | 39,000 | 285 |
| 2007-10-23 | 284 | 294 | 284 | 288 | 16,000 | 288 |
| 2007-10-22 | 273 | 281 | 273 | 281 | 17,000 | 281 |
| 2007-10-19 | 290 | 291 | 286 | 291 | 29,000 | 291 |
| 2007-10-18 | 289 | 295 | 285 | 294 | 37,000 | 294 |
| 2007-10-17 | 285 | 285 | 282 | 283 | 34,000 | 283 |
| 2007-10-16 | 293 | 293 | 286 | 289 | 50,000 | 289 |
| 2007-10-15 | 297 | 297 | 293 | 294 | 36,000 | 294 |
| 2007-10-12 | 296 | 296 | 294 | 295 | 76,000 | 295 |
| 2007-10-11 | 299 | 299 | 294 | 296 | 82,000 | 296 |
| 2007-10-10 | 302 | 302 | 298 | 300 | 238,000 | 300 |
| 2007-10-09 | 298 | 303 | 291 | 294 | 207,000 | 294 |
| 2007-10-05 | 291 | 295 | 286 | 288 | 115,000 | 288 |
| 2007-10-04 | 300 | 303 | 286 | 288 | 299,000 | 288 |
| 2007-10-03 | 278 | 314 | 278 | 297 | 408,000 | 297 |
| 2007-10-02 | 278 | 282 | 272 | 272 | 123,000 | 272 |
| 2007-10-01 | 273 | 283 | 273 | 283 | 86,000 | 283 |
| 2007-09-28 | 270 | 282 | 269 | 270 | 156,000 | 270 |
| 2007-09-27 | 270 | 273 | 265 | 270 | 84,000 | 270 |
| 2007-09-26 | 260 | 268 | 260 | 265 | 24,000 | 265 |
| 2007-09-25 | 256 | 265 | 255 | 265 | 34,000 | 265 |
| 2007-09-21 | 265 | 265 | 260 | 261 | 49,000 | 261 |
| 2007-09-20 | 275 | 275 | 268 | 269 | 68,000 | 269 |
| 2007-09-19 | 269 | 280 | 268 | 280 | 41,000 | 280 |
| 2007-09-18 | 279 | 279 | 265 | 266 | 90,000 | 266 |
| 2007-09-14 | 279 | 279 | 271 | 279 | 10,000 | 279 |
| 2007-09-13 | 276 | 279 | 273 | 279 | 37,000 | 279 |
| 2007-09-12 | 269 | 279 | 269 | 279 | 34,000 | 279 |
| 2007-09-11 | 280 | 280 | 265 | 268 | 221,000 | 268 |
| 2007-09-10 | 281 | 287 | 275 | 282 | 63,000 | 282 |
| 2007-09-07 | 283 | 287 | 282 | 285 | 49,000 | 285 |
| 2007-09-06 | 281 | 286 | 281 | 286 | 83,000 | 286 |
| 2007-09-05 | 287 | 288 | 276 | 277 | 125,000 | 277 |
| 2007-09-04 | 286 | 287 | 282 | 286 | 196,000 | 286 |
| 2007-09-03 | 291 | 295 | 291 | 292 | 40,000 | 292 |
| 2007-08-31 | 290 | 297 | 285 | 291 | 63,000 | 291 |
| 2007-08-30 | 295 | 298 | 287 | 290 | 163,000 | 290 |
| 2007-08-29 | 300 | 303 | 295 | 300 | 111,000 | 300 |
| 2007-08-28 | 294 | 303 | 288 | 300 | 157,000 | 300 |
| 2007-08-27 | 306 | 309 | 293 | 294 | 132,000 | 294 |
| 2007-08-24 | 305 | 305 | 297 | 301 | 64,000 | 301 |
| 2007-08-23 | 296 | 311 | 294 | 300 | 80,000 | 300 |
| 2007-08-22 | 320 | 320 | 301 | 306 | 97,000 | 306 |
| 2007-08-21 | 330 | 330 | 321 | 326 | 30,000 | 326 |
| 2007-08-20 | 333 | 335 | 329 | 329 | 26,000 | 329 |
| 2007-08-17 | 345 | 345 | 334 | 334 | 15,000 | 334 |
| 2007-08-16 | 351 | 351 | 335 | 348 | 17,000 | 348 |
| 2007-08-15 | 337 | 343 | 337 | 343 | 19,000 | 343 |
| 2007-08-14 | 338 | 342 | 334 | 334 | 19,000 | 334 |
| 2007-08-13 | 341 | 345 | 338 | 338 | 34,000 | 338 |
