3834 (株)朝日ネット の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 315 | 319 | 313 | 316 | 46,000 | 316 |
| 2010-12-29 | 317 | 319 | 313 | 319 | 38,000 | 319 |
| 2010-12-28 | 318 | 319 | 314 | 317 | 50,000 | 317 |
| 2010-12-27 | 313 | 320 | 311 | 318 | 43,000 | 318 |
| 2010-12-24 | 322 | 325 | 316 | 316 | 63,000 | 316 |
| 2010-12-22 | 328 | 328 | 324 | 326 | 68,000 | 326 |
| 2010-12-21 | 327 | 329 | 322 | 325 | 90,000 | 325 |
| 2010-12-20 | 324 | 327 | 322 | 327 | 105,000 | 327 |
| 2010-12-17 | 314 | 322 | 312 | 322 | 83,000 | 322 |
| 2010-12-16 | 309 | 316 | 308 | 314 | 99,000 | 314 |
| 2010-12-15 | 305 | 310 | 305 | 309 | 53,000 | 309 |
| 2010-12-14 | 302 | 305 | 302 | 304 | 36,000 | 304 |
| 2010-12-13 | 301 | 302 | 299 | 302 | 62,000 | 302 |
| 2010-12-10 | 296 | 297 | 296 | 297 | 49,000 | 297 |
| 2010-12-09 | 294 | 297 | 293 | 296 | 33,000 | 296 |
| 2010-12-08 | 294 | 296 | 291 | 291 | 51,000 | 291 |
| 2010-12-07 | 291 | 293 | 291 | 293 | 13,000 | 293 |
| 2010-12-06 | 290 | 292 | 290 | 292 | 14,000 | 292 |
| 2010-12-03 | 289 | 290 | 289 | 290 | 7,000 | 290 |
| 2010-12-02 | 289 | 290 | 289 | 289 | 13,000 | 289 |
| 2010-12-01 | 289 | 289 | 287 | 289 | 16,000 | 289 |
| 2010-11-30 | 289 | 291 | 289 | 289 | 16,000 | 289 |
| 2010-11-29 | 289 | 290 | 289 | 289 | 10,000 | 289 |
| 2010-11-26 | 292 | 292 | 287 | 287 | 29,000 | 287 |
| 2010-11-25 | 289 | 292 | 287 | 292 | 23,000 | 292 |
| 2010-11-24 | 288 | 293 | 288 | 288 | 63,000 | 288 |
| 2010-11-22 | 292 | 293 | 289 | 290 | 23,000 | 290 |
| 2010-11-19 | 288 | 289 | 287 | 289 | 17,000 | 289 |
| 2010-11-18 | 287 | 288 | 287 | 287 | 10,000 | 287 |
| 2010-11-17 | 285 | 285 | 284 | 284 | 11,000 | 284 |
| 2010-11-16 | 287 | 287 | 284 | 285 | 21,000 | 285 |
| 2010-11-15 | 287 | 287 | 285 | 285 | 11,000 | 285 |
| 2010-11-12 | 285 | 285 | 285 | 285 | 36,000 | 285 |
| 2010-11-11 | 285 | 287 | 285 | 287 | 36,000 | 287 |
| 2010-11-10 | 285 | 287 | 285 | 285 | 8,000 | 285 |
| 2010-11-09 | 284 | 287 | 283 | 285 | 19,000 | 285 |
| 2010-11-08 | 284 | 284 | 282 | 283 | 9,000 | 283 |
| 2010-11-05 | 281 | 283 | 281 | 283 | 11,000 | 283 |
| 2010-11-04 | 283 | 283 | 279 | 281 | 23,000 | 281 |
| 2010-11-02 | 282 | 282 | 280 | 280 | 95,000 | 280 |
| 2010-11-01 | 283 | 284 | 282 | 282 | 24,000 | 282 |
| 2010-10-29 | 284 | 288 | 283 | 283 | 12,000 | 283 |
| 2010-10-28 | 281 | 291 | 281 | 282 | 63,000 | 282 |
| 2010-10-27 | 285 | 285 | 279 | 283 | 37,000 | 283 |
| 2010-10-26 | 286 | 286 | 283 | 284 | 17,000 | 284 |
| 2010-10-25 | 286 | 286 | 285 | 285 | 13,000 | 285 |
| 2010-10-22 | 285 | 286 | 285 | 286 | 7,000 | 286 |
| 2010-10-21 | 287 | 287 | 285 | 285 | 7,000 | 285 |
