3834 (株)朝日ネット の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 543 | 547 | 528 | 537 | 147,500 | 537 |
2013-12-27 | 550 | 550 | 527 | 540 | 283,600 | 540 |
2013-12-26 | 506 | 563 | 506 | 554 | 1,005,600 | 554 |
2013-12-25 | 475 | 483 | 474 | 483 | 135,100 | 483 |
2013-12-24 | 484 | 485 | 474 | 477 | 157,300 | 477 |
2013-12-20 | 483 | 486 | 482 | 484 | 60,800 | 484 |
2013-12-19 | 487 | 489 | 485 | 487 | 69,200 | 487 |
2013-12-18 | 487 | 490 | 485 | 487 | 56,200 | 487 |
2013-12-17 | 484 | 488 | 483 | 487 | 53,200 | 487 |
2013-12-16 | 484 | 487 | 484 | 484 | 61,100 | 484 |
2013-12-13 | 489 | 490 | 487 | 488 | 84,800 | 488 |
2013-12-12 | 493 | 493 | 488 | 490 | 44,300 | 490 |
2013-12-11 | 494 | 495 | 489 | 490 | 53,300 | 490 |
2013-12-10 | 494 | 496 | 492 | 492 | 64,000 | 492 |
2013-12-09 | 491 | 495 | 489 | 493 | 73,700 | 493 |
2013-12-06 | 496 | 496 | 490 | 491 | 56,300 | 491 |
2013-12-05 | 494 | 499 | 493 | 493 | 47,400 | 493 |
2013-12-04 | 491 | 499 | 491 | 497 | 60,200 | 497 |
2013-12-03 | 500 | 500 | 496 | 499 | 114,200 | 499 |
2013-12-02 | 490 | 498 | 489 | 496 | 47,000 | 496 |
2013-11-29 | 491 | 492 | 488 | 491 | 39,700 | 491 |
2013-11-28 | 497 | 497 | 491 | 492 | 33,800 | 492 |
2013-11-27 | 494 | 498 | 492 | 496 | 56,500 | 496 |
2013-11-26 | 498 | 498 | 492 | 495 | 57,800 | 495 |
2013-11-25 | 499 | 499 | 495 | 498 | 40,200 | 498 |
2013-11-22 | 498 | 500 | 496 | 498 | 86,300 | 498 |
2013-11-21 | 495 | 498 | 495 | 497 | 70,000 | 497 |
2013-11-20 | 493 | 495 | 492 | 493 | 74,600 | 493 |
2013-11-19 | 483 | 495 | 479 | 490 | 135,100 | 490 |
2013-11-18 | 486 | 489 | 480 | 482 | 107,900 | 482 |
2013-11-15 | 490 | 493 | 488 | 489 | 110,600 | 489 |
2013-11-14 | 491 | 493 | 487 | 491 | 81,800 | 491 |
2013-11-13 | 494 | 494 | 488 | 491 | 43,800 | 491 |
2013-11-12 | 491 | 494 | 489 | 491 | 32,100 | 491 |
2013-11-11 | 490 | 504 | 484 | 492 | 176,400 | 492 |
2013-11-08 | 483 | 490 | 483 | 490 | 120,800 | 490 |
2013-11-07 | 488 | 491 | 486 | 489 | 60,500 | 489 |
2013-11-06 | 485 | 491 | 484 | 488 | 38,900 | 488 |
2013-11-05 | 484 | 489 | 484 | 489 | 98,200 | 489 |
2013-11-01 | 485 | 487 | 475 | 480 | 126,700 | 480 |
2013-10-31 | 488 | 489 | 484 | 487 | 94,200 | 487 |
2013-10-30 | 494 | 495 | 487 | 488 | 145,600 | 488 |
2013-10-29 | 490 | 492 | 486 | 491 | 138,700 | 491 |
2013-10-28 | 483 | 490 | 483 | 489 | 117,800 | 489 |
2013-10-25 | 484 | 486 | 478 | 482 | 95,000 | 482 |
2013-10-24 | 471 | 485 | 469 | 483 | 178,500 | 483 |
2013-10-23 | 483 | 487 | 476 | 479 | 152,600 | 479 |
2013-10-22 | 489 | 491 | 484 | 488 | 98,900 | 488 |
