3834 (株)朝日ネット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 249 | 251 | 247 | 247 | 16,000 | 247 |
| 2008-12-29 | 249 | 249 | 243 | 246 | 12,000 | 246 |
| 2008-12-26 | 241 | 248 | 240 | 248 | 12,000 | 248 |
| 2008-12-25 | 248 | 248 | 243 | 243 | 5,000 | 243 |
| 2008-12-24 | 238 | 243 | 233 | 243 | 31,000 | 243 |
| 2008-12-22 | 237 | 239 | 235 | 238 | 12,000 | 238 |
| 2008-12-19 | 234 | 235 | 234 | 235 | 5,000 | 235 |
| 2008-12-18 | 238 | 238 | 230 | 237 | 54,000 | 237 |
| 2008-12-17 | 235 | 238 | 235 | 237 | 19,000 | 237 |
| 2008-12-16 | 226 | 234 | 226 | 234 | 25,000 | 234 |
| 2008-12-15 | 225 | 225 | 224 | 224 | 24,000 | 224 |
| 2008-12-12 | 218 | 221 | 218 | 220 | 54,000 | 220 |
| 2008-12-11 | 221 | 222 | 217 | 221 | 23,000 | 221 |
| 2008-12-10 | 217 | 220 | 214 | 217 | 21,000 | 217 |
| 2008-12-09 | 218 | 219 | 216 | 216 | 15,000 | 216 |
| 2008-12-08 | 211 | 216 | 211 | 216 | 24,000 | 216 |
| 2008-12-05 | 211 | 213 | 210 | 210 | 111,000 | 210 |
| 2008-12-04 | 214 | 215 | 212 | 212 | 44,000 | 212 |
| 2008-12-03 | 216 | 220 | 212 | 217 | 49,000 | 217 |
| 2008-12-02 | 220 | 220 | 215 | 216 | 36,000 | 216 |
| 2008-12-01 | 221 | 222 | 220 | 221 | 23,000 | 221 |
| 2008-11-28 | 225 | 225 | 220 | 221 | 20,000 | 221 |
| 2008-11-27 | 222 | 225 | 222 | 225 | 38,000 | 225 |
| 2008-11-26 | 218 | 223 | 218 | 220 | 17,000 | 220 |
| 2008-11-25 | 219 | 219 | 216 | 218 | 38,000 | 218 |
| 2008-11-21 | 220 | 221 | 210 | 214 | 95,000 | 214 |
| 2008-11-20 | 220 | 223 | 220 | 220 | 21,000 | 220 |
| 2008-11-19 | 231 | 231 | 228 | 229 | 20,000 | 229 |
| 2008-11-18 | 231 | 232 | 230 | 230 | 15,000 | 230 |
| 2008-11-17 | 230 | 233 | 230 | 231 | 10,000 | 231 |
| 2008-11-14 | 238 | 239 | 233 | 234 | 25,000 | 234 |
| 2008-11-13 | 232 | 235 | 231 | 234 | 16,000 | 234 |
| 2008-11-12 | 230 | 237 | 229 | 237 | 23,000 | 237 |
| 2008-11-11 | 239 | 239 | 233 | 233 | 39,000 | 233 |
| 2008-11-10 | 236 | 239 | 235 | 239 | 20,000 | 239 |
| 2008-11-07 | 233 | 237 | 230 | 237 | 32,000 | 237 |
| 2008-11-06 | 230 | 238 | 230 | 234 | 48,000 | 234 |
| 2008-11-05 | 242 | 242 | 237 | 239 | 16,000 | 239 |
| 2008-11-04 | 238 | 240 | 231 | 240 | 38,000 | 240 |
| 2008-10-31 | 237 | 242 | 235 | 238 | 39,000 | 238 |
| 2008-10-30 | 238 | 242 | 238 | 238 | 26,000 | 238 |
| 2008-10-29 | 244 | 244 | 233 | 233 | 11,000 | 233 |
| 2008-10-28 | 215 | 230 | 214 | 230 | 38,000 | 230 |
| 2008-10-27 | 230 | 239 | 220 | 220 | 28,000 | 220 |
| 2008-10-24 | 244 | 244 | 223 | 230 | 32,000 | 230 |
| 2008-10-23 | 232 | 236 | 231 | 235 | 17,000 | 235 |
| 2008-10-22 | 241 | 246 | 240 | 241 | 9,000 | 241 |
| 2008-10-21 | 251 | 251 | 246 | 246 | 15,000 | 246 |