| 2010-10-20 | 287 | 287 | 285 | 286 | 14,000 | 286 |
| 2010-10-19 | 286 | 291 | 286 | 287 | 20,000 | 287 |
| 2010-10-18 | 287 | 288 | 287 | 288 | 4,000 | 288 |
| 2010-10-15 | 288 | 289 | 286 | 289 | 12,000 | 289 |
| 2010-10-14 | 287 | 288 | 287 | 288 | 5,000 | 288 |
| 2010-10-13 | 287 | 288 | 287 | 287 | 13,000 | 287 |
| 2010-10-12 | 292 | 292 | 288 | 288 | 16,000 | 288 |
| 2010-10-08 | 292 | 293 | 290 | 290 | 35,000 | 290 |
| 2010-10-07 | 287 | 289 | 287 | 289 | 16,000 | 289 |
| 2010-10-06 | 290 | 291 | 288 | 289 | 24,000 | 289 |
| 2010-10-05 | 288 | 289 | 286 | 288 | 21,000 | 288 |
| 2010-10-04 | 286 | 292 | 286 | 288 | 22,000 | 288 |
| 2010-10-01 | 287 | 288 | 285 | 286 | 30,000 | 286 |
| 2010-09-30 | 287 | 290 | 287 | 287 | 18,000 | 287 |
| 2010-09-29 | 287 | 289 | 287 | 287 | 13,000 | 287 |
| 2010-09-28 | 287 | 290 | 284 | 287 | 29,000 | 287 |
| 2010-09-27 | 293 | 295 | 291 | 295 | 57,000 | 295 |
| 2010-09-24 | 292 | 295 | 292 | 292 | 49,000 | 292 |
| 2010-09-22 | 293 | 293 | 292 | 292 | 22,000 | 292 |
| 2010-09-21 | 292 | 293 | 291 | 291 | 19,000 | 291 |
| 2010-09-17 | 292 | 293 | 291 | 292 | 21,000 | 292 |
| 2010-09-16 | 293 | 294 | 292 | 293 | 10,000 | 293 |
| 2010-09-15 | 292 | 296 | 292 | 292 | 67,000 | 292 |
| 2010-09-14 | 293 | 294 | 293 | 294 | 16,000 | 294 |
| 2010-09-13 | 293 | 294 | 290 | 294 | 21,000 | 294 |
| 2010-09-10 | 292 | 293 | 291 | 291 | 27,000 | 291 |
| 2010-09-09 | 293 | 294 | 292 | 293 | 29,000 | 293 |
| 2010-09-08 | 292 | 294 | 291 | 294 | 25,000 | 294 |
| 2010-09-07 | 291 | 294 | 291 | 293 | 39,000 | 293 |
| 2010-09-06 | 287 | 290 | 287 | 290 | 78,000 | 290 |
| 2010-09-03 | 288 | 288 | 285 | 285 | 11,000 | 285 |
| 2010-09-02 | 287 | 288 | 286 | 286 | 16,000 | 286 |
| 2010-09-01 | 284 | 287 | 284 | 285 | 12,000 | 285 |
| 2010-08-31 | 285 | 285 | 284 | 284 | 7,000 | 284 |
| 2010-08-30 | 287 | 289 | 287 | 288 | 9,000 | 288 |
| 2010-08-27 | 282 | 287 | 282 | 287 | 20,000 | 287 |
| 2010-08-26 | 282 | 284 | 281 | 284 | 6,000 | 284 |
| 2010-08-25 | 284 | 284 | 281 | 282 | 19,000 | 282 |
| 2010-08-24 | 283 | 284 | 282 | 284 | 17,000 | 284 |
| 2010-08-23 | 284 | 285 | 283 | 283 | 13,000 | 283 |
| 2010-08-20 | 285 | 285 | 282 | 283 | 16,000 | 283 |
| 2010-08-19 | 284 | 284 | 283 | 283 | 5,000 | 283 |
| 2010-08-18 | 283 | 284 | 282 | 282 | 19,000 | 282 |
| 2010-08-17 | 285 | 285 | 283 | 285 | 18,000 | 285 |
| 2010-08-16 | 282 | 284 | 282 | 284 | 15,000 | 284 |
| 2010-08-13 | 281 | 283 | 281 | 282 | 9,000 | 282 |
| 2010-08-12 | 281 | 282 | 280 | 281 | 18,000 | 281 |
| 2010-08-11 | 282 | 284 | 282 | 282 | 22,000 | 282 |
| 2010-08-10 | 285 | 285 | 282 | 285 | 19,000 | 285 |
| 2010-08-09 | 282 | 283 | 282 | 283 | 14,000 | 283 |