2013-10-21 | 481 | 491 | 481 | 488 | 193,200 | 488 |
2013-10-18 | 472 | 482 | 472 | 480 | 168,800 | 480 |
2013-10-17 | 465 | 473 | 463 | 472 | 144,600 | 472 |
2013-10-16 | 462 | 464 | 457 | 461 | 74,000 | 461 |
2013-10-15 | 457 | 462 | 457 | 462 | 98,800 | 462 |
2013-10-11 | 452 | 460 | 452 | 457 | 230,000 | 457 |
2013-10-10 | 448 | 453 | 448 | 452 | 142,700 | 452 |
2013-10-09 | 440 | 448 | 436 | 448 | 137,300 | 448 |
2013-10-08 | 445 | 447 | 439 | 442 | 95,300 | 442 |
2013-10-07 | 441 | 449 | 440 | 444 | 111,300 | 444 |
2013-10-04 | 450 | 453 | 447 | 449 | 138,200 | 449 |
2013-10-03 | 437 | 455 | 437 | 453 | 198,400 | 453 |
2013-10-02 | 438 | 441 | 434 | 440 | 132,900 | 440 |
2013-10-01 | 440 | 440 | 435 | 436 | 88,600 | 436 |
2013-09-30 | 439 | 439 | 434 | 437 | 151,000 | 437 |
2013-09-27 | 437 | 439 | 434 | 439 | 111,000 | 439 |
2013-09-26 | 434 | 438 | 433 | 437 | 168,000 | 437 |
2013-09-25 | 445 | 450 | 443 | 448 | 191,000 | 448 |
2013-09-24 | 444 | 447 | 438 | 447 | 193,000 | 447 |
2013-09-20 | 439 | 446 | 436 | 444 | 200,000 | 444 |
2013-09-19 | 427 | 435 | 426 | 435 | 171,000 | 435 |
2013-09-18 | 425 | 426 | 423 | 425 | 84,000 | 425 |
2013-09-17 | 423 | 425 | 419 | 421 | 181,000 | 421 |
2013-09-13 | 419 | 419 | 416 | 418 | 104,000 | 418 |
2013-09-12 | 423 | 424 | 415 | 415 | 216,000 | 415 |
2013-09-11 | 418 | 425 | 417 | 422 | 119,000 | 422 |
2013-09-10 | 417 | 418 | 412 | 416 | 119,000 | 416 |
2013-09-09 | 415 | 417 | 413 | 415 | 100,000 | 415 |
2013-09-06 | 413 | 415 | 411 | 415 | 93,000 | 415 |
2013-09-05 | 417 | 417 | 413 | 413 | 38,000 | 413 |
2013-09-04 | 417 | 417 | 413 | 417 | 49,000 | 417 |
2013-09-03 | 411 | 414 | 408 | 413 | 69,000 | 413 |
2013-09-02 | 408 | 412 | 408 | 411 | 44,000 | 411 |
2013-08-30 | 414 | 416 | 405 | 408 | 185,000 | 408 |
2013-08-29 | 414 | 416 | 413 | 414 | 41,000 | 414 |
2013-08-28 | 415 | 418 | 413 | 415 | 74,000 | 415 |
2013-08-27 | 417 | 418 | 416 | 416 | 23,000 | 416 |
2013-08-26 | 420 | 420 | 417 | 417 | 20,000 | 417 |
2013-08-23 | 420 | 420 | 416 | 420 | 43,000 | 420 |
2013-08-22 | 417 | 419 | 415 | 415 | 70,000 | 415 |
2013-08-21 | 417 | 421 | 416 | 419 | 44,000 | 419 |
2013-08-20 | 418 | 420 | 415 | 417 | 90,000 | 417 |
2013-08-19 | 418 | 422 | 417 | 418 | 57,000 | 418 |
2013-08-16 | 417 | 420 | 416 | 419 | 50,000 | 419 |
2013-08-15 | 419 | 419 | 417 | 418 | 22,000 | 418 |
2013-08-14 | 423 | 423 | 417 | 419 | 38,000 | 419 |
2013-08-13 | 417 | 420 | 415 | 417 | 57,000 | 417 |
2013-08-12 | 420 | 420 | 415 | 417 | 43,000 | 417 |
2013-08-09 | 415 | 416 | 413 | 415 | 47,000 | 415 |
