3834 (株)朝日ネット の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 514 | 514 | 509 | 510 | 32,100 | 510 |
2014-12-29 | 510 | 512 | 508 | 510 | 42,900 | 510 |
2014-12-26 | 504 | 511 | 504 | 509 | 48,000 | 509 |
2014-12-25 | 507 | 508 | 503 | 503 | 35,700 | 503 |
2014-12-24 | 506 | 509 | 500 | 505 | 135,700 | 505 |
2014-12-22 | 504 | 504 | 500 | 503 | 60,700 | 503 |
2014-12-19 | 504 | 505 | 503 | 504 | 77,700 | 504 |
2014-12-18 | 505 | 505 | 502 | 504 | 23,700 | 504 |
2014-12-17 | 501 | 504 | 500 | 500 | 63,900 | 500 |
2014-12-16 | 505 | 506 | 502 | 503 | 42,200 | 503 |
2014-12-15 | 510 | 510 | 505 | 507 | 36,100 | 507 |
2014-12-12 | 509 | 510 | 502 | 507 | 58,400 | 507 |
2014-12-11 | 507 | 509 | 505 | 505 | 41,200 | 505 |
2014-12-10 | 507 | 512 | 507 | 509 | 42,600 | 509 |
2014-12-09 | 513 | 515 | 511 | 512 | 49,800 | 512 |
2014-12-08 | 514 | 515 | 511 | 513 | 47,900 | 513 |
2014-12-05 | 510 | 512 | 509 | 512 | 45,800 | 512 |
2014-12-04 | 508 | 511 | 507 | 510 | 57,500 | 510 |
2014-12-03 | 506 | 508 | 504 | 506 | 67,900 | 506 |
2014-12-02 | 506 | 506 | 502 | 506 | 47,300 | 506 |
2014-12-01 | 504 | 506 | 503 | 506 | 53,100 | 506 |
2014-11-28 | 503 | 504 | 502 | 504 | 28,900 | 504 |
2014-11-27 | 506 | 507 | 502 | 502 | 37,800 | 502 |
2014-11-26 | 500 | 506 | 500 | 504 | 144,500 | 504 |
2014-11-25 | 500 | 503 | 497 | 503 | 68,600 | 503 |
2014-11-21 | 500 | 500 | 497 | 498 | 24,500 | 498 |
2014-11-20 | 498 | 500 | 497 | 499 | 45,000 | 499 |
2014-11-19 | 500 | 500 | 495 | 497 | 81,000 | 497 |
2014-11-18 | 496 | 500 | 496 | 500 | 56,200 | 500 |
2014-11-17 | 501 | 503 | 496 | 496 | 60,700 | 496 |
2014-11-14 | 501 | 502 | 499 | 502 | 69,700 | 502 |
2014-11-13 | 500 | 501 | 498 | 501 | 41,600 | 501 |
2014-11-12 | 506 | 506 | 498 | 499 | 74,600 | 499 |
2014-11-11 | 508 | 508 | 501 | 503 | 50,100 | 503 |
2014-11-10 | 508 | 510 | 504 | 505 | 57,000 | 505 |
2014-11-07 | 514 | 514 | 507 | 512 | 31,400 | 512 |
2014-11-06 | 514 | 514 | 508 | 509 | 32,400 | 509 |
2014-11-05 | 512 | 513 | 509 | 512 | 43,100 | 512 |
2014-11-04 | 520 | 520 | 512 | 514 | 73,200 | 514 |
2014-10-31 | 505 | 514 | 505 | 513 | 87,700 | 513 |
2014-10-30 | 500 | 505 | 499 | 504 | 76,900 | 504 |
2014-10-29 | 506 | 506 | 498 | 503 | 59,200 | 503 |
2014-10-28 | 503 | 505 | 503 | 503 | 20,500 | 503 |
2014-10-27 | 500 | 507 | 500 | 502 | 49,300 | 502 |
2014-10-24 | 500 | 503 | 496 | 500 | 72,800 | 500 |
2014-10-23 | 497 | 497 | 493 | 494 | 48,000 | 494 |
2014-10-22 | 500 | 501 | 496 | 498 | 47,700 | 498 |
2014-10-21 | 501 | 501 | 490 | 495 | 48,500 | 495 |
