3834 (株)朝日ネット の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 524 | 524 | 519 | 524 | 20,800 | 524 |
| 2015-12-29 | 523 | 524 | 519 | 521 | 31,300 | 521 |
| 2015-12-28 | 520 | 522 | 516 | 522 | 17,900 | 522 |
| 2015-12-25 | 523 | 523 | 513 | 515 | 65,500 | 515 |
| 2015-12-24 | 523 | 523 | 518 | 519 | 23,400 | 519 |
| 2015-12-22 | 521 | 524 | 518 | 519 | 43,300 | 519 |
| 2015-12-21 | 519 | 525 | 518 | 522 | 38,300 | 522 |
| 2015-12-18 | 524 | 530 | 522 | 523 | 53,700 | 523 |
| 2015-12-17 | 526 | 527 | 524 | 526 | 31,900 | 526 |
| 2015-12-16 | 521 | 523 | 520 | 522 | 15,200 | 522 |
| 2015-12-15 | 522 | 526 | 519 | 519 | 23,000 | 519 |
| 2015-12-14 | 522 | 527 | 518 | 520 | 50,100 | 520 |
| 2015-12-11 | 528 | 528 | 525 | 526 | 42,100 | 526 |
| 2015-12-10 | 523 | 529 | 521 | 521 | 38,500 | 521 |
| 2015-12-09 | 524 | 528 | 523 | 523 | 38,800 | 523 |
| 2015-12-08 | 527 | 529 | 525 | 525 | 52,300 | 525 |
| 2015-12-07 | 528 | 533 | 526 | 529 | 51,500 | 529 |
| 2015-12-04 | 530 | 532 | 527 | 528 | 48,800 | 528 |
| 2015-12-03 | 534 | 538 | 530 | 532 | 54,600 | 532 |
| 2015-12-02 | 535 | 540 | 533 | 537 | 42,600 | 537 |
| 2015-12-01 | 533 | 542 | 533 | 535 | 41,400 | 535 |
| 2015-11-30 | 533 | 534 | 531 | 533 | 33,800 | 533 |
| 2015-11-27 | 532 | 537 | 531 | 533 | 26,400 | 533 |
| 2015-11-26 | 533 | 536 | 530 | 531 | 21,100 | 531 |
| 2015-11-25 | 538 | 538 | 532 | 533 | 33,200 | 533 |
| 2015-11-24 | 535 | 539 | 532 | 535 | 39,800 | 535 |
| 2015-11-20 | 535 | 539 