| 2010-08-06 | 281 | 283 | 281 | 283 | 7,000 | 283 |
| 2010-08-05 | 280 | 281 | 280 | 281 | 7,000 | 281 |
| 2010-08-04 | 281 | 282 | 280 | 280 | 8,000 | 280 |
| 2010-08-03 | 282 | 282 | 281 | 281 | 18,000 | 281 |
| 2010-08-02 | 280 | 281 | 280 | 281 | 10,000 | 281 |
| 2010-07-30 | 279 | 280 | 279 | 280 | 14,000 | 280 |
| 2010-07-29 | 279 | 282 | 279 | 279 | 20,000 | 279 |
| 2010-07-28 | 280 | 281 | 279 | 279 | 21,000 | 279 |
| 2010-07-27 | 279 | 280 | 279 | 280 | 50,000 | 280 |
| 2010-07-26 | 279 | 280 | 279 | 279 | 17,000 | 279 |
| 2010-07-23 | 279 | 280 | 278 | 278 | 24,000 | 278 |
| 2010-07-22 | 278 | 279 | 278 | 279 | 18,000 | 279 |
| 2010-07-21 | 279 | 280 | 277 | 277 | 42,000 | 277 |
| 2010-07-20 | 278 | 281 | 278 | 278 | 76,000 | 278 |
| 2010-07-16 | 279 | 279 | 278 | 278 | 13,000 | 278 |
| 2010-07-15 | 279 | 280 | 278 | 280 | 14,000 | 280 |
| 2010-07-14 | 280 | 280 | 279 | 280 | 9,000 | 280 |
| 2010-07-13 | 279 | 280 | 279 | 279 | 22,000 | 279 |
| 2010-07-12 | 280 | 280 | 278 | 279 | 43,000 | 279 |
| 2010-07-09 | 279 | 280 | 278 | 278 | 11,000 | 278 |
| 2010-07-08 | 279 | 280 | 279 | 279 | 13,000 | 279 |
| 2010-07-07 | 279 | 279 | 278 | 279 | 15,000 | 279 |
| 2010-07-06 | 278 | 279 | 278 | 279 | 21,000 | 279 |
| 2010-07-05 | 277 | 278 | 276 | 277 | 16,000 | 277 |
| 2010-07-02 | 276 | 278 | 276 | 277 | 22,000 | 277 |
| 2010-07-01 | 277 | 278 | 276 | 276 | 15,000 | 276 |
| 2010-06-30 | 276 | 277 | 276 | 277 | 37,000 | 277 |
| 2010-06-29 | 276 | 277 | 276 | 276 | 14,000 | 276 |
| 2010-06-28 | 277 | 279 | 276 | 276 | 49,000 | 276 |
| 2010-06-25 | 278 | 278 | 277 | 277 | 23,000 | 277 |
| 2010-06-24 | 276 | 278 | 276 | 277 | 9,000 | 277 |
| 2010-06-23 | 278 | 278 | 276 | 276 | 23,000 | 276 |
| 2010-06-22 | 279 | 279 | 277 | 277 | 16,000 | 277 |
| 2010-06-21 | 278 | 279 | 277 | 279 | 26,000 | 279 |
| 2010-06-18 | 277 | 278 | 275 | 277 | 108,000 | 277 |
| 2010-06-17 | 279 | 279 | 277 | 277 | 27,000 | 277 |
| 2010-06-16 | 279 | 280 | 278 | 278 | 41,000 | 278 |
| 2010-06-15 | 279 | 279 | 278 | 278 | 36,000 | 278 |
| 2010-06-14 | 279 | 279 | 279 | 279 | 12,000 | 279 |
| 2010-06-11 | 279 | 279 | 277 | 278 | 56,000 | 278 |
| 2010-06-10 | 277 | 279 | 277 | 279 | 14,000 | 279 |
| 2010-06-09 | 277 | 279 | 277 | 279 | 25,000 | 279 |
| 2010-06-08 | 278 | 279 | 277 | 278 | 26,000 | 278 |
| 2010-06-07 | 278 | 278 | 278 | 278 | 18,000 | 278 |
| 2010-06-04 | 279 | 281 | 278 | 279 | 56,000 | 279 |
| 2010-06-03 | 282 | 282 | 278 | 279 | 32,000 | 279 |
| 2010-06-02 | 281 | 282 | 280 | 282 | 8,000 | 282 |
| 2010-06-01 | 282 | 282 | 280 | 281 | 12,000 | 281 |
| 2010-05-31 | 279 | 280 | 279 | 280 | 15,000 | 280 |
| 2010-05-28 | 280 | 280 | 278 | 278 | 53,000 | 278 |
| 2010-05-27 | 279 | 279 | 278 | 279 | 70,000 | 279 |
| 2010-05-26 | 279 | 280 | 278 | 278 | 28,000 | 278 |
| 2010-05-25 | 279 | 280 | 278 | 278 | 49,000 | 278 |
| 2010-05-24 | 280 | 281 | 279 | 279 | 40,000 | 279 |
| 2010-05-21 | 279 | 282 | 278 | 279 | 74,000 | 279 |
| 2010-05-20 | 279 | 282 | 279 | 281 | 21,000 | 281 |
| 2010-05-19 | 280 | 283 | 278 | 283 | 46,000 | 283 |
| 2010-05-18 | 281 | 281 | 280 | 281 | 36,000 | 281 |
| 2010-05-17 | 283 | 284 | 280 | 282 | 25,000 | 282 |
| 2010-05-14 | 283 | 283 | 281 | 282 | 31,000 | 282 |
| 2010-05-13 | 285 | 285 | 282 | 284 | 36,000 | 284 |
| 2010-05-12 | 280 | 284 | 280 | 284 | 37,000 | 284 |
| 2010-05-11 | 282 | 282 | 278 | 280 | 30,000 | 280 |
| 2010-05-10 | 278 | 280 | 278 | 279 | 17,000 | 279 |
| 2010-05-07 | 278 | 282 | 276 | 278 | 54,000 | 278 |
| 2010-05-06 | 285 | 285 | 282 | 283 | 52,000 | 283 |
| 2010-04-30 | 287 | 288 | 286 | 286 | 18,000 | 286 |
| 2010-04-28 | 286 | 287 | 286 | 286 | 23,000 | 286 |
| 2010-04-27 | 290 | 290 | 288 | 289 | 19,000 | 289 |
| 2010-04-26 | 289 | 290 | 288 | 288 | 36,000 | 288 |
| 2010-04-23 | 289 | 289 | 288 | 288 | 13,000 | 288 |
| 2010-04-22 | 287 | 289 | 286 | 289 | 19,000 | 289 |
| 2010-04-21 | 289 | 289 | 287 | 287 | 16,000 | 287 |
| 2010-04-20 | 286 | 289 | 286 | 287 | 25,000 | 287 |
| 2010-04-19 | 285 | 287 | 285 | 285 | 16,000 | 285 |
| 2010-04-16 | 289 | 289 | 286 | 288 | 17,000 | 288 |
| 2010-04-15 | 284 | 289 | 284 | 289 | 101,000 | 289 |
| 2010-04-14 | 285 | 286 | 284 | 284 | 21,000 | 284 |
| 2010-04-13 | 286 | 286 | 284 | 284 | 20,000 | 284 |
| 2010-04-12 | 285 | 286 | 284 | 286 | 64,000 | 286 |
| 2010-04-09 | 285 | 285 | 283 | 283 | 47,000 | 283 |
| 2010-04-08 | 284 | 286 | 284 | 285 | 15,000 | 285 |
| 2010-04-07 | 285 | 286 | 284 | 285 | 17,000 | 285 |
| 2010-04-06 | 287 | 287 | 284 | 285 | 20,000 | 285 |
| 2010-04-05 | 285 | 286 | 283 | 283 | 80,000 | 283 |
| 2010-04-02 | 287 | 287 | 284 | 286 | 20,000 | 286 |
| 2010-04-01 | 287 | 287 | 285 | 287 | 40,000 | 287 |
| 2010-03-31 | 289 | 290 | 286 | 287 | 28,000 | 287 |
| 2010-03-30 | 285 | 289 | 284 | 288 | 43,000 | 288 |
| 2010-03-29 | 281 | 285 | 281 | 283 | 73,000 | 283 |
| 2010-03-26 | 293 | 294 | 290 | 294 | 68,000 | 294 |
| 2010-03-25 | 292 | 294 | 290 | 293 | 64,000 | 293 |
| 2010-03-24 | 292 | 295 | 291 | 291 | 79,000 | 291 |
| 2010-03-23 | 291 | 292 | 289 | 291 | 57,000 | 291 |
| 2010-03-19 | 291 | 292 | 290 | 291 | 57,000 | 291 |
| 2010-03-18 | 294 | 294 | 290 | 291 | 77,000 | 291 |
| 2010-03-17 | 294 | 294 | 290 | 294 | 54,000 | 294 |
| 2010-03-16 | 290 | 293 | 289 | 290 | 64,000 | 290 |
| 2010-03-15 | 289 | 291 | 287 | 289 | 24,000 | 289 |
| 2010-03-12 | 290 | 291 | 289 | 289 | 50,000 | 289 |
| 2010-03-11 | 289 | 289 | 287 | 289 | 40,000 | 289 |
| 2010-03-10 | 287 | 288 | 286 | 287 | 15,000 | 287 |
| 2010-03-09 | 286 | 288 | 286 | 286 | 21,000 | 286 |
| 2010-03-08 | 286 | 287 | 285 | 286 | 45,000 | 286 |
| 2010-03-05 | 283 | 286 | 283 | 286 | 34,000 | 286 |
| 2010-03-04 | 284 | 285 | 283 | 283 | 16,000 | 283 |
| 2010-03-03 | 285 | 285 | 282 | 283 | 24,000 | 283 |
| 2010-03-02 | 285 | 285 | 284 | 285 | 16,000 | 285 |
| 2010-03-01 | 283 | 285 | 283 | 285 | 22,000 | 285 |
| 2010-02-26 | 281 | 282 | 280 | 281 | 63,000 | 281 |
| 2010-02-25 | 283 | 283 | 281 | 281 | 31,000 | 281 |
| 2010-02-24 | 280 | 282 | 280 | 282 | 22,000 | 282 |
| 2010-02-23 | 280 | 282 | 280 | 281 | 12,000 | 281 |
| 2010-02-22 | 279 | 281 | 279 | 280 | 17,000 | 280 |
| 2010-02-19 | 280 | 282 | 278 | 279 | 39,000 | 279 |
| 2010-02-18 | 280 | 281 | 279 | 280 | 22,000 | 280 |
| 2010-02-17 | 279 | 281 | 279 | 280 | 17,000 | 280 |
| 2010-02-16 | 279 | 279 | 278 | 278 | 27,000 | 278 |
| 2010-02-15 | 280 | 280 | 278 | 280 | 12,000 | 280 |
| 2010-02-12 | 278 | 280 | 278 | 280 | 20,000 | 280 |
| 2010-02-10 | 278 | 280 | 278 | 278 | 12,000 | 278 |
| 2010-02-09 | 279 | 281 | 277 | 278 | 47,000 | 278 |
| 2010-02-08 | 278 | 281 | 278 | 279 | 29,000 | 279 |
| 2010-02-05 | 280 | 280 | 277 | 278 | 59,000 | 278 |
| 2010-02-04 | 280 | 286 | 280 | 284 | 48,000 | 284 |
| 2010-02-03 | 279 | 280 | 279 | 280 | 82,000 | 280 |
| 2010-02-02 | 277 | 279 | 276 | 279 | 31,000 | 279 |
| 2010-02-01 | 277 | 279 | 276 | 277 | 31,000 | 277 |
| 2010-01-29 | 276 | 278 | 275 | 277 | 40,000 | 277 |
| 2010-01-28 | 279 | 279 | 275 | 275 | 74,000 | 275 |
| 2010-01-27 | 276 | 279 | 276 | 279 | 24,000 | 279 |
| 2010-01-26 | 278 | 278 | 275 | 276 | 51,000 | 276 |
| 2010-01-25 | 275 | 278 | 275 | 278 | 32,000 | 278 |
| 2010-01-22 | 275 | 276 | 274 | 275 | 68,000 | 275 |
| 2010-01-21 | 279 | 279 | 275 | 275 | 234,000 | 275 |
| 2010-01-20 | 280 | 280 | 279 | 279 | 32,000 | 279 |
| 2010-01-19 | 277 | 280 | 277 | 280 | 74,000 | 280 |
| 2010-01-18 | 277 | 278 | 277 | 277 | 55,000 | 277 |
| 2010-01-15 | 277 | 279 | 275 | 276 | 83,000 | 276 |
| 2010-01-14 | 282 | 282 | 275 | 277 | 94,000 | 277 |
| 2010-01-13 | 281 | 281 | 278 | 278 | 49,000 | 278 |
| 2010-01-12 | 282 | 283 | 280 | 281 | 64,000 | 281 |
| 2010-01-08 | 283 | 283 | 280 | 281 | 40,000 | 281 |
| 2010-01-07 | 288 | 288 | 283 | 283 | 36,000 | 283 |
| 2010-01-06 | 289 | 289 | 286 | 288 | 24,000 | 288 |
| 2010-01-05 | 289 | 290 | 289 | 289 | 13,000 | 289 |
| 2010-01-04 | 292 | 292 | 287 | 289 | 19,000 | 289 |
分割・併合履歴 ： なし