2014-10-20 | 488 | 495 | 486 | 493 | 36,900 | 493 |
2014-10-17 | 481 | 488 | 477 | 480 | 59,600 | 480 |
2014-10-16 | 486 | 489 | 482 | 482 | 69,100 | 482 |
2014-10-15 | 491 | 495 | 489 | 494 | 43,600 | 494 |
2014-10-14 | 487 | 494 | 486 | 487 | 53,500 | 487 |
2014-10-10 | 493 | 495 | 491 | 493 | 69,700 | 493 |
2014-10-09 | 505 | 505 | 499 | 500 | 47,000 | 500 |
2014-10-08 | 505 | 508 | 499 | 503 | 59,200 | 503 |
2014-10-07 | 514 | 515 | 509 | 510 | 32,100 | 510 |
2014-10-06 | 503 | 514 | 501 | 513 | 60,700 | 513 |
2014-10-03 | 498 | 505 | 496 | 500 | 64,000 | 500 |
2014-10-02 | 510 | 510 | 499 | 502 | 80,000 | 502 |
2014-10-01 | 517 | 518 | 511 | 511 | 51,300 | 511 |
2014-09-30 | 513 | 516 | 512 | 514 | 54,800 | 514 |
2014-09-29 | 524 | 524 | 505 | 518 | 52,700 | 518 |
2014-09-26 | 525 | 525 | 510 | 523 | 73,500 | 523 |
2014-09-25 | 534 | 535 | 532 | 534 | 89,300 | 534 |
2014-09-24 | 536 | 539 | 534 | 535 | 87,400 | 535 |
2014-09-22 | 539 | 539 | 532 | 536 | 105,200 | 536 |
2014-09-19 | 532 | 539 | 531 | 537 | 76,700 | 537 |
2014-09-18 | 533 | 535 | 527 | 533 | 69,700 | 533 |
2014-09-17 | 532 | 534 | 530 | 530 | 33,000 | 530 |
2014-09-16 | 534 | 534 | 527 | 532 | 31,500 | 532 |
2014-09-12 | 524 | 530 | 523 | 525 | 62,600 | 525 |
2014-09-11 | 524 | 528 | 521 | 527 | 38,400 | 527 |
2014-09-10 | 523 | 524 | 520 | 522 | 20,900 | 522 |
2014-09-09 | 525 | 525 | 523 | 524 | 18,900 | 524 |
2014-09-08 | 522 | 524 | 521 | 523 | 40,900 | 523 |
2014-09-05 | 524 | 524 | 519 | 519 | 26,800 | 519 |
2014-09-04 | 518 | 522 | 518 | 519 | 44,200 | 519 |
2014-09-03 | 521 | 521 | 518 | 520 | 36,800 | 520 |
2014-09-02 | 516 | 521 | 516 | 520 | 31,400 | 520 |
2014-09-01 | 516 | 518 | 514 | 516 | 32,300 | 516 |
2014-08-29 | 515 | 520 | 515 | 516 | 44,800 | 516 |
2014-08-28 | 514 | 516 | 512 | 515 | 51,800 | 515 |
2014-08-27 | 530 | 530 | 510 | 512 | 137,100 | 512 |
2014-08-26 | 510 | 513 | 508 | 508 | 48,000 | 508 |
2014-08-25 | 510 | 510 | 503 | 510 | 25,600 | 510 |
2014-08-22 | 510 | 510 | 508 | 508 | 21,600 | 508 |
2014-08-21 | 507 | 510 | 507 | 510 | 34,200 | 510 |
2014-08-20 | 507 | 508 | 504 | 508 | 17,900 | 508 |
2014-08-19 | 506 | 507 | 504 | 507 | 25,700 | 507 |
2014-08-18 | 504 | 507 | 502 | 504 | 18,100 | 504 |
2014-08-15 | 503 | 504 | 496 | 500 | 41,200 | 500 |
2014-08-14 | 499 | 504 | 498 | 503 | 51,800 | 503 |
2014-08-13 | 496 | 499 | 492 | 497 | 35,600 | 497 |
2014-08-12 | 493 | 500 | 492 | 493 | 68,000 | 493 |
2014-08-11 | 496 | 498 | 491 | 496 | 23,200 | 496 |
2014-08-08 | 498 | 498 | 486 | 488 | 65,500 | 488 |