2013-08-08 | 417 | 422 | 411 | 415 | 292,000 | 415 |
2013-08-07 | 418 | 418 | 415 | 417 | 42,000 | 417 |
2013-08-06 | 418 | 419 | 416 | 416 | 58,000 | 416 |
2013-08-05 | 420 | 423 | 418 | 418 | 53,000 | 418 |
2013-08-02 | 417 | 423 | 417 | 419 | 32,000 | 419 |
2013-08-01 | 411 | 417 | 411 | 417 | 58,000 | 417 |
2013-07-31 | 415 | 416 | 414 | 414 | 22,000 | 414 |
2013-07-30 | 410 | 418 | 410 | 414 | 84,000 | 414 |
2013-07-29 | 424 | 424 | 410 | 412 | 94,000 | 412 |
2013-07-26 | 428 | 429 | 422 | 425 | 63,000 | 425 |
2013-07-25 | 430 | 430 | 426 | 428 | 62,000 | 428 |
2013-07-24 | 429 | 430 | 426 | 429 | 43,000 | 429 |
2013-07-23 | 427 | 429 | 425 | 428 | 21,000 | 428 |
2013-07-22 | 425 | 429 | 425 | 427 | 22,000 | 427 |
2013-07-19 | 430 | 431 | 424 | 425 | 73,000 | 425 |
2013-07-18 | 427 | 430 | 425 | 430 | 62,000 | 430 |
2013-07-17 | 433 | 433 | 426 | 426 | 95,000 | 426 |
2013-07-16 | 436 | 436 | 431 | 432 | 33,000 | 432 |
2013-07-12 | 433 | 434 | 431 | 431 | 27,000 | 431 |
2013-07-11 | 431 | 433 | 430 | 431 | 19,000 | 431 |
2013-07-10 | 436 | 436 | 430 | 431 | 41,000 | 431 |
2013-07-09 | 435 | 435 | 431 | 431 | 57,000 | 431 |
2013-07-08 | 439 | 439 | 432 | 433 | 65,000 | 433 |
2013-07-05 | 430 | 433 | 427 | 432 | 77,000 | 432 |
2013-07-04 | 428 | 430 | 427 | 430 | 44,000 | 430 |
2013-07-03 | 427 | 427 | 422 | 426 | 42,000 | 426 |
2013-07-02 | 430 | 430 | 421 | 424 | 87,000 | 424 |
2013-07-01 | 419 | 426 | 417 | 426 | 100,000 | 426 |
2013-06-28 | 411 | 415 | 409 | 413 | 58,000 | 413 |
2013-06-27 | 402 | 407 | 397 | 407 | 118,000 | 407 |
2013-06-26 | 406 | 406 | 401 | 402 | 53,000 | 402 |
2013-06-25 | 404 | 408 | 401 | 406 | 86,000 | 406 |
2013-06-24 | 408 | 410 | 403 | 407 | 53,000 | 407 |
2013-06-21 | 398 | 404 | 395 | 402 | 88,000 | 402 |
2013-06-20 | 400 | 401 | 398 | 399 | 60,000 | 399 |
2013-06-19 | 403 | 404 | 398 | 399 | 136,000 | 399 |
2013-06-18 | 402 | 404 | 400 | 401 | 86,000 | 401 |
2013-06-17 | 398 | 402 | 396 | 399 | 158,000 | 399 |
2013-06-14 | 400 | 402 | 396 | 398 | 186,000 | 398 |
2013-06-13 | 403 | 403 | 395 | 399 | 130,000 | 399 |
2013-06-12 | 394 | 408 | 394 | 406 | 141,000 | 406 |
2013-06-11 | 422 | 427 | 415 | 415 | 69,000 | 415 |
2013-06-10 | 408 | 420 | 401 | 418 | 179,000 | 418 |
2013-06-07 | 400 | 405 | 387 | 389 | 373,000 | 389 |
2013-06-06 | 417 | 421 | 404 | 405 | 176,000 | 405 |
2013-06-05 | 425 | 439 | 422 | 422 | 77,000 | 422 |
2013-06-04 | 427 | 430 | 416 | 429 | 142,000 | 429 |
2013-06-03 | 439 | 441 | 426 | 427 | 173,000 | 427 |
2013-05-31 | 447 | 452 | 441 | 442 | 90,000 | 442 |
2013-05-30 | 456 | 456 | 444 | 445 | 120,000 | 445 |
