1. HOME >
  2. 株価時系列 >
  3. 3834 >
  4. 2011年

3834 (株)朝日ネット の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3035836035836014,000360
2011-12-2936036035735810,000358
2011-12-2835735735535726,000357
2011-12-2735635835635719,000357
2011-12-2635936235936011,000360
2011-12-2236336336036021,000360
2011-12-2136636636136128,000361
2011-12-2036736736436419,000364
2011-12-1936637036636621,000366
2011-12-1636837336637129,000371
2011-12-1538138137037026,000370
2011-12-1438038537838153,000381
2011-12-1336837936837954,000379
2011-12-1237037536836852,000368
2011-12-0936136135836035,000360
2011-12-0836036035635727,000357
2011-12-0736336535435675,000356
2011-12-0636336536236328,000363
2011-12-0536136336036318,000363
2011-12-0236036335936130,000361
2011-12-0136036135835927,000359
2011-11-3035736035735935,000359
2011-11-2935535835435824,000358
2011-11-2835435535335311,000353
2011-11-2535035234935037,000350
2011-11-2435935935435418,000354
2011-11-2235235935235915,000359
2011-11-2135336035335628,000356
2011-11-1836136235836029,000360
2011-11-1735036535036343,000363
2011-11-1635035134835015,000350
2011-11-153503503483498,000349
2011-11-1434835334835022,000350
2011-11-1135035034634715,000347
2011-11-1034835034635035,000350
2011-11-0935135234834921,000349
2011-11-0835335334935017,000350
2011-11-0735035334935220,000352
2011-11-043483503483509,000350
2011-11-0234834834534711,000347
2011-11-0134834834534727,000347
2011-10-3134735334734823,000348
2011-10-2835535534935433,000354
2011-10-273483493483495,000349
2011-10-263483503473489,000348
2011-10-2534935034234721,000347
2011-10-2435135134734917,000349
2011-10-213503503483507,000350
2011-10-2035435435035013,000350
2011-10-1935535535035114,000351
2011-10-1835435534935429,000354
2011-10-1735835935535713,000357
2011-10-1434935734835736,000357
2011-10-1335035034834919,000349
2011-10-1234334834334810,000348
2011-10-1135135133234853,000348
2011-10-0735435835135132,000351
2011-10-0635035734835343,000353
2011-10-0535535535035245,000352
2011-10-0435635635135357,000353
2011-10-0335536135535836,000358
2011-09-3036136135836044,000360
2011-09-2936236235936127,000361
2011-09-2835636335236063,000360
2011-09-2735736035636038,000360
2011-09-2635535935035155,000351
2011-09-2236036035635653,000356
2011-09-2136136336036223,000362
2011-09-2036036235636015,000360
2011-09-1635836335836130,000361
2011-09-1535936435236227,000362
2011-09-1436136435836034,000360
2011-09-1335536235336242,000362
2011-09-1235035435035230,000352
2011-09-0935535935435658,000356
2011-09-0835435535435527,000355
2011-09-0735035635035364,000353
2011-09-0635335334535066,000350
2011-09-0535335435135228,000352
2011-09-0235535535035433,000354
2011-09-0134735334735041,000350
2011-08-3135135235035125,000351
2011-08-3035335534835050,000350
2011-08-2935035234835228,000352
2011-08-2635035034734928,000349
2011-08-2535035034434423,000344
2011-08-2434734834134537,000345
2011-08-2334134534034533,000345
2011-08-2234034333434134,000341
2011-08-1933734033633915,000339
2011-08-1834234233633914,000339
2011-08-1734434434034011,000340
2011-08-1634234434234219,000342
2011-08-1533934133934114,000341
2011-08-1233633733533511,000335
2011-08-1133633633033342,000333
2011-08-1033433633433528,000335
2011-08-0932432932432945,000329
2011-08-0833233232732935,000329
2011-08-0533033332633245,000332
2011-08-0433833832733550,000335
2011-08-0333933933633733,000337
2011-08-0234134133833939,000339
2011-08-0134434434134218,000342
2011-07-2934534534134426,000344
2011-07-2834534534034453,000344
2011-07-2734634834434834,000348
2011-07-2634634934634733,000347
2011-07-2535035034734940,000349
2011-07-2235235535235418,000354
2011-07-2135435435035129,000351
2011-07-2035936535835957,000359
2011-07-1935136035035955,000359
2011-07-1535235335035039,000350
2011-07-1434735034535032,000350
2011-07-1334035034034849,000348
2011-07-1233934433534433,000344
2011-07-1134034533734531,000345
2011-07-0833434133333741,000337
2011-07-0733233333133311,000333
2011-07-0633233333233216,000332
2011-07-0532933432933330,000333
2011-07-0432933032932918,000329
2011-07-0132632832532835,000328
2011-06-3032232532232524,000325
2011-06-2932132331932328,000323
2011-06-2831532131531843,000318
2011-06-2731331631331330,000313
2011-06-2430931430931123,000311
2011-06-2331031030830833,000308
2011-06-2231131331031043,000310
2011-06-2131031431031134,000311
2011-06-2030931030931015,000310
2011-06-1730730930730812,000308
2011-06-1631031030730716,000307
2011-06-1530931130931015,000310
2011-06-1430931230830826,000308
2011-06-1330631030630820,000308
2011-06-1030931030531032,000310
2011-06-093063083053086,000308
2011-06-0830830930630733,000307
2011-06-0730831030830816,000308
2011-06-0630831030830919,000309
2011-06-0331131331031124,000311
2011-06-0231331431131313,000313
2011-06-0131431631331625,000316
2011-05-3130931630931545,000315
2011-05-3030931130531145,000311
2011-05-2730831230730930,000309
2011-05-2630631230531151,000311
2011-05-2530930930830828,000308
2011-05-2430730830530828,000308
2011-05-2331031030730730,000307
2011-05-2031031231031022,000310
2011-05-1931231231031022,000310
2011-05-1831131231131114,000311
2011-05-1731431431131123,000311
2011-05-1631731731431419,000314
2011-05-1331932031631735,000317
2011-05-1231832031731918,000319
2011-05-1131731731631723,000317
2011-05-1031831831731710,000317
2011-05-0931932331831823,000318
2011-05-0631731831631811,000318
2011-05-0232032031731819,000318
2011-04-2831932131532124,000321
2011-04-2731531731531512,000315
2011-04-2631831831431425,000314
2011-04-2532032132032013,000320
2011-04-2231832031632010,000320
2011-04-2132732731531534,000315
2011-04-203173223173204,000320
2011-04-1931932231731816,000318
2011-04-1832232331932015,000320
2011-04-1532132632032323,000323
2011-04-1431932331932028,000320
2011-04-1331731831331626,000316
2011-04-1231732131531515,000315
2011-04-1132332531831817,000318
2011-04-0831031730931736,000317
2011-04-0730531230530934,000309
2011-04-0630730730030450,000304
2011-04-0531231230530552,000305
2011-04-0431131531131229,000312
2011-04-0131331930830847,000308
2011-03-3132332331431755,000317
2011-03-3031932431932422,000324
2011-03-2931632531532080,000320
2011-03-2833533533033163,000331
2011-03-2533633733233549,000335
2011-03-2433533733133235,000332
2011-03-2333033933033473,000334
2011-03-2233833933033275,000332
2011-03-1831633031433052,000330
2011-03-17300310300307110,000307
2011-03-1630631830331586,000315
2011-03-15312312280298344,000298
2011-03-14292326290317185,000317
2011-03-11348350339345124,000345
2011-03-1036836835235290,000352
2011-03-0936636936236355,000363
2011-03-0837037136736848,000368
2011-03-0736837036536739,000367
2011-03-0437037236836869,000368
2011-03-0336637236637232,000372
2011-03-0236636936436445,000364
2011-03-0137037236936963,000369
2011-02-2836137036137073,000370
2011-02-2536236235135977,000359
2011-02-2437037036436448,000364
2011-02-23363372362369140,000369
2011-02-2236336736136770,000367
2011-02-21360365356363138,000363
2011-02-1835435834935581,000355
2011-02-1734735334734951,000349
2011-02-1635135234834856,000348
2011-02-1535736035135268,000352
2011-02-1435035735035526,000355
2011-02-1034735034635054,000350
2011-02-0934535334534978,000349
2011-02-0835335434134166,000341
2011-02-0734735034534972,000349
2011-02-0434434734134131,000341
2011-02-0334434734234746,000347
2011-02-0233834433834449,000344
2011-02-0134034033733838,000338
2011-01-3134034033034074,000340
2011-01-2834534534134546,000345
2011-01-2734434534234546,000345
2011-01-2634234234034242,000342
2011-01-2534034033533939,000339
2011-01-2432833732833540,000335
2011-01-2134134132932973,000329
2011-01-2032934032734094,000340
2011-01-1933433833233734,000337
2011-01-1833333433233429,000334
2011-01-1732933532933150,000331
2011-01-1432533032432747,000327
2011-01-1332532632432522,000325
2011-01-1231932431932437,000324
2011-01-1131632231632060,000320
2011-01-0731932231932024,000320
2011-01-0632132331731951,000319
2011-01-0532232231932119,000321
2011-01-0431632331632236,000322

分割・併合履歴 ： なし