2014-08-07 | 498 | 499 | 494 | 498 | 36,100 | 498 |
2014-08-06 | 499 | 499 | 494 | 495 | 46,900 | 495 |
2014-08-05 | 503 | 503 | 498 | 499 | 71,600 | 499 |
2014-08-04 | 502 | 503 | 501 | 501 | 37,400 | 501 |
2014-08-01 | 505 | 505 | 502 | 502 | 32,500 | 502 |
2014-07-31 | 510 | 510 | 505 | 508 | 43,800 | 508 |
2014-07-30 | 508 | 510 | 506 | 509 | 27,300 | 509 |
2014-07-29 | 510 | 511 | 505 | 509 | 39,400 | 509 |
2014-07-28 | 510 | 511 | 506 | 508 | 35,800 | 508 |
2014-07-25 | 509 | 509 | 505 | 509 | 31,900 | 509 |
2014-07-24 | 509 | 509 | 504 | 506 | 21,900 | 506 |
2014-07-23 | 505 | 506 | 502 | 503 | 29,800 | 503 |
2014-07-22 | 504 | 507 | 502 | 505 | 37,200 | 505 |
2014-07-18 | 506 | 506 | 502 | 504 | 33,000 | 504 |
2014-07-17 | 513 | 513 | 505 | 506 | 29,200 | 506 |
2014-07-16 | 508 | 513 | 508 | 510 | 21,200 | 510 |
2014-07-15 | 505 | 510 | 505 | 507 | 37,800 | 507 |
2014-07-14 | 510 | 515 | 505 | 509 | 44,700 | 509 |
2014-07-11 | 506 | 509 | 502 | 504 | 84,200 | 504 |
2014-07-10 | 518 | 520 | 510 | 512 | 70,900 | 512 |
2014-07-09 | 524 | 524 | 516 | 521 | 32,900 | 521 |
2014-07-08 | 525 | 534 | 518 | 524 | 69,900 | 524 |
2014-07-07 | 520 | 526 | 517 | 521 | 64,800 | 521 |
2014-07-04 | 520 | 523 | 517 | 519 | 56,700 | 519 |
2014-07-03 | 525 | 525 | 514 | 515 | 66,200 | 515 |
2014-07-02 | 525 | 526 | 517 | 521 | 48,100 | 521 |
2014-07-01 | 530 | 530 | 515 | 517 | 70,300 | 517 |
2014-06-30 | 514 | 535 | 510 | 520 | 145,800 | 520 |
2014-06-27 | 514 | 514 | 504 | 511 | 54,200 | 511 |
2014-06-26 | 517 | 523 | 512 | 514 | 52,600 | 514 |
2014-06-25 | 529 | 529 | 515 | 518 | 56,500 | 518 |
2014-06-24 | 526 | 529 | 513 | 525 | 90,900 | 525 |
2014-06-23 | 534 | 534 | 525 | 526 | 31,100 | 526 |
2014-06-20 | 535 | 535 | 526 | 529 | 45,400 | 529 |
2014-06-19 | 524 | 535 | 523 | 533 | 79,800 | 533 |
2014-06-18 | 525 | 525 | 515 | 522 | 30,700 | 522 |
2014-06-17 | 512 | 525 | 512 | 523 | 47,400 | 523 |
2014-06-16 | 517 | 519 | 512 | 513 | 34,100 | 513 |
2014-06-13 | 518 | 522 | 513 | 519 | 68,000 | 519 |
2014-06-12 | 519 | 521 | 516 | 518 | 28,600 | 518 |
2014-06-11 | 524 | 526 | 520 | 523 | 43,400 | 523 |
2014-06-10 | 532 | 534 | 523 | 527 | 45,100 | 527 |
2014-06-09 | 528 | 532 | 526 | 531 | 50,600 | 531 |
2014-06-06 | 521 | 526 | 519 | 525 | 59,900 | 525 |
2014-06-05 | 518 | 522 | 517 | 521 | 63,200 | 521 |
2014-06-04 | 520 | 520 | 513 | 517 | 77,300 | 517 |
2014-06-03 | 520 | 523 | 519 | 520 | 69,700 | 520 |
2014-06-02 | 518 | 519 | 515 | 518 | 85,400 | 518 |
2014-05-30 | 509 | 517 | 508 | 515 | 101,000 | 515 |