2013-05-29 | 455 | 464 | 451 | 461 | 124,000 | 461 |
2013-05-28 | 451 | 456 | 442 | 448 | 75,000 | 448 |
2013-05-27 | 448 | 450 | 439 | 450 | 51,000 | 450 |
2013-05-24 | 454 | 466 | 439 | 448 | 251,000 | 448 |
2013-05-23 | 480 | 481 | 454 | 456 | 217,000 | 456 |
2013-05-22 | 483 | 483 | 477 | 480 | 45,000 | 480 |
2013-05-21 | 490 | 490 | 478 | 482 | 85,000 | 482 |
2013-05-20 | 485 | 495 | 484 | 489 | 114,000 | 489 |
2013-05-17 | 480 | 488 | 479 | 485 | 39,000 | 485 |
2013-05-16 | 484 | 486 | 465 | 486 | 202,000 | 486 |
2013-05-15 | 501 | 501 | 480 | 485 | 212,000 | 485 |
2013-05-14 | 489 | 492 | 481 | 484 | 71,000 | 484 |
2013-05-13 | 483 | 487 | 482 | 486 | 77,000 | 486 |
2013-05-10 | 486 | 487 | 481 | 482 | 59,000 | 482 |
2013-05-09 | 489 | 491 | 483 | 485 | 63,000 | 485 |
2013-05-08 | 489 | 494 | 485 | 489 | 159,000 | 489 |
2013-05-07 | 474 | 486 | 467 | 485 | 388,000 | 485 |
2013-05-02 | 499 | 510 | 496 | 498 | 57,000 | 498 |
2013-05-01 | 499 | 505 | 495 | 499 | 34,000 | 499 |
2013-04-30 | 494 | 500 | 494 | 499 | 27,000 | 499 |
2013-04-26 | 511 | 511 | 490 | 493 | 60,000 | 493 |
2013-04-25 | 524 | 524 | 504 | 511 | 82,000 | 511 |
2013-04-24 | 520 | 527 | 510 | 517 | 139,000 | 517 |
2013-04-23 | 504 | 511 | 500 | 511 | 55,000 | 511 |
2013-04-22 | 496 | 504 | 496 | 502 | 81,000 | 502 |
2013-04-19 | 499 | 499 | 494 | 494 | 38,000 | 494 |
2013-04-18 | 501 | 504 | 492 | 494 | 63,000 | 494 |
2013-04-17 | 491 | 500 | 486 | 500 | 88,000 | 500 |
2013-04-16 | 476 | 484 | 476 | 484 | 45,000 | 484 |
2013-04-15 | 480 | 489 | 477 | 486 | 61,000 | 486 |
2013-04-12 | 480 | 483 | 476 | 480 | 45,000 | 480 |
2013-04-11 | 476 | 484 | 476 | 479 | 58,000 | 479 |
2013-04-10 | 470 | 477 | 470 | 476 | 51,000 | 476 |
2013-04-09 | 478 | 480 | 465 | 475 | 141,000 | 475 |
2013-04-08 | 460 | 474 | 459 | 474 | 84,000 | 474 |
2013-04-05 | 456 | 470 | 455 | 460 | 75,000 | 460 |
2013-04-04 | 446 | 455 | 445 | 454 | 40,000 | 454 |
2013-04-03 | 454 | 455 | 449 | 451 | 67,000 | 451 |
2013-04-02 | 432 | 450 | 427 | 446 | 75,000 | 446 |
2013-04-01 | 467 | 468 | 442 | 442 | 105,000 | 442 |
2013-03-29 | 493 | 493 | 465 | 467 | 69,000 | 467 |
2013-03-28 | 505 | 505 | 490 | 496 | 90,000 | 496 |
2013-03-27 | 487 | 506 | 475 | 506 | 115,000 | 506 |
2013-03-26 | 471 | 484 | 468 | 484 | 143,000 | 484 |
2013-03-25 | 472 | 474 | 468 | 472 | 102,000 | 472 |
2013-03-22 | 470 | 473 | 464 | 467 | 48,000 | 467 |
2013-03-21 | 450 | 474 | 450 | 470 | 141,000 | 470 |
2013-03-19 | 456 | 458 | 450 | 450 | 84,000 | 450 |
2013-03-18 | 457 | 458 | 454 | 455 | 74,000 | 455 |