| 2008-10-20 | 240 | 248 | 235 | 248 | 29,000 | 248 |
| 2008-10-17 | 240 | 240 | 230 | 235 | 14,000 | 235 |
| 2008-10-16 | 237 | 237 | 224 | 227 | 29,000 | 227 |
| 2008-10-15 | 233 | 240 | 232 | 239 | 48,000 | 239 |
| 2008-10-14 | 235 | 235 | 227 | 233 | 30,000 | 233 |
| 2008-10-10 | 221 | 221 | 207 | 210 | 68,000 | 210 |
| 2008-10-09 | 222 | 229 | 221 | 229 | 53,000 | 229 |
| 2008-10-08 | 230 | 233 | 221 | 227 | 47,000 | 227 |
| 2008-10-07 | 242 | 242 | 230 | 239 | 78,000 | 239 |
| 2008-10-06 | 246 | 250 | 243 | 250 | 50,000 | 250 |
| 2008-10-03 | 252 | 256 | 252 | 255 | 13,000 | 255 |
| 2008-10-02 | 261 | 261 | 252 | 252 | 44,000 | 252 |
| 2008-10-01 | 269 | 269 | 261 | 262 | 21,000 | 262 |
| 2008-09-30 | 265 | 270 | 257 | 270 | 59,000 | 270 |
| 2008-09-29 | 279 | 279 | 267 | 271 | 18,000 | 271 |
| 2008-09-26 | 285 | 286 | 268 | 280 | 18,000 | 280 |
| 2008-09-25 | 267 | 287 | 267 | 286 | 77,000 | 286 |
| 2008-09-24 | 269 | 270 | 266 | 269 | 41,000 | 269 |
| 2008-09-22 | 270 | 271 | 267 | 271 | 62,000 | 271 |
| 2008-09-19 | 262 | 267 | 262 | 266 | 42,000 | 266 |
| 2008-09-18 | 253 | 263 | 253 | 260 | 29,000 | 260 |
| 2008-09-17 | 260 | 270 | 260 | 268 | 26,000 | 268 |
| 2008-09-16 | 256 | 264 | 252 | 261 | 58,000 | 261 |
| 2008-09-12 | 261 | 263 | 258 | 263 | 35,000 | 263 |
| 2008-09-11 | 258 | 260 | 258 | 260 | 16,000 | 260 |
| 2008-09-10 | 255 | 258 | 254 | 258 | 21,000 | 258 |
| 2008-09-09 | 253 | 257 | 253 | 257 | 8,000 | 257 |
| 2008-09-08 | 251 | 260 | 251 | 252 | 50,000 | 252 |
| 2008-09-05 | 253 | 254 | 250 | 250 | 72,000 | 250 |
| 2008-09-04 | 256 | 256 | 252 | 252 | 26,000 | 252 |
| 2008-09-03 | 256 | 258 | 255 | 256 | 31,000 | 256 |
| 2008-09-02 | 256 | 256 | 254 | 255 | 38,000 | 255 |
| 2008-09-01 | 256 | 259 | 255 | 256 | 31,000 | 256 |
| 2008-08-29 | 256 | 259 | 256 | 259 | 42,000 | 259 |
| 2008-08-28 | 257 | 259 | 256 | 256 | 14,000 | 256 |
| 2008-08-27 | 260 | 260 | 257 | 257 | 14,000 | 257 |
| 2008-08-26 | 261 | 264 | 259 | 260 | 28,000 | 260 |
| 2008-08-25 | 269 | 269 | 262 | 266 | 58,000 | 266 |
| 2008-08-22 | 268 | 269 | 257 | 258 | 75,000 | 258 |
| 2008-08-21 | 270 | 270 | 268 | 269 | 10,000 | 269 |
| 2008-08-20 | 268 | 270 | 268 | 270 | 13,000 | 270 |
| 2008-08-19 | 273 | 273 | 268 | 268 | 22,000 | 268 |
| 2008-08-18 | 268 | 274 | 268 | 272 | 18,000 | 272 |
| 2008-08-15 | 267 | 268 | 265 | 268 | 17,000 | 268 |
| 2008-08-14 | 273 | 273 | 269 | 269 | 13,000 | 269 |
| 2008-08-13 | 277 | 277 | 272 | 273 | 15,000 | 273 |
| 2008-08-12 | 276 | 278 | 275 | 278 | 5,000 | 278 |
| 2008-08-11 | 282 | 283 | 279 | 279 | 32,000 | 279 |
| 2008-08-08 | 281 | 282 | 281 | 282 | 7,000 | 282 |
| 2008-08-07 | 286 | 286 | 282 | 282 | 8,000 | 282 |
| 2008-08-06 | 286 | 286 | 282 | 285 | 16,000 | 285 |
| 2008-08-05 | 285 | 287 | 280 | 282 | 16,000 | 282 |
| 2008-08-04 | 280 | 284 | 280 | 284 | 5,000 | 284 |
| 2008-08-01 | 279 | 281 | 276 | 280 | 30,000 | 280 |
| 2008-07-31 | 279 | 280 | 278 | 280 | 31,000 | 280 |
| 2008-07-30 | 275 | 279 | 275 | 279 | 15,000 | 279 |
| 2008-07-29 | 277 | 277 | 274 | 274 | 27,000 | 274 |
| 2008-07-28 | 275 | 279 | 275 | 279 | 25,000 | 279 |
| 2008-07-25 | 275 | 277 | 275 | 275 | 26,000 | 275 |
| 2008-07-24 | 276 | 278 | 275 | 277 | 42,000 | 277 |
| 2008-07-23 | 276 | 278 | 275 | 276 | 21,000 | 276 |
| 2008-07-22 | 274 | 274 | 272 | 273 | 20,000 | 273 |
| 2008-07-18 | 277 | 277 | 272 | 272 | 5,000 | 272 |
| 2008-07-17 | 275 | 280 | 271 | 272 | 24,000 | 272 |
| 2008-07-16 | 270 | 275 | 270 | 275 | 14,000 | 275 |
| 2008-07-15 | 274 | 278 | 271 | 272 | 20,000 | 272 |
| 2008-07-14 | 277 | 278 | 271 | 272 | 29,000 | 272 |
| 2008-07-11 | 280 | 282 | 278 | 281 | 23,000 | 281 |
| 2008-07-10 | 287 | 287 | 279 | 285 | 52,000 | 285 |
| 2008-07-09 | 287 | 288 | 283 | 284 | 27,000 | 284 |
| 2008-07-08 | 286 | 287 | 286 | 287 | 17,000 | 287 |
| 2008-07-07 | 289 | 293 | 288 | 288 | 23,000 | 288 |
| 2008-07-04 | 294 | 294 | 292 | 293 | 24,000 | 293 |
| 2008-07-03 | 296 | 297 | 295 | 297 | 11,000 | 297 |
| 2008-07-02 | 297 | 298 | 296 | 296 | 8,000 | 296 |
| 2008-07-01 | 294 | 296 | 294 | 296 | 32,000 | 296 |
| 2008-06-30 | 295 | 298 | 295 | 297 | 26,000 | 297 |
| 2008-06-27 | 300 | 301 | 295 | 300 | 29,000 | 300 |
| 2008-06-26 | 302 | 302 | 298 | 301 | 21,000 | 301 |
| 2008-06-25 | 302 | 302 | 295 | 298 | 32,000 | 298 |
| 2008-06-24 | 300 | 302 | 300 | 302 | 7,000 | 302 |
| 2008-06-23 | 300 | 303 | 298 | 303 | 18,000 | 303 |
| 2008-06-20 | 302 | 304 | 299 | 299 | 24,000 | 299 |
| 2008-06-19 | 305 | 305 | 300 | 302 | 37,000 | 302 |
| 2008-06-18 | 303 | 305 | 301 | 304 | 27,000 | 304 |
| 2008-06-17 | 300 | 304 | 300 | 301 | 32,000 | 301 |
| 2008-06-16 | 302 | 305 | 301 | 304 | 24,000 | 304 |
| 2008-06-13 | 300 | 301 | 291 | 301 | 44,000 | 301 |
| 2008-06-12 | 298 | 298 | 294 | 297 | 29,000 | 297 |
| 2008-06-11 | 293 | 303 | 293 | 298 | 79,000 | 298 |
| 2008-06-10 | 305 | 305 | 283 | 292 | 51,000 | 292 |
| 2008-06-09 | 299 | 308 | 299 | 305 | 67,000 | 305 |
| 2008-06-06 | 302 | 303 | 300 | 301 | 65,000 | 301 |
| 2008-06-05 | 304 | 304 | 300 | 301 | 59,000 | 301 |
| 2008-06-04 | 303 | 304 | 300 | 302 | 35,000 | 302 |
| 2008-06-03 | 301 | 303 | 300 | 301 | 24,000 | 301 |
| 2008-06-02 | 301 | 305 | 300 | 303 | 105,000 | 303 |
| 2008-05-30 | 295 | 300 | 294 | 299 | 76,000 | 299 |
| 2008-05-29 | 290 | 295 | 290 | 295 | 64,000 | 295 |
| 2008-05-28 | 288 | 294 | 288 | 290 | 67,000 | 290 |
| 2008-05-27 | 287 | 288 | 285 | 288 | 59,000 | 288 |
| 2008-05-26 | 285 | 288 | 284 | 286 | 42,000 | 286 |
| 2008-05-23 | 285 | 286 | 283 | 284 | 40,000 | 284 |
| 2008-05-22 | 282 | 285 | 281 | 281 | 34,000 | 281 |
| 2008-05-21 | 282 | 287 | 282 | 287 | 56,000 | 287 |
| 2008-05-20 | 282 | 287 | 280 | 280 | 94,000 | 280 |
| 2008-05-19 | 283 | 283 | 277 | 282 | 50,000 | 282 |
| 2008-05-16 | 284 | 284 | 280 | 283 | 36,000 | 283 |
| 2008-05-15 | 284 | 284 | 280 | 280 | 31,000 | 280 |
| 2008-05-14 | 282 | 283 | 280 | 283 | 54,000 | 283 |
| 2008-05-13 | 283 | 283 | 275 | 278 | 34,000 | 278 |
| 2008-05-12 | 274 | 282 | 271 | 282 | 84,000 | 282 |
| 2008-05-09 | 275 | 275 | 271 | 272 | 93,000 | 272 |
| 2008-05-08 | 257 | 260 | 257 | 260 | 22,000 | 260 |
| 2008-05-07 | 258 | 259 | 257 | 259 | 49,000 | 259 |
| 2008-05-02 | 259 | 260 | 258 | 260 | 32,000 | 260 |
| 2008-05-01 | 255 | 258 | 255 | 257 | 21,000 | 257 |
| 2008-04-30 | 253 | 258 | 252 | 258 | 66,000 | 258 |
| 2008-04-28 | 255 | 260 | 252 | 252 | 65,000 | 252 |
| 2008-04-25 | 264 | 264 | 260 | 260 | 24,000 | 260 |
| 2008-04-24 | 258 | 260 | 254 | 259 | 22,000 | 259 |
| 2008-04-23 | 252 | 258 | 252 | 253 | 17,000 | 253 |
| 2008-04-22 | 251 | 254 | 250 | 254 | 23,000 | 254 |
| 2008-04-21 | 250 | 251 | 249 | 251 | 31,000 | 251 |
| 2008-04-18 | 247 | 251 | 245 | 245 | 49,000 | 245 |
| 2008-04-17 | 250 | 250 | 247 | 247 | 6,000 | 247 |
| 2008-04-16 | 250 | 250 | 246 | 249 | 18,000 | 249 |
| 2008-04-15 | 250 | 250 | 248 | 249 | 18,000 | 249 |
| 2008-04-14 | 248 | 252 | 247 | 249 | 16,000 | 249 |
| 2008-04-11 | 251 | 253 | 250 | 253 | 14,000 | 253 |
| 2008-04-10 | 251 | 252 | 249 | 250 | 26,000 | 250 |
| 2008-04-09 | 258 | 258 | 252 | 257 | 22,000 | 257 |
| 2008-04-08 | 259 | 259 | 257 | 257 | 20,000 | 257 |
| 2008-04-07 | 258 | 260 | 258 | 259 | 15,000 | 259 |
| 2008-04-04 | 254 | 257 | 254 | 257 | 24,000 | 257 |
| 2008-04-03 | 255 | 256 | 253 | 253 | 6,000 | 253 |
| 2008-04-02 | 258 | 258 | 252 | 256 | 23,000 | 256 |
| 2008-04-01 | 258 | 258 | 251 | 254 | 6,000 | 254 |
| 2008-03-31 | 256 | 258 | 248 | 258 | 41,000 | 258 |
| 2008-03-28 | 258 | 260 | 254 | 260 | 14,000 | 260 |
| 2008-03-27 | 262 | 267 | 257 | 258 | 30,000 | 258 |
| 2008-03-26 | 265 | 267 | 257 | 267 | 34,000 | 267 |
| 2008-03-25 | 265 | 277 | 265 | 277 | 48,000 | 277 |
| 2008-03-24 | 267 | 271 | 267 | 270 | 60,000 | 270 |
| 2008-03-21 | 256 | 271 | 255 | 271 | 70,000 | 271 |
| 2008-03-19 | 254 | 255 | 248 | 252 | 75,000 | 252 |
| 2008-03-18 | 247 | 253 | 247 | 252 | 37,000 | 252 |
| 2008-03-17 | 251 | 251 | 241 | 246 | 43,000 | 246 |
| 2008-03-14 | 253 | 257 | 253 | 254 | 41,000 | 254 |
| 2008-03-13 | 257 | 258 | 252 | 258 | 44,000 | 258 |
| 2008-03-12 | 264 | 265 | 256 | 258 | 44,000 | 258 |
| 2008-03-11 | 250 | 261 | 250 | 259 | 43,000 | 259 |
| 2008-03-10 | 257 | 258 | 250 | 251 | 53,000 | 251 |
| 2008-03-07 | 262 | 262 | 257 | 260 | 40,000 | 260 |
| 2008-03-06 | 268 | 268 | 262 | 265 | 110,000 | 265 |
| 2008-03-05 | 266 | 273 | 266 | 273 | 34,000 | 273 |
| 2008-03-04 | 271 | 272 | 270 | 271 | 48,000 | 271 |
| 2008-03-03 | 276 | 276 | 271 | 271 | 25,000 | 271 |
| 2008-02-29 | 277 | 278 | 276 | 276 | 18,000 | 276 |
| 2008-02-28 | 276 | 277 | 272 | 277 | 30,000 | 277 |
| 2008-02-27 | 275 | 278 | 275 | 278 | 14,000 | 278 |
| 2008-02-26 | 279 | 279 | 271 | 271 | 31,000 | 271 |
| 2008-02-25 | 279 | 279 | 275 | 278 | 34,000 | 278 |
| 2008-02-22 | 276 | 276 | 272 | 275 | 36,000 | 275 |
| 2008-02-21 | 275 | 282 | 273 | 281 | 60,000 | 281 |
| 2008-02-20 | 280 | 286 | 272 | 276 | 79,000 | 276 |
| 2008-02-19 | 284 | 287 | 280 | 281 | 48,000 | 281 |
| 2008-02-18 | 272 | 283 | 272 | 280 | 42,000 | 280 |
| 2008-02-15 | 267 | 273 | 267 | 272 | 59,000 | 272 |
| 2008-02-14 | 266 | 275 | 266 | 271 | 18,000 | 271 |
| 2008-02-13 | 271 | 271 | 263 | 265 | 66,000 | 265 |
| 2008-02-12 | 278 | 278 | 251 | 271 | 83,000 | 271 |
| 2008-02-08 | 284 | 290 | 283 | 283 | 35,000 | 283 |
| 2008-02-07 | 281 | 290 | 280 | 283 | 85,000 | 283 |
| 2008-02-06 | 289 | 289 | 281 | 283 | 57,000 | 283 |
| 2008-02-05 | 296 | 297 | 294 | 294 | 66,000 | 294 |
| 2008-02-04 | 294 | 295 | 290 | 292 | 80,000 | 292 |
| 2008-02-01 | 287 | 289 | 283 | 289 | 92,000 | 289 |
| 2008-01-31 | 285 | 287 | 278 | 283 | 261,000 | 283 |
| 2008-01-30 | 308 | 314 | 286 | 286 | 375,000 | 286 |
| 2008-01-29 | 310 | 315 | 302 | 308 | 200,000 | 308 |
| 2008-01-28 | 298 | 305 | 292 | 303 | 130,000 | 303 |
| 2008-01-25 | 287 | 293 | 287 | 293 | 70,000 | 293 |
| 2008-01-24 | 286 | 286 | 281 | 282 | 33,000 | 282 |
| 2008-01-23 | 283 | 288 | 283 | 286 | 59,000 | 286 |
| 2008-01-22 | 288 | 288 | 273 | 280 | 92,000 | 280 |
| 2008-01-21 | 285 | 285 | 277 | 283 | 52,000 | 283 |
| 2008-01-18 | 276 | 287 | 271 | 280 | 132,000 | 280 |
| 2008-01-17 | 270 | 280 | 269 | 280 | 53,000 | 280 |
| 2008-01-16 | 268 | 272 | 263 | 269 | 174,000 | 269 |
| 2008-01-15 | 292 | 292 | 285 | 288 | 121,000 | 288 |
| 2008-01-11 | 295 | 295 | 286 | 292 | 91,000 | 292 |
| 2008-01-10 | 295 | 298 | 292 | 294 | 117,000 | 294 |
| 2008-01-09 | 291 | 294 | 289 | 294 | 136,000 | 294 |
| 2008-01-08 | 289 | 295 | 289 | 294 | 354,000 | 294 |
| 2008-01-07 | 295 | 296 | 287 | 287 | 451,000 | 287 |
| 2008-01-04 | 282 | 288 | 279 | 286 | 171,000 | 286 |
分割・併合履歴 ： なし