| 2007-08-10 | 349 | 349 | 336 | 340 | 33,000 | 340 |
| 2007-08-09 | 363 | 363 | 345 | 350 | 41,000 | 350 |
| 2007-08-08 | 355 | 355 | 343 | 343 | 66,000 | 343 |
| 2007-08-07 | 356 | 365 | 352 | 355 | 35,000 | 355 |
| 2007-08-06 | 362 | 362 | 357 | 358 | 26,000 | 358 |
| 2007-08-03 | 362 | 371 | 360 | 367 | 16,000 | 367 |
| 2007-08-02 | 370 | 371 | 361 | 366 | 19,000 | 366 |
| 2007-08-01 | 370 | 370 | 364 | 365 | 14,000 | 365 |
| 2007-07-31 | 370 | 375 | 370 | 371 | 27,000 | 371 |
| 2007-07-30 | 370 | 376 | 369 | 370 | 31,000 | 370 |
| 2007-07-27 | 372 | 379 | 371 | 376 | 21,000 | 376 |
| 2007-07-26 | 380 | 380 | 374 | 374 | 25,000 | 374 |
| 2007-07-25 | 380 | 382 | 375 | 380 | 15,000 | 380 |
| 2007-07-24 | 383 | 383 | 378 | 380 | 28,000 | 380 |
| 2007-07-23 | 388 | 388 | 387 | 387 | 8,000 | 387 |
| 2007-07-20 | 391 | 391 | 387 | 387 | 33,000 | 387 |
| 2007-07-19 | 391 | 391 | 383 | 391 | 34,000 | 391 |
| 2007-07-18 | 389 | 392 | 388 | 392 | 12,000 | 392 |
| 2007-07-17 | 393 | 393 | 388 | 388 | 8,000 | 388 |
| 2007-07-13 | 388 | 388 | 386 | 388 | 11,000 | 388 |
| 2007-07-12 | 387 | 389 | 381 | 388 | 20,000 | 388 |
| 2007-07-11 | 387 | 387 | 385 | 386 | 15,000 | 386 |
| 2007-07-10 | 395 | 395 | 385 | 385 | 23,000 | 385 |
| 2007-07-09 | 390 | 395 | 383 | 394 | 57,000 | 394 |
| 2007-07-06 | 391 | 391 | 381 | 385 | 50,000 | 385 |
| 2007-07-05 | 394 | 394 | 386 | 386 | 26,000 | 386 |
| 2007-07-04 | 399 | 400 | 390 | 395 | 32,000 | 395 |
| 2007-07-03 | 405 | 405 | 387 | 395 | 104,000 | 395 |
| 2007-07-02 | 400 | 406 | 395 | 400 | 144,000 | 400 |
| 2007-06-29 | 399 | 401 | 399 | 400 | 53,000 | 400 |
| 2007-06-28 | 398 | 398 | 393 | 398 | 19,000 | 398 |
| 2007-06-27 | 392 | 400 | 392 | 400 | 38,000 | 400 |
| 2007-06-26 | 398 | 401 | 385 | 391 | 53,000 | 391 |
| 2007-06-25 | 392 | 401 | 390 | 401 | 209,000 | 401 |
| 2007-06-22 | 386 | 393 | 386 | 387 | 102,000 | 387 |
| 2007-06-21 | 380 | 389 | 378 | 385 | 38,000 | 385 |
| 2007-06-20 | 377 | 390 | 377 | 390 | 95,000 | 390 |
| 2007-06-19 | 380 | 383 | 375 | 375 | 35,000 | 375 |
| 2007-06-18 | 379 | 383 | 377 | 380 | 19,000 | 380 |
| 2007-06-15 | 377 | 380 | 375 | 379 | 19,000 | 379 |
| 2007-06-14 | 376 | 376 | 373 | 375 | 9,000 | 375 |
| 2007-06-13 | 383 | 383 | 378 | 380 | 9,000 | 380 |
| 2007-06-12 | 379 | 381 | 379 | 381 | 2,000 | 381 |
| 2007-06-11 | 380 | 388 | 380 | 380 | 20,000 | 380 |
| 2007-06-08 | 380 | 387 | 380 | 380 | 8,000 | 380 |
| 2007-06-07 | 385 | 385 | 380 | 380 | 10,000 | 380 |
| 2007-06-06 | 393 | 393 | 383 | 384 | 8,000 | 384 |
| 2007-06-05 | 386 | 390 | 381 | 390 | 15,000 | 390 |
| 2007-06-04 | 392 | 394 | 390 | 394 | 38,000 | 394 |
| 2007-06-01 | 392 | 393 | 388 | 393 | 49,000 | 393 |
| 2007-05-31 | 385 | 393 | 383 | 390 | 57,000 | 390 |
| 2007-05-30 | 377 | 384 | 377 | 382 | 26,000 | 382 |
| 2007-05-29 | 373 | 377 | 365 | 377 | 25,000 | 377 |
| 2007-05-28 | 388 | 388 | 372 | 376 | 13,000 | 376 |
| 2007-05-25 | 391 | 391 | 387 | 387 | 11,000 | 387 |
| 2007-05-24 | 380 | 380 | 376 | 376 | 4,000 | 376 |
| 2007-05-23 | 370 | 391 | 370 | 388 | 37,000 | 388 |
| 2007-05-22 | 368 | 372 | 368 | 370 | 7,000 | 370 |
| 2007-05-21 | 373 | 378 | 368 | 372 | 24,000 | 372 |
| 2007-05-18 | 377 | 377 | 362 | 368 | 91,000 | 368 |
| 2007-05-17 | 381 | 381 | 378 | 378 | 37,000 | 378 |
| 2007-05-16 | 386 | 386 | 378 | 386 | 30,000 | 386 |
| 2007-05-15 | 392 | 394 | 385 | 385 | 14,000 | 385 |
| 2007-05-14 | 400 | 403 | 398 | 400 | 98,000 | 400 |
| 2007-05-11 | 387 | 400 | 387 | 398 | 140,000 | 398 |
| 2007-05-10 | 394 | 394 | 380 | 382 | 43,000 | 382 |
| 2007-05-09 | 391 | 395 | 387 | 388 | 57,000 | 388 |
| 2007-05-08 | 389 | 389 | 388 | 388 | 2,000 | 388 |
| 2007-05-07 | 385 | 390 | 377 | 390 | 29,000 | 390 |
| 2007-05-02 | 389 | 389 | 381 | 381 | 30,000 | 381 |
| 2007-05-01 | 376 | 382 | 376 | 382 | 27,000 | 382 |
| 2007-04-27 | 371 | 371 | 362 | 371 | 39,000 | 371 |
| 2007-04-26 | 381 | 381 | 371 | 371 | 24,000 | 371 |
| 2007-04-25 | 380 | 385 | 377 | 383 | 43,000 | 383 |
| 2007-04-24 | 379 | 381 | 373 | 377 | 37,000 | 377 |
| 2007-04-23 | 385 | 385 | 383 | 385 | 9,000 | 385 |
| 2007-04-20 | 383 | 383 | 379 | 383 | 23,000 | 383 |
| 2007-04-19 | 377 | 385 | 377 | 380 | 40,000 | 380 |
| 2007-04-18 | 375 | 382 | 372 | 382 | 26,000 | 382 |
| 2007-04-17 | 384 | 386 | 380 | 380 | 16,000 | 380 |
| 2007-04-16 | 390 | 390 | 383 | 383 | 12,000 | 383 |
| 2007-04-13 | 390 | 390 | 382 | 385 | 11,000 | 385 |
| 2007-04-12 | 385 | 390 | 382 | 390 | 41,000 | 390 |
| 2007-04-11 | 386 | 386 | 380 | 384 | 40,000 | 384 |
| 2007-04-10 | 387 | 387 | 384 | 384 | 4,000 | 384 |
| 2007-04-09 | 393 | 398 | 385 | 392 | 22,000 | 392 |
| 2007-04-06 | 387 | 388 | 381 | 384 | 32,000 | 384 |
| 2007-04-05 | 389 | 389 | 381 | 382 | 29,000 | 382 |
| 2007-04-04 | 382 | 389 | 381 | 389 | 33,000 | 389 |
| 2007-04-03 | 382 | 384 | 381 | 382 | 41,000 | 382 |
| 2007-04-02 | 393 | 398 | 383 | 387 | 63,000 | 387 |
| 2007-03-30 | 383 | 393 | 380 | 391 | 91,000 | 391 |
| 2007-03-29 | 392 | 392 | 379 | 383 | 146,000 | 383 |
| 2007-03-28 | 399 | 399 | 395 | 398 | 34,000 | 398 |
| 2007-03-27 | 403 | 404 | 399 | 400 | 33,000 | 400 |
| 2007-03-26 | 406 | 408 | 401 | 405 | 73,000 | 405 |
| 2007-03-23 | 403 | 405 | 401 | 402 | 91,000 | 402 |
| 2007-03-22 | 403 | 404 | 399 | 400 | 37,000 | 400 |
| 2007-03-20 | 405 | 405 | 400 | 400 | 55,000 | 400 |
| 2007-03-19 | 404 | 408 | 399 | 403 | 91,000 | 403 |
| 2007-03-16 | 399 | 408 | 399 | 406 | 140,000 | 406 |
| 2007-03-15 | 408 | 408 | 397 | 398 | 67,000 | 398 |
| 2007-03-14 | 404 | 404 | 397 | 404 | 63,000 | 404 |
| 2007-03-13 | 407 | 412 | 405 | 405 | 103,000 | 405 |
| 2007-03-12 | 399 | 410 | 399 | 410 | 242,000 | 410 |
| 2007-03-09 | 399 | 399 | 392 | 395 | 59,000 | 395 |
| 2007-03-08 | 390 | 398 | 380 | 395 | 107,000 | 395 |
| 2007-03-07 | 399 | 399 | 390 | 390 | 64,000 | 390 |
| 2007-03-06 | 379 | 388 | 377 | 384 | 59,000 | 384 |
| 2007-03-05 | 397 | 397 | 377 | 377 | 93,000 | 377 |
| 2007-03-02 | 401 | 404 | 395 | 399 | 65,000 | 399 |
| 2007-03-01 | 404 | 404 | 395 | 400 | 134,000 | 400 |
| 2007-02-28 | 364 | 403 | 364 | 399 | 230,000 | 399 |
| 2007-02-27 | 400 | 407 | 398 | 399 | 202,000 | 399 |
| 2007-02-26 | 404 | 420 | 394 | 395 | 597,000 | 395 |
| 2007-02-23 | 403 | 403 | 386 | 391 | 62,000 | 391 |
| 2007-02-22 | 403 | 405 | 398 | 398 | 193,000 | 398 |
| 2007-02-21 | 387 | 405 | 386 | 402 | 295,000 | 402 |
| 2007-02-20 | 378 | 387 | 377 | 381 | 160,000 | 381 |
| 2007-02-19 | 380 | 387 | 372 | 377 | 123,000 | 377 |
| 2007-02-16 | 379 | 380 | 372 | 377 | 82,000 | 377 |
| 2007-02-15 | 370 | 377 | 364 | 377 | 166,000 | 377 |
| 2007-02-14 | 362 | 370 | 355 | 363 | 149,000 | 363 |
| 2007-02-13 | 364 | 365 | 363 | 365 | 52,000 | 365 |
| 2007-02-09 | 365 | 367 | 362 | 363 | 74,000 | 363 |
| 2007-02-08 | 366 | 367 | 365 | 365 | 53,000 | 365 |
| 2007-02-07 | 368 | 370 | 367 | 368 | 84,000 | 368 |
| 2007-02-06 | 369 | 371 | 366 | 368 | 153,000 | 368 |
| 2007-02-05 | 369 | 369 | 365 | 365 | 49,000 | 365 |
| 2007-02-02 | 368 | 369 | 365 | 368 | 85,000 | 368 |
| 2007-02-01 | 368 | 369 | 358 | 363 | 70,000 | 363 |
| 2007-01-31 | 370 | 370 | 365 | 367 | 73,000 | 367 |
| 2007-01-30 | 368 | 371 | 367 | 368 | 117,000 | 368 |
| 2007-01-29 | 368 | 370 | 367 | 370 | 49,000 | 370 |
| 2007-01-26 | 366 | 367 | 365 | 367 | 58,000 | 367 |
| 2007-01-25 | 372 | 372 | 366 | 367 | 70,000 | 367 |
| 2007-01-24 | 369 | 369 | 363 | 364 | 89,000 | 364 |
| 2007-01-23 | 370 | 370 | 363 | 366 | 72,000 | 366 |
| 2007-01-22 | 373 | 373 | 369 | 370 | 40,000 | 370 |
| 2007-01-19 | 368 | 373 | 366 | 371 | 57,000 | 371 |
| 2007-01-18 | 378 | 378 | 365 | 373 | 79,000 | 373 |
| 2007-01-17 | 372 | 378 | 370 | 378 | 117,000 | 378 |
| 2007-01-16 | 359 | 371 | 359 | 371 | 136,000 | 371 |
| 2007-01-15 | 360 | 364 | 353 | 359 | 185,000 | 359 |
| 2007-01-12 | 343 | 353 | 343 | 349 | 128,000 | 349 |
| 2007-01-11 | 338 | 349 | 338 | 347 | 126,000 | 347 |
| 2007-01-10 | 345 | 348 | 337 | 340 | 204,000 | 340 |
| 2007-01-09 | 352 | 355 | 345 | 348 | 251,000 | 348 |
| 2007-01-05 | 372 | 373 | 345 | 348 | 347,000 | 348 |
| 2007-01-04 | 375 | 375 | 372 | 372 | 127,000 | 372 |
分割・併合履歴 ： なし