2013-03-15 | 446 | 460 | 446 | 458 | 124,000 | 458 |
2013-03-14 | 447 | 449 | 446 | 448 | 39,000 | 448 |
2013-03-13 | 450 | 450 | 445 | 450 | 45,000 | 450 |
2013-03-12 | 451 | 451 | 444 | 446 | 82,000 | 446 |
2013-03-11 | 447 | 456 | 443 | 448 | 139,000 | 448 |
2013-03-08 | 438 | 449 | 438 | 447 | 241,000 | 447 |
2013-03-07 | 435 | 440 | 434 | 439 | 108,000 | 439 |
2013-03-06 | 437 | 437 | 433 | 433 | 52,000 | 433 |
2013-03-05 | 437 | 438 | 434 | 436 | 46,000 | 436 |
2013-03-04 | 435 | 436 | 430 | 433 | 60,000 | 433 |
2013-03-01 | 432 | 436 | 428 | 428 | 64,000 | 428 |
2013-02-28 | 428 | 430 | 428 | 428 | 45,000 | 428 |
2013-02-27 | 431 | 431 | 427 | 428 | 42,000 | 428 |
2013-02-26 | 430 | 433 | 427 | 429 | 102,000 | 429 |
2013-02-25 | 430 | 435 | 428 | 432 | 81,000 | 432 |
2013-02-22 | 427 | 429 | 425 | 427 | 50,000 | 427 |
2013-02-21 | 429 | 431 | 427 | 429 | 83,000 | 429 |
2013-02-20 | 427 | 430 | 427 | 429 | 32,000 | 429 |
2013-02-19 | 425 | 429 | 425 | 427 | 23,000 | 427 |
2013-02-18 | 433 | 433 | 421 | 424 | 79,000 | 424 |
2013-02-15 | 434 | 436 | 423 | 432 | 110,000 | 432 |
2013-02-14 | 425 | 434 | 423 | 434 | 35,000 | 434 |
2013-02-13 | 430 | 430 | 421 | 421 | 53,000 | 421 |
2013-02-12 | 429 | 435 | 428 | 430 | 63,000 | 430 |
2013-02-08 | 440 | 440 | 424 | 427 | 138,000 | 427 |
2013-02-07 | 441 | 446 | 440 | 443 | 76,000 | 443 |
2013-02-06 | 443 | 448 | 440 | 440 | 89,000 | 440 |
2013-02-05 | 444 | 444 | 441 | 442 | 47,000 | 442 |
2013-02-04 | 444 | 446 | 441 | 444 | 100,000 | 444 |
2013-02-01 | 445 | 446 | 442 | 443 | 53,000 | 443 |
2013-01-31 | 445 | 446 | 440 | 443 | 56,000 | 443 |
2013-01-30 | 443 | 445 | 440 | 443 | 65,000 | 443 |
2013-01-29 | 443 | 443 | 440 | 443 | 50,000 | 443 |
2013-01-28 | 444 | 446 | 442 | 442 | 34,000 | 442 |
2013-01-25 | 447 | 447 | 440 | 444 | 57,000 | 444 |
2013-01-24 | 445 | 446 | 442 | 446 | 23,000 | 446 |
2013-01-23 | 449 | 449 | 441 | 441 | 33,000 | 441 |
2013-01-22 | 448 | 451 | 446 | 449 | 55,000 | 449 |
2013-01-21 | 450 | 454 | 445 | 447 | 70,000 | 447 |
2013-01-18 | 444 | 449 | 442 | 444 | 129,000 | 444 |
2013-01-17 | 433 | 437 | 433 | 436 | 80,000 | 436 |
2013-01-16 | 432 | 436 | 431 | 432 | 79,000 | 432 |
2013-01-15 | 424 | 434 | 424 | 430 | 78,000 | 430 |
2013-01-11 | 425 | 427 | 423 | 424 | 97,000 | 424 |
2013-01-10 | 429 | 431 | 425 | 425 | 71,000 | 425 |
2013-01-09 | 435 | 436 | 429 | 429 | 77,000 | 429 |
2013-01-08 | 435 | 437 | 431 | 432 | 40,000 | 432 |
2013-01-07 | 435 | 441 | 431 | 432 | 103,000 | 432 |
2013-01-04 | 426 | 434 | 423 | 428 | 90,000 | 428 |
分割・併合履歴 : なし