2014-05-29 | 507 | 510 | 506 | 507 | 93,700 | 507 |
2014-05-28 | 498 | 509 | 498 | 508 | 90,800 | 508 |
2014-05-27 | 498 | 499 | 495 | 498 | 49,700 | 498 |
2014-05-26 | 485 | 495 | 485 | 495 | 98,800 | 495 |
2014-05-23 | 488 | 488 | 483 | 483 | 43,800 | 483 |
2014-05-22 | 483 | 483 | 479 | 483 | 42,800 | 483 |
2014-05-21 | 481 | 481 | 478 | 480 | 33,200 | 480 |
2014-05-20 | 482 | 486 | 481 | 481 | 47,300 | 481 |
2014-05-19 | 474 | 486 | 473 | 478 | 40,600 | 478 |
2014-05-16 | 480 | 483 | 470 | 473 | 90,800 | 473 |
2014-05-15 | 484 | 488 | 476 | 483 | 51,000 | 483 |
2014-05-14 | 492 | 492 | 481 | 485 | 112,200 | 485 |
2014-05-13 | 471 | 472 | 466 | 470 | 25,800 | 470 |
2014-05-12 | 468 | 471 | 466 | 467 | 20,000 | 467 |
2014-05-09 | 462 | 470 | 462 | 467 | 17,000 | 467 |
2014-05-08 | 463 | 466 | 461 | 461 | 23,800 | 461 |
2014-05-07 | 474 | 474 | 460 | 461 | 36,700 | 461 |
2014-05-02 | 469 | 476 | 469 | 474 | 9,900 | 474 |
2014-05-01 | 466 | 474 | 466 | 474 | 13,500 | 474 |
2014-04-30 | 479 | 479 | 465 | 468 | 21,100 | 468 |
2014-04-28 | 472 | 473 | 467 | 471 | 28,400 | 471 |
2014-04-25 | 479 | 479 | 470 | 473 | 26,600 | 473 |
2014-04-24 | 473 | 476 | 471 | 472 | 32,400 | 472 |
2014-04-23 | 473 | 479 | 470 | 473 | 17,900 | 473 |
2014-04-22 | 488 | 488 | 470 | 473 | 27,100 | 473 |
2014-04-21 | 488 | 490 | 477 | 481 | 23,100 | 481 |
2014-04-18 | 486 | 495 | 483 | 488 | 21,800 | 488 |
2014-04-17 | 500 | 504 | 481 | 489 | 108,300 | 489 |
2014-04-16 | 472 | 497 | 461 | 492 | 71,000 | 492 |
2014-04-15 | 460 | 477 | 456 | 470 | 45,300 | 470 |
2014-04-14 | 459 | 466 | 459 | 461 | 27,500 | 461 |
2014-04-11 | 450 | 479 | 450 | 467 | 70,300 | 467 |
2014-04-10 | 466 | 467 | 450 | 455 | 63,000 | 455 |
2014-04-09 | 465 | 469 | 462 | 463 | 32,600 | 463 |
2014-04-08 | 470 | 471 | 465 | 466 | 30,400 | 466 |
2014-04-07 | 474 | 477 | 472 | 473 | 28,100 | 473 |
2014-04-04 | 482 | 484 | 476 | 479 | 30,700 | 479 |
2014-04-03 | 478 | 483 | 477 | 481 | 38,400 | 481 |
2014-04-02 | 480 | 483 | 472 | 474 | 51,300 | 474 |
2014-04-01 | 495 | 495 | 471 | 479 | 91,400 | 479 |
2014-03-31 | 485 | 490 | 482 | 489 | 41,800 | 489 |
2014-03-28 | 485 | 489 | 476 | 486 | 34,500 | 486 |
2014-03-27 | 471 | 485 | 471 | 483 | 38,800 | 483 |
2014-03-26 | 490 | 497 | 484 | 487 | 69,000 | 487 |
2014-03-25 | 484 | 489 | 474 | 484 | 61,200 | 484 |
2014-03-24 | 465 | 480 | 465 | 474 | 69,300 | 474 |
2014-03-20 | 467 | 479 | 462 | 462 | 58,000 | 462 |
2014-03-19 | 472 | 482 | 460 | 465 | 85,900 | 465 |
2014-03-18 | 470 | 483 | 467 | 477 | 27,300 | 477 |
