3834 (株)朝日ネット の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 289 | 292 | 286 | 290 | 105,000 | 290 |
| 2009-12-29 | 281 | 281 | 279 | 280 | 8,000 | 280 |
| 2009-12-28 | 283 | 283 | 278 | 278 | 40,000 | 278 |
| 2009-12-25 | 278 | 279 | 277 | 279 | 37,000 | 279 |
| 2009-12-24 | 279 | 281 | 278 | 281 | 18,000 | 281 |
| 2009-12-22 | 282 | 282 | 279 | 279 | 17,000 | 279 |
| 2009-12-21 | 283 | 283 | 279 | 279 | 15,000 | 279 |
| 2009-12-18 | 282 | 283 | 282 | 283 | 5,000 | 283 |
| 2009-12-17 | 283 | 283 | 280 | 283 | 15,000 | 283 |
| 2009-12-16 | 282 | 283 | 280 | 280 | 14,000 | 280 |
| 2009-12-15 | 279 | 281 | 279 | 279 | 10,000 | 279 |
| 2009-12-14 | 282 | 282 | 279 | 281 | 27,000 | 281 |
| 2009-12-11 | 283 | 283 | 279 | 279 | 26,000 | 279 |
| 2009-12-10 | 281 | 281 | 278 | 278 | 16,000 | 278 |
| 2009-12-09 | 282 | 283 | 281 | 281 | 8,000 | 281 |
| 2009-12-08 | 283 | 284 | 279 | 279 | 10,000 | 279 |
| 2009-12-07 | 281 | 283 | 280 | 281 | 7,000 | 281 |
| 2009-12-04 | 280 | 281 | 278 | 279 | 38,000 | 279 |
| 2009-12-03 | 285 | 290 | 284 | 284 | 37,000 | 284 |
| 2009-12-02 | 286 | 286 | 282 | 285 | 9,000 | 285 |
| 2009-12-01 | 286 | 286 | 280 | 281 | 14,000 | 281 |
| 2009-11-30 | 276 | 284 | 276 | 283 | 13,000 | 283 |
| 2009-11-27 | 275 | 279 | 275 | 279 | 22,000 | 279 |
| 2009-11-26 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2009-11-25 | 275 | 275 | 274 | 275 | 13,000 | 275 |
| 2009-11-24 | 275 | 277 | 274 | 277 | 10,000 | 277 |
| 2009-11-20 | 275 | 277 | 274 | 275 | 40,000 | 275 |
| 2009-11-19 | 276 | 279 | 275 | 279 | 25,000 | 279 |
| 2009-11-18 | 282 | 282 | 274 | 275 | 62,000 | 275 |
| 2009-11-17 | 282 | 287 | 281 | 283 | 26,000 | 283 |
| 2009-11-16 | 286 | 286 | 282 | 283 | 26,000 | 283 |
| 2009-11-13 | 286 | 288 | 284 | 286 | 33,000 | 286 |
| 2009-11-12 | 288 | 289 | 286 | 286 | 25,000 | 286 |
| 2009-11-11 | 286 | 292 | 286 | 288 | 29,000 | 288 |
| 2009-11-10 | 289 | 293 | 288 | 288 | 21,000 | 288 |
| 2009-11-09 | 292 | 294 | 289 | 293 | 13,000 | 293 |
| 2009-11-06 | 294 | 294 | 289 | 293 | 29,000 | 293 |
| 2009-11-05 | 294 | 294 | 290 | 294 | 34,000 | 294 |
| 2009-11-04 | 284 | 289 | 280 | 289 | 32,000 | 289 |
| 2009-11-02 | 287 | 287 | 283 | 285 | 21,000 | 285 |
| 2009-10-30 | 296 | 296 | 288 | 288 | 22,000 | 288 |
| 2009-10-29 | 293 | 295 | 286 | 295 | 73,000 | 295 |
| 2009-10-28 | 296 | 296 | 293 | 294 | 13,000 | 294 |
| 2009-10-27 | 289 | 297 | 289 | 295 | 46,000 | 295 |
| 2009-10-26 | 295 | 295 | 289 | 293 | 32,000 | 293 |
| 2009-10-23 | 297 | 301 | 294 | 294 | 91,000 | 294 |
| 2009-10-22 | 291 | 296 | 290 | 296 | 54,000 | 296 |
| 2009-10-21 | 289 | 292 | 289 | 291 | 15,000 | 291 |
| 2009-10-20 | 287 | 290 | 286 | 290 | 24,000 | 290 |
| 2009-10-19 | 290 | 290 | 286 | 287 | 13,000 | 287 |
| 2009-10-16 | 289 | 289 | 286 | 289 | 43,000 | 289 |
| 2009-10-15 | 285 | 286 | 283 | 285 | 29,000 | 285 |
| 2009-10-14 | 284 | 284 | 281 | 284 | 22,000 | 284 |
| 2009-10-13 | 281 | 283 | 280 | 282 | 32,000 | 282 |
| 2009-10-09 | 279 | 280 | 279 | 279 | 11,000 | 279 |
| 2009-10-08 | 279 | 280 | 277 | 279 | 12,000 | 279 |
| 2009-10-07 | 281 | 281 | 274 | 277 | 41,000 | 277 |
| 2009-10-06 | 282 | 282 | 278 | 280 | 26,000 | 280 |
| 2009-10-05 | 283 | 283 | 280 | 281 | 21,000 | 281 |
| 2009-10-02 | 279 | 281 | 279 | 280 | 39,000 | 280 |
| 2009-10-01 | 283 | 283 | 280 | 282 | 34,000 | 282 |
| 2009-09-30 | 281 | 283 | 280 | 283 | 21,000 | 283 |
| 2009-09-29 | 283 | 283 | 281 | 282 | 27,000 | 282 |
| 2009-09-28 | 283 | 283 | 279 | 282 | 34,000 | 282 |
| 2009-09-25 | 287 | 287 | 275 | 283 | 63,000 | 283 |
| 2009-09-24 | 293 | 294 | 290 | 291 | 205,000 | 291 |
| 2009-09-18 | 292 | 293 | 290 | 293 | 76,000 | 293 |
| 2009-09-17 | 294 | 294 | 291 | 293 | 43,000 | 293 |
| 2009-09-16 | 290 | 294 | 290 | 291 | 82,000 | 291 |
| 2009-09-15 | 285 | 288 | 285 | 288 | 54,000 | 288 |
| 2009-09-14 | 285 | 286 | 285 | 286 | 47,000 | 286 |
| 2009-09-11 | 284 | 285 | 283 | 284 | 37,000 | 284 |
| 2009-09-10 | 282 | 284 | 282 | 283 | 41,000 | 283 |
| 2009-09-09 | 284 | 284 | 282 | 282 | 26,000 | 282 |
| 2009-09-08 | 283 | 284 | 283 | 283 | 23,000 | 283 |
| 2009-09-07 | 284 | 285 | 283 | 284 | 32,000 | 284 |
| 2009-09-04 | 283 | 285 | 282 | 284 | 38,000 | 284 |
| 2009-09-03 | 283 | 285 | 283 | 284 | 33,000 | 284 |
| 2009-09-02 | 283 | 285 | 282 | 283 | 27,000 | 283 |
| 2009-09-01 | 282 | 284 | 282 | 284 | 22,000 | 284 |
| 2009-08-31 | 284 | 285 | 282 | 282 | 51,000 | 282 |
| 2009-08-28 | 283 | 284 | 283 | 284 | 36,000 | 284 |
| 2009-08-27 | 284 | 285 | 283 | 285 | 30,000 | 285 |
| 2009-08-26 | 284 | 285 | 283 | 285 | 41,000 | 285 |
| 2009-08-25 | 286 | 287 | 284 | 284 | 39,000 | 284 |
| 2009-08-24 | 284 | 287 | 284 | 286 | 51,000 | 286 |
| 2009-08-21 | 284 | 285 | 284 | 284 | 19,000 | 284 |
| 2009-08-20 | 286 | 286 | 283 | 284 | 52,000 | 284 |
| 2009-08-19 | 288 | 288 | 285 | 286 | 27,000 | 286 |
| 2009-08-18 | 286 | 287 | 286 | 287 | 15,000 | 287 |
| 2009-08-17 | 288 | 288 | 286 | 286 | 22,000 | 286 |
| 2009-08-14 | 288 | 292 | 288 | 289 | 24,000 | 289 |
| 2009-08-13 | 289 | 289 | 287 | 288 | 28,000 | 288 |
| 2009-08-12 | 289 | 290 | 288 | 288 | 47,000 | 288 |
| 2009-08-11 | 293 | 293 | 288 | 290 | 24,000 | 290 |
| 2009-08-10 | 291 | 294 | 289 | 293 | 21,000 | 293 |
| 2009-08-07 | 289 | 291 | 289 | 291 | 13,000 | 291 |
| 2009-08-06 | 289 | 289 | 287 | 289 | 18,000 | 289 |
| 2009-08-05 | 287 | 292 | 287 | 292 | 42,000 | 292 |
| 2009-08-04 | 286 | 289 | 286 | 289 | 45,000 | 289 |
| 2009-08-03 | 289 | 291 | 284 | 289 | 37,000 | 289 |
| 2009-07-31 | 291 | 291 | 287 | 291 | 14,000 | 291 |
| 2009-07-30 | 286 | 291 | 286 | 291 | 16,000 | 291 |
| 2009-07-29 | 289 | 289 | 287 | 288 | 10,000 | 288 |
| 2009-07-28 | 293 | 293 | 288 | 291 | 17,000 | 291 |
| 2009-07-27 | 290 | 293 | 290 | 293 | 12,000 | 293 |
| 2009-07-24 | 294 | 294 | 292 | 292 | 15,000 | 292 |
| 2009-07-23 | 296 | 296 | 294 | 294 | 16,000 | 294 |
| 2009-07-22 | 295 | 299 | 293 | 296 | 23,000 | 296 |
| 2009-07-21 | 296 | 296 | 293 | 295 | 12,000 | 295 |
| 2009-07-17 | 292 | 294 | 292 | 294 | 4,000 | 294 |
| 2009-07-16 | 289 | 293 | 289 | 293 | 19,000 | 293 |
| 2009-07-15 | 284 | 288 | 284 | 288 | 7,000 | 288 |
| 2009-07-14 | 291 | 293 | 286 | 286 | 14,000 | 286 |
| 2009-07-13 | 290 | 294 | 287 | 289 | 28,000 | 289 |
| 2009-07-10 | 291 | 295 | 288 | 294 | 40,000 | 294 |
| 2009-07-09 | 291 | 294 | 291 | 294 | 19,000 | 294 |
| 2009-07-08 | 294 | 295 | 292 | 292 | 31,000 | 292 |
| 2009-07-07 | 296 | 296 | 295 | 295 | 17,000 | 295 |
| 2009-07-06 | 300 | 300 | 296 | 298 | 48,000 | 298 |
| 2009-07-03 | 292 | 310 | 291 | 300 | 166,000 | 300 |
| 2009-07-02 | 296 | 296 | 292 | 296 | 63,000 | 296 |
| 2009-07-01 | 299 | 299 | 295 | 296 | 51,000 | 296 |
| 2009-06-30 | 298 | 298 | 294 | 298 | 46,000 | 298 |
| 2009-06-29 | 296 | 300 | 293 | 295 | 33,000 | 295 |
| 2009-06-26 | 299 | 299 | 292 | 295 | 36,000 | 295 |
| 2009-06-25 | 296 | 298 | 296 | 296 | 22,000 | 296 |
| 2009-06-24 | 296 | 298 | 293 | 294 | 27,000 | 294 |
| 2009-06-23 | 297 | 297 | 292 | 293 | 23,000 | 293 |
| 2009-06-22 | 296 | 299 | 295 | 295 | 33,000 | 295 |
| 2009-06-19 | 295 | 297 | 295 | 296 | 31,000 | 296 |
| 2009-06-18 | 292 | 294 | 291 | 292 | 37,000 | 292 |
| 2009-06-17 | 295 | 298 | 295 | 297 | 11,000 | 297 |
| 2009-06-16 | 296 | 297 | 292 | 294 | 43,000 | 294 |
| 2009-06-15 | 300 | 300 | 295 | 300 | 46,000 | 300 |
| 2009-06-12 | 300 | 303 | 300 | 300 | 44,000 | 300 |
| 2009-06-11 | 303 | 303 | 300 | 300 | 29,000 | 300 |
| 2009-06-10 | 301 | 304 | 300 | 303 | 48,000 | 303 |
| 2009-06-09 | 303 | 303 | 298 | 300 | 68,000 | 300 |
| 2009-06-08 | 302 | 304 | 298 | 303 | 89,000 | 303 |
| 2009-06-05 | 309 | 309 | 298 | 303 | 272,000 | 303 |
| 2009-06-04 | 287 | 287 | 280 | 284 | 130,000 | 284 |
| 2009-06-03 | 289 | 289 | 286 | 287 | 59,000 | 287 |
| 2009-06-02 | 292 | 294 | 289 | 289 | 83,000 | 289 |
| 2009-06-01 | 292 | 294 | 290 | 290 | 41,000 | 290 |
| 2009-05-29 | 292 | 292 | 286 | 291 | 55,000 | 291 |
| 2009-05-28 | 290 | 291 | 286 | 288 | 96,000 | 288 |
| 2009-05-27 | 282 | 297 | 282 | 291 | 151,000 | 291 |
| 2009-05-26 | 274 | 284 | 269 | 281 | 177,000 | 281 |
| 2009-05-25 | 271 | 274 | 271 | 271 | 31,000 | 271 |
| 2009-05-22 | 274 | 274 | 270 | 273 | 44,000 | 273 |
| 2009-05-21 | 273 | 276 | 273 | 274 | 52,000 | 274 |
| 2009-05-20 | 265 | 272 | 264 | 272 | 47,000 | 272 |
| 2009-05-19 | 269 | 269 | 266 | 266 | 44,000 | 266 |
| 2009-05-18 | 272 | 272 | 270 | 270 | 37,000 | 270 |
| 2009-05-15 | 274 | 275 | 271 | 274 | 54,000 | 274 |
| 2009-05-14 | 270 | 276 | 270 | 275 | 94,000 | 275 |
| 2009-05-13 | 259 | 268 | 257 | 268 | 167,000 | 268 |
| 2009-05-12 | 251 | 253 | 250 | 253 | 45,000 | 253 |
| 2009-05-11 | 248 | 251 | 247 | 250 | 55,000 | 250 |
| 2009-05-08 | 241 | 245 | 241 | 244 | 50,000 | 244 |
| 2009-05-07 | 243 | 246 | 240 | 240 | 87,000 | 240 |
| 2009-05-01 | 244 | 244 | 240 | 240 | 84,000 | 240 |
| 2009-04-30 | 245 | 246 | 242 | 246 | 19,000 | 246 |
| 2009-04-28 | 247 | 247 | 242 | 245 | 31,000 | 245 |
| 2009-04-27 | 247 | 247 | 244 | 246 | 25,000 | 246 |
| 2009-04-24 | 242 | 247 | 242 | 247 | 33,000 | 247 |
| 2009-04-23 | 244 | 244 | 241 | 242 | 27,000 | 242 |
| 2009-04-22 | 244 | 245 | 243 | 244 | 26,000 | 244 |
| 2009-04-21 | 244 | 245 | 238 | 245 | 82,000 | 245 |
| 2009-04-20 | 245 | 245 | 242 | 244 | 57,000 | 244 |
| 2009-04-17 | 246 | 246 | 244 | 246 | 56,000 | 246 |
| 2009-04-16 | 248 | 249 | 245 | 246 | 37,000 | 246 |
| 2009-04-15 | 250 | 251 | 247 | 250 | 24,000 | 250 |
| 2009-04-14 | 250 | 253 | 242 | 250 | 46,000 | 250 |
| 2009-04-13 | 249 | 253 | 247 | 253 | 37,000 | 253 |
| 2009-04-10 | 250 | 250 | 248 | 250 | 35,000 | 250 |
| 2009-04-09 | 251 | 251 | 247 | 248 | 43,000 | 248 |
| 2009-04-08 | 248 | 251 | 245 | 251 | 38,000 | 251 |
| 2009-04-07 | 249 | 252 | 246 | 252 | 73,000 | 252 |
| 2009-04-06 | 251 | 252 | 246 | 250 | 72,000 | 250 |
| 2009-04-03 | 255 | 255 | 247 | 252 | 136,000 | 252 |
| 2009-04-02 | 258 | 258 | 254 | 257 | 49,000 | 257 |
| 2009-04-01 | 257 | 262 | 255 | 258 | 33,000 | 258 |
| 2009-03-31 | 256 | 261 | 256 | 258 | 27,000 | 258 |
| 2009-03-30 | 260 | 262 | 260 | 261 | 18,000 | 261 |
| 2009-03-27 | 262 | 262 | 255 | 255 | 28,000 | 255 |
| 2009-03-26 | 261 | 261 | 255 | 257 | 42,000 | 257 |
| 2009-03-25 | 260 | 266 | 260 | 261 | 62,000 | 261 |
| 2009-03-24 | 256 | 265 | 256 | 262 | 70,000 | 262 |
| 2009-03-23 | 254 | 257 | 251 | 257 | 35,000 | 257 |
| 2009-03-19 | 253 | 255 | 251 | 254 | 31,000 | 254 |
| 2009-03-18 | 249 | 254 | 249 | 254 | 36,000 | 254 |
| 2009-03-17 | 255 | 255 | 247 | 249 | 35,000 | 249 |
| 2009-03-16 | 243 | 246 | 242 | 245 | 43,000 | 245 |
| 2009-03-13 | 246 | 246 | 243 | 243 | 38,000 | 243 |
| 2009-03-12 | 241 | 246 | 239 | 246 | 25,000 | 246 |
| 2009-03-11 | 244 | 244 | 241 | 241 | 15,000 | 241 |
| 2009-03-10 | 244 | 244 | 240 | 241 | 18,000 | 241 |
| 2009-03-09 | 248 | 248 | 244 | 244 | 12,000 | 244 |
| 2009-03-06 | 254 | 254 | 244 | 247 | 20,000 | 247 |
| 2009-03-05 | 253 | 255 | 249 | 250 | 25,000 | 250 |
| 2009-03-04 | 247 | 250 | 243 | 250 | 38,000 | 250 |
| 2009-03-03 | 248 | 250 | 245 | 247 | 24,000 | 247 |
| 2009-03-02 | 244 | 253 | 243 | 253 | 28,000 | 253 |
| 2009-02-27 | 252 | 253 | 247 | 253 | 25,000 | 253 |
| 2009-02-26 | 256 | 258 | 253 | 257 | 8,000 | 257 |
| 2009-02-25 | 259 | 264 | 255 | 256 | 20,000 | 256 |
| 2009-02-24 | 252 | 262 | 250 | 259 | 18,000 | 259 |
| 2009-02-23 | 256 | 260 | 250 | 260 | 33,000 | 260 |
| 2009-02-20 | 274 | 274 | 264 | 264 | 12,000 | 264 |
| 2009-02-19 | 274 | 274 | 272 | 272 | 36,000 | 272 |
| 2009-02-18 | 272 | 278 | 272 | 274 | 14,000 | 274 |
| 2009-02-17 | 277 | 279 | 277 | 279 | 15,000 | 279 |
| 2009-02-16 | 270 | 277 | 268 | 277 | 50,000 | 277 |
| 2009-02-13 | 278 | 278 | 271 | 274 | 8,000 | 274 |
| 2009-02-12 | 276 | 277 | 270 | 273 | 22,000 | 273 |
| 2009-02-10 | 276 | 278 | 273 | 278 | 47,000 | 278 |
| 2009-02-09 | 268 | 276 | 268 | 276 | 36,000 | 276 |
| 2009-02-06 | 268 | 270 | 265 | 267 | 22,000 | 267 |
| 2009-02-05 | 274 | 275 | 264 | 265 | 22,000 | 265 |
| 2009-02-04 | 269 | 270 | 269 | 270 | 9,000 | 270 |
| 2009-02-03 | 270 | 270 | 268 | 270 | 16,000 | 270 |
| 2009-02-02 | 261 | 271 | 261 | 266 | 16,000 | 266 |
| 2009-01-30 | 260 | 270 | 257 | 266 | 43,000 | 266 |
| 2009-01-29 | 270 | 273 | 267 | 270 | 55,000 | 270 |
| 2009-01-28 | 274 | 274 | 258 | 270 | 57,000 | 270 |
| 2009-01-27 | 275 | 277 | 272 | 275 | 101,000 | 275 |
| 2009-01-26 | 267 | 272 | 267 | 270 | 53,000 | 270 |
| 2009-01-23 | 265 | 269 | 265 | 266 | 61,000 | 266 |
| 2009-01-22 | 247 | 260 | 247 | 260 | 42,000 | 260 |
| 2009-01-21 | 242 | 248 | 241 | 245 | 25,000 | 245 |
| 2009-01-20 | 251 | 252 | 247 | 247 | 30,000 | 247 |
| 2009-01-19 | 248 | 265 | 248 | 259 | 55,000 | 259 |
| 2009-01-16 | 246 | 248 | 243 | 248 | 44,000 | 248 |
| 2009-01-15 | 239 | 241 | 239 | 240 | 49,000 | 240 |
| 2009-01-14 | 235 | 237 | 235 | 237 | 17,000 | 237 |
| 2009-01-13 | 235 | 235 | 233 | 234 | 20,000 | 234 |
| 2009-01-09 | 232 | 235 | 231 | 235 | 20,000 | 235 |
| 2009-01-08 | 241 | 243 | 231 | 236 | 33,000 | 236 |
| 2009-01-07 | 245 | 248 | 242 | 247 | 56,000 | 247 |
| 2009-01-06 | 247 | 247 | 242 | 247 | 31,000 | 247 |
| 2009-01-05 | 250 | 250 | 242 | 248 | 16,000 | 248 |
分割・併合履歴 ： なし
