3834 (株)朝日ネット の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 419 | 423 | 417 | 421 | 57,000 | 421 |
| 2012-12-27 | 428 | 428 | 419 | 420 | 47,000 | 420 |
| 2012-12-26 | 428 | 428 | 422 | 422 | 47,000 | 422 |
| 2012-12-25 | 424 | 430 | 419 | 428 | 91,000 | 428 |
| 2012-12-21 | 418 | 424 | 418 | 424 | 57,000 | 424 |
| 2012-12-20 | 411 | 420 | 411 | 415 | 97,000 | 415 |
| 2012-12-19 | 416 | 419 | 404 | 408 | 153,000 | 408 |
| 2012-12-18 | 421 | 422 | 415 | 415 | 87,000 | 415 |
| 2012-12-17 | 425 | 428 | 420 | 422 | 85,000 | 422 |
| 2012-12-14 | 423 | 430 | 423 | 425 | 98,000 | 425 |
| 2012-12-13 | 438 | 438 | 424 | 425 | 95,000 | 425 |
| 2012-12-12 | 440 | 444 | 430 | 430 | 139,000 | 430 |
| 2012-12-11 | 437 | 444 | 432 | 444 | 78,000 | 444 |
| 2012-12-10 | 428 | 442 | 425 | 434 | 127,000 | 434 |
| 2012-12-07 | 431 | 435 | 421 | 425 | 121,000 | 425 |
| 2012-12-06 | 451 | 462 | 425 | 431 | 379,000 | 431 |
| 2012-12-05 | 400 | 453 | 400 | 443 | 539,000 | 443 |
| 2012-12-04 | 392 | 392 | 385 | 387 | 17,000 | 387 |
| 2012-12-03 | 389 | 389 | 387 | 388 | 13,000 | 388 |
| 2012-11-30 | 389 | 389 | 386 | 388 | 22,000 | 388 |
| 2012-11-29 | 394 | 394 | 388 | 388 | 28,000 | 388 |
| 2012-11-28 | 395 | 398 | 394 | 398 | 12,000 | 398 |
| 2012-11-27 | 394 | 400 | 394 | 396 | 56,000 | 396 |
| 2012-11-26 | 392 | 394 | 391 | 394 | 13,000 | 394 |
| 2012-11-22 | 400 | 400 | 389 | 393 | 41,000 | 393 |
| 2012-11-21 | 397 | 398 | 395 | 398 | 19,000 | 398 |
| 2012-11-20 | 397 | 400 | 397 | 397 | 27,000 | 397 |
| 2012-11-19 | 392 | 400 | 392 | 399 | 43,000 | 399 |
| 2012-11-16 | 384 | 391 | 384 | 391 | 17,000 | 391 |
| 2012-11-15 | 380 | 387 | 378 | 386 | 50,000 | 386 |
| 2012-11-14 | 372 | 375 | 372 | 375 | 23,000 | 375 |
| 2012-11-13 | 374 | 379 | 374 | 375 | 22,000 | 375 |
| 2012-11-12 | 384 | 384 | 376 | 377 | 19,000 | 377 |
| 2012-11-09 | 376 | 377 | 375 | 377 | 9,000 | 377 |
| 2012-11-08 | 378 | 379 | 373 | 376 | 17,000 | 376 |
| 2012-11-07 | 380 | 384 | 375 | 378 | 32,000 | 378 |
| 2012-11-06 | 377 | 382 | 377 | 380 | 19,000 | 380 |
| 2012-11-05 | 380 | 382 | 375 | 376 | 40,000 | 376 |
| 2012-11-02 | 382 | 386 | 380 | 380 | 42,000 | 380 |
| 2012-11-01 | 386 | 387 | 384 | 384 | 12,000 | 384 |
| 2012-10-31 | 387 | 389 | 387 | 387 | 19,000 | 387 |
| 2012-10-30 | 393 | 393 | 387 | 387 | 53,000 | 387 |
| 2012-10-29 | 396 | 396 | 391 | 393 | 22,000 | 393 |
| 2012-10-26 | 399 | 399 | 393 | 395 | 26,000 | 395 |
| 2012-10-25 | 399 | 399 | 396 | 397 | 10,000 | 397 |
| 2012-10-24 | 395 | 400 | 395 | 395 | 28,000 | 395 |
| 2012-10-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-10-22 | 401 | 401 | 392 | 400 | 10,000 | 400 |
| 2012-10-19 | 396 | 405 | 396 | 403 | 25,000 | 403 |
| 2012-10-18 | 405 | 405 | 397 | 401 | 36,000 | 401 |
| 2012-10-17 | 405 | 405 | 404 | 405 | 26,000 | 405 |
| 2012-10-16 | 405 | 405 | 402 | 405 | 62,000 | 405 |
| 2012-10-15 | 400 | 405 | 400 | 401 | 10,000 | 401 |
| 2012-10-12 | 404 | 405 | 402 | 404 | 49,000 | 404 |
| 2012-10-11 | 405 | 409 | 402 | 406 | 65,000 | 406 |
| 2012-10-10 | 405 | 405 | 401 | 401 | 30,000 | 401 |
| 2012-10-09 | 400 | 404 | 399 | 404 | 33,000 | 404 |
| 2012-10-05 | 400 | 400 | 397 | 398 | 31,000 | 398 |
| 2012-10-04 | 402 | 402 | 396 | 398 | 27,000 | 398 |
| 2012-10-03 | 405 | 405 | 394 | 396 | 46,000 | 396 |
| 2012-10-02 | 397 | 397 | 392 | 394 | 19,000 | 394 |
| 2012-10-01 | 399 | 399 | 390 | 391 | 18,000 | 391 |
| 2012-09-28 | 405 | 405 | 398 | 399 | 15,000 | 399 |
| 2012-09-27 | 402 | 404 | 400 | 402 | 39,000 | 402 |
| 2012-09-26 | 394 | 402 | 389 | 402 | 81,000 | 402 |
| 2012-09-25 | 400 | 400 | 391 | 397 | 70,000 | 397 |
| 2012-09-24 | 392 | 398 | 392 | 396 | 25,000 | 396 |
| 2012-09-21 | 396 | 397 | 393 | 395 | 43,000 | 395 |
| 2012-09-20 | 396 | 397 | 395 | 395 | 39,000 | 395 |
| 2012-09-19 | 389 | 392 | 384 | 392 | 14,000 | 392 |
| 2012-09-18 | 399 | 399 | 390 | 392 | 23,000 | 392 |
| 2012-09-14 | 389 | 396 | 389 | 392 | 75,000 | 392 |
| 2012-09-13 | 382 | 388 | 382 | 388 | 24,000 | 388 |
| 2012-09-12 | 380 | 385 | 380 | 382 | 26,000 | 382 |
| 2012-09-11 | 375 | 375 | 373 | 374 | 7,000 | 374 |
| 2012-09-10 | 370 | 371 | 368 | 369 | 9,000 | 369 |
| 2012-09-07 | 368 | 370 | 367 | 368 | 5,000 | 368 |
| 2012-09-06 | 365 | 368 | 365 | 367 | 24,000 | 367 |
| 2012-09-05 | 374 | 374 | 369 | 370 | 9,000 | 370 |
| 2012-09-04 | 373 | 373 | 366 | 372 | 24,000 | 372 |
| 2012-09-03 | 371 | 371 | 368 | 370 | 18,000 | 370 |
| 2012-08-31 | 375 | 375 | 370 | 371 | 15,000 | 371 |
| 2012-08-30 | 377 | 377 | 375 | 376 | 13,000 | 376 |
| 2012-08-29 | 379 | 379 | 377 | 377 | 6,000 | 377 |
| 2012-08-28 | 377 | 378 | 376 | 377 | 20,000 | 377 |
| 2012-08-27 | 388 | 388 | 375 | 376 | 35,000 | 376 |
| 2012-08-24 | 388 | 389 | 385 | 387 | 16,000 | 387 |
| 2012-08-23 | 387 | 387 | 385 | 387 | 12,000 | 387 |
| 2012-08-22 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2012-08-21 | 384 | 386 | 381 | 386 | 16,000 | 386 |
| 2012-08-20 | 382 | 383 | 381 | 383 | 5,000 | 383 |
| 2012-08-17 | 386 | 387 | 386 | 386 | 7,000 | 386 |
| 2012-08-16 | 387 | 387 | 380 | 381 | 16,000 | 381 |
| 2012-08-15 | 388 | 388 | 380 | 380 | 26,000 | 380 |
| 2012-08-14 | 383 | 385 | 383 | 383 | 14,000 | 383 |
| 2012-08-13 | 378 | 384 | 378 | 382 | 9,000 | 382 |
| 2012-08-10 | 375 | 380 | 375 | 380 | 10,000 | 380 |
| 2012-08-09 | 373 | 374 | 371 | 374 | 7,000 | 374 |
| 2012-08-08 | 376 | 376 | 368 | 373 | 27,000 | 373 |
| 2012-08-07 | 377 | 380 | 375 | 377 | 15,000 | 377 |
| 2012-08-06 | 381 | 383 | 378 | 383 | 7,000 | 383 |
| 2012-08-03 | 388 | 389 | 382 | 388 | 15,000 | 388 |
| 2012-08-02 | 383 | 389 | 381 | 389 | 10,000 | 389 |
| 2012-08-01 | 388 | 389 | 387 | 388 | 15,000 | 388 |
| 2012-07-31 | 380 | 388 | 377 | 388 | 15,000 | 388 |
| 2012-07-30 | 377 | 380 | 377 | 380 | 8,000 | 380 |
| 2012-07-27 | 376 | 377 | 376 | 377 | 8,000 | 377 |
| 2012-07-26 | 376 | 381 | 375 | 381 | 24,000 | 381 |
| 2012-07-25 | 376 | 376 | 371 | 371 | 23,000 | 371 |
| 2012-07-24 | 375 | 376 | 375 | 376 | 5,000 | 376 |
| 2012-07-23 | 384 | 384 | 375 | 375 | 19,000 | 375 |
| 2012-07-20 | 380 | 380 | 378 | 378 | 12,000 | 378 |
| 2012-07-19 | 390 | 391 | 375 | 380 | 58,000 | 380 |
| 2012-07-18 | 390 | 390 | 382 | 386 | 12,000 | 386 |
| 2012-07-17 | 394 | 394 | 385 | 385 | 29,000 | 385 |
| 2012-07-13 | 390 | 393 | 388 | 388 | 57,000 | 388 |
| 2012-07-12 | 390 | 391 | 379 | 391 | 102,000 | 391 |
| 2012-07-11 | 380 | 388 | 378 | 388 | 63,000 | 388 |
| 2012-07-10 | 378 | 380 | 376 | 379 | 35,000 | 379 |
| 2012-07-09 | 377 | 380 | 375 | 376 | 40,000 | 376 |
| 2012-07-06 | 378 | 380 | 377 | 380 | 44,000 | 380 |
| 2012-07-05 | 377 | 377 | 371 | 377 | 33,000 | 377 |
| 2012-07-04 | 375 | 377 | 373 | 376 | 49,000 | 376 |
| 2012-07-03 | 373 | 375 | 371 | 373 | 29,000 | 373 |
| 2012-07-02 | 371 | 374 | 371 | 373 | 40,000 | 373 |
| 2012-06-29 | 365 | 367 | 363 | 367 | 34,000 | 367 |
| 2012-06-28 | 363 | 366 | 363 | 363 | 16,000 | 363 |
| 2012-06-27 | 363 | 363 | 360 | 363 | 18,000 | 363 |
| 2012-06-26 | 363 | 364 | 359 | 362 | 26,000 | 362 |
| 2012-06-25 | 363 | 363 | 356 | 357 | 40,000 | 357 |
| 2012-06-22 | 354 | 358 | 353 | 357 | 11,000 | 357 |
| 2012-06-21 | 356 | 358 | 356 | 357 | 35,000 | 357 |
| 2012-06-20 | 354 | 358 | 354 | 358 | 22,000 | 358 |
| 2012-06-19 | 352 | 355 | 351 | 353 | 12,000 | 353 |
| 2012-06-18 | 356 | 356 | 350 | 352 | 30,000 | 352 |
| 2012-06-15 | 349 | 354 | 343 | 343 | 30,000 | 343 |
| 2012-06-14 | 349 | 350 | 349 | 350 | 5,000 | 350 |
| 2012-06-13 | 349 | 350 | 349 | 350 | 7,000 | 350 |
| 2012-06-12 | 347 | 349 | 345 | 349 | 25,000 | 349 |
| 2012-06-11 | 347 | 350 | 347 | 348 | 7,000 | 348 |
| 2012-06-08 | 349 | 349 | 345 | 349 | 32,000 | 349 |
| 2012-06-07 | 352 | 353 | 352 | 353 | 7,000 | 353 |
| 2012-06-06 | 345 | 360 | 343 | 359 | 27,000 | 359 |
| 2012-06-05 | 347 | 347 | 335 | 343 | 31,000 | 343 |
| 2012-06-04 | 350 | 350 | 346 | 347 | 12,000 | 347 |
| 2012-06-01 | 352 | 352 | 350 | 350 | 12,000 | 350 |
| 2012-05-31 | 355 | 355 | 354 | 354 | 8,000 | 354 |
| 2012-05-30 | 355 | 359 | 354 | 359 | 7,000 | 359 |
| 2012-05-29 | 353 | 354 | 353 | 354 | 7,000 | 354 |
| 2012-05-28 | 357 | 357 | 353 | 354 | 8,000 | 354 |
| 2012-05-25 | 354 | 357 | 354 | 356 | 8,000 | 356 |
| 2012-05-24 | 354 | 355 | 354 | 354 | 5,000 | 354 |
| 2012-05-23 | 357 | 359 | 351 | 353 | 49,000 | 353 |
| 2012-05-22 | 357 | 358 | 356 | 357 | 12,000 | 357 |
| 2012-05-21 | 356 | 358 | 356 | 356 | 27,000 | 356 |
| 2012-05-18 | 356 | 360 | 356 | 359 | 24,000 | 359 |
| 2012-05-17 | 359 | 365 | 359 | 359 | 21,000 | 359 |
| 2012-05-16 | 360 | 367 | 359 | 363 | 35,000 | 363 |
| 2012-05-15 | 363 | 363 | 356 | 360 | 45,000 | 360 |
| 2012-05-14 | 367 | 368 | 364 | 366 | 18,000 | 366 |
| 2012-05-11 | 366 | 370 | 365 | 368 | 22,000 | 368 |
| 2012-05-10 | 369 | 369 | 365 | 367 | 10,000 | 367 |
| 2012-05-09 | 372 | 372 | 366 | 367 | 16,000 | 367 |
| 2012-05-08 | 367 | 373 | 366 | 373 | 16,000 | 373 |
| 2012-05-07 | 365 | 368 | 365 | 368 | 20,000 | 368 |
| 2012-05-02 | 371 | 371 | 369 | 370 | 43,000 | 370 |
| 2012-05-01 | 368 | 371 | 365 | 371 | 42,000 | 371 |
| 2012-04-27 | 373 | 373 | 369 | 369 | 20,000 | 369 |
| 2012-04-26 | 375 | 375 | 372 | 373 | 21,000 | 373 |
| 2012-04-25 | 374 | 375 | 373 | 375 | 20,000 | 375 |
| 2012-04-24 | 374 | 374 | 372 | 373 | 17,000 | 373 |
| 2012-04-23 | 374 | 378 | 372 | 377 | 69,000 | 377 |
| 2012-04-20 | 369 | 373 | 366 | 371 | 25,000 | 371 |
| 2012-04-19 | 363 | 371 | 363 | 368 | 31,000 | 368 |
| 2012-04-18 | 365 | 369 | 365 | 369 | 23,000 | 369 |
| 2012-04-17 | 364 | 365 | 362 | 364 | 23,000 | 364 |
| 2012-04-16 | 361 | 364 | 360 | 361 | 30,000 | 361 |
| 2012-04-13 | 360 | 361 | 359 | 361 | 26,000 | 361 |
| 2012-04-12 | 357 | 359 | 357 | 358 | 21,000 | 358 |
| 2012-04-11 | 358 | 358 | 356 | 357 | 27,000 | 357 |
| 2012-04-10 | 356 | 359 | 356 | 358 | 21,000 | 358 |
| 2012-04-09 | 360 | 360 | 358 | 358 | 18,000 | 358 |
| 2012-04-06 | 360 | 360 | 357 | 360 | 12,000 | 360 |
| 2012-04-05 | 360 | 361 | 358 | 360 | 29,000 | 360 |
| 2012-04-04 | 365 | 366 | 361 | 361 | 33,000 | 361 |
| 2012-04-03 | 371 | 371 | 364 | 364 | 35,000 | 364 |
| 2012-04-02 | 373 | 373 | 368 | 368 | 52,000 | 368 |
| 2012-03-30 | 372 | 373 | 370 | 370 | 35,000 | 370 |
| 2012-03-29 | 370 | 372 | 368 | 371 | 33,000 | 371 |
| 2012-03-28 | 366 | 371 | 366 | 369 | 52,000 | 369 |
| 2012-03-27 | 375 | 378 | 374 | 378 | 56,000 | 378 |
| 2012-03-26 | 377 | 378 | 372 | 373 | 76,000 | 373 |
| 2012-03-23 | 372 | 377 | 370 | 377 | 82,000 | 377 |
| 2012-03-22 | 373 | 374 | 371 | 372 | 75,000 | 372 |
| 2012-03-21 | 375 | 378 | 372 | 372 | 50,000 | 372 |
| 2012-03-19 | 374 | 375 | 373 | 373 | 42,000 | 373 |
| 2012-03-16 | 371 | 374 | 371 | 374 | 26,000 | 374 |
| 2012-03-15 | 374 | 374 | 371 | 372 | 57,000 | 372 |
| 2012-03-14 | 378 | 378 | 374 | 376 | 51,000 | 376 |
| 2012-03-13 | 371 | 377 | 371 | 375 | 37,000 | 375 |
| 2012-03-12 | 374 | 374 | 372 | 372 | 10,000 | 372 |
| 2012-03-09 | 374 | 375 | 371 | 371 | 52,000 | 371 |
| 2012-03-08 | 371 | 373 | 370 | 370 | 54,000 | 370 |
| 2012-03-07 | 366 | 374 | 365 | 373 | 100,000 | 373 |
| 2012-03-06 | 368 | 369 | 367 | 367 | 14,000 | 367 |
| 2012-03-05 | 366 | 368 | 365 | 365 | 30,000 | 365 |
| 2012-03-02 | 366 | 367 | 364 | 367 | 37,000 | 367 |
| 2012-03-01 | 366 | 366 | 364 | 366 | 67,000 | 366 |
| 2012-02-29 | 366 | 367 | 365 | 367 | 45,000 | 367 |
| 2012-02-28 | 365 | 366 | 364 | 366 | 36,000 | 366 |
| 2012-02-27 | 375 | 375 | 365 | 365 | 47,000 | 365 |
| 2012-02-24 | 365 | 374 | 363 | 374 | 83,000 | 374 |
| 2012-02-23 | 365 | 365 | 363 | 365 | 27,000 | 365 |
| 2012-02-22 | 363 | 366 | 363 | 366 | 37,000 | 366 |
| 2012-02-21 | 362 | 365 | 361 | 363 | 72,000 | 363 |
| 2012-02-20 | 362 | 363 | 362 | 362 | 35,000 | 362 |
| 2012-02-17 | 366 | 366 | 364 | 364 | 31,000 | 364 |
| 2012-02-16 | 364 | 369 | 364 | 366 | 50,000 | 366 |
| 2012-02-15 | 369 | 369 | 363 | 366 | 38,000 | 366 |
| 2012-02-14 | 364 | 372 | 364 | 370 | 143,000 | 370 |
| 2012-02-13 | 360 | 363 | 359 | 363 | 118,000 | 363 |
| 2012-02-10 | 355 | 358 | 355 | 355 | 45,000 | 355 |
| 2012-02-09 | 359 | 359 | 356 | 358 | 48,000 | 358 |
| 2012-02-08 | 360 | 360 | 357 | 358 | 16,000 | 358 |
| 2012-02-07 | 357 | 358 | 357 | 357 | 13,000 | 357 |
| 2012-02-06 | 358 | 359 | 356 | 356 | 22,000 | 356 |
| 2012-02-03 | 358 | 360 | 357 | 357 | 14,000 | 357 |
| 2012-02-02 | 361 | 361 | 358 | 358 | 40,000 | 358 |
| 2012-02-01 | 359 | 361 | 359 | 361 | 34,000 | 361 |
| 2012-01-31 | 360 | 362 | 360 | 361 | 16,000 | 361 |
| 2012-01-30 | 360 | 362 | 359 | 360 | 34,000 | 360 |
| 2012-01-27 | 361 | 361 | 360 | 360 | 12,000 | 360 |
| 2012-01-26 | 360 | 361 | 359 | 360 | 21,000 | 360 |
| 2012-01-25 | 360 | 360 | 359 | 360 | 22,000 | 360 |
| 2012-01-24 | 359 | 359 | 358 | 358 | 16,000 | 358 |
| 2012-01-23 | 359 | 361 | 358 | 358 | 22,000 | 358 |
| 2012-01-20 | 358 | 359 | 358 | 358 | 19,000 | 358 |
| 2012-01-19 | 360 | 360 | 357 | 358 | 26,000 | 358 |
| 2012-01-18 | 358 | 358 | 356 | 358 | 22,000 | 358 |
| 2012-01-17 | 358 | 358 | 356 | 356 | 19,000 | 356 |
| 2012-01-16 | 358 | 358 | 356 | 357 | 11,000 | 357 |
| 2012-01-13 | 359 | 359 | 354 | 356 | 25,000 | 356 |
| 2012-01-12 | 354 | 360 | 353 | 353 | 45,000 | 353 |
| 2012-01-11 | 356 | 357 | 354 | 354 | 45,000 | 354 |
| 2012-01-10 | 358 | 358 | 356 | 356 | 13,000 | 356 |
| 2012-01-06 | 360 | 360 | 356 | 357 | 31,000 | 357 |
| 2012-01-05 | 360 | 361 | 359 | 359 | 28,000 | 359 |
| 2012-01-04 | 360 | 365 | 360 | 363 | 34,000 | 363 |
分割・併合履歴 ： なし