2014-03-17 | 477 | 480 | 467 | 469 | 67,100 | 469 |
2014-03-14 | 483 | 489 | 475 | 475 | 97,500 | 475 |
2014-03-13 | 486 | 496 | 484 | 485 | 37,800 | 485 |
2014-03-12 | 490 | 490 | 486 | 487 | 29,800 | 487 |
2014-03-11 | 492 | 493 | 489 | 493 | 24,500 | 493 |
2014-03-10 | 490 | 491 | 487 | 489 | 24,900 | 489 |
2014-03-07 | 490 | 491 | 485 | 489 | 35,500 | 489 |
2014-03-06 | 480 | 485 | 479 | 484 | 41,300 | 484 |
2014-03-05 | 480 | 484 | 476 | 479 | 45,300 | 479 |
2014-03-04 | 479 | 485 | 476 | 477 | 66,200 | 477 |
2014-03-03 | 493 | 493 | 477 | 481 | 43,900 | 481 |
2014-02-28 | 491 | 491 | 483 | 485 | 70,400 | 485 |
2014-02-27 | 497 | 500 | 490 | 491 | 61,600 | 491 |
2014-02-26 | 501 | 501 | 497 | 497 | 20,500 | 497 |
2014-02-25 | 503 | 503 | 497 | 500 | 40,500 | 500 |
2014-02-24 | 496 | 502 | 495 | 498 | 23,300 | 498 |
2014-02-21 | 488 | 499 | 488 | 497 | 30,100 | 497 |
2014-02-20 | 499 | 499 | 487 | 488 | 46,400 | 488 |
2014-02-19 | 506 | 506 | 490 | 500 | 20,400 | 500 |
2014-02-18 | 498 | 505 | 496 | 503 | 24,300 | 503 |
2014-02-17 | 500 | 500 | 487 | 497 | 16,800 | 497 |
2014-02-14 | 505 | 505 | 494 | 499 | 31,000 | 499 |
2014-02-13 | 503 | 511 | 500 | 505 | 18,700 | 505 |
2014-02-12 | 501 | 505 | 494 | 500 | 41,200 | 500 |
2014-02-10 | 509 | 509 | 499 | 500 | 39,900 | 500 |
2014-02-07 | 508 | 509 | 486 | 505 | 69,100 | 505 |
2014-02-06 | 500 | 510 | 498 | 507 | 59,600 | 507 |
2014-02-05 | 495 | 508 | 488 | 494 | 65,300 | 494 |
2014-02-04 | 490 | 506 | 487 | 493 | 199,900 | 493 |
2014-02-03 | 518 | 528 | 510 | 518 | 61,900 | 518 |
2014-01-31 | 526 | 532 | 503 | 518 | 67,800 | 518 |
2014-01-30 | 535 | 538 | 525 | 531 | 64,500 | 531 |
2014-01-29 | 528 | 546 | 524 | 544 | 55,400 | 544 |
2014-01-28 | 515 | 523 | 515 | 518 | 51,800 | 518 |
2014-01-27 | 514 | 522 | 511 | 516 | 72,800 | 516 |
2014-01-24 | 541 | 541 | 531 | 533 | 55,400 | 533 |
2014-01-23 | 552 | 553 | 543 | 543 | 109,400 | 543 |
2014-01-22 | 568 | 571 | 554 | 556 | 84,400 | 556 |
2014-01-21 | 578 | 578 | 563 | 567 | 41,900 | 567 |
2014-01-20 | 576 | 579 | 573 | 575 | 31,600 | 575 |
2014-01-17 | 569 | 576 | 565 | 573 | 73,100 | 573 |
2014-01-16 | 574 | 580 | 572 | 574 | 69,600 | 574 |
2014-01-15 | 580 | 597 | 562 | 579 | 134,800 | 579 |
2014-01-14 | 566 | 575 | 557 | 564 | 89,000 | 564 |
2014-01-10 | 572 | 580 | 561 | 576 | 77,500 | 576 |
2014-01-09 | 579 | 581 | 563 | 570 | 148,200 | 570 |
2014-01-08 | 576 | 590 | 576 | 589 | 141,000 | 589 |
2014-01-07 | 551 | 569 | 543 | 566 | 230,800 | 566 |
2014-01-06 | 543 | 550 | 537 | 547 | 122,500 | 547 |
分割・併合履歴 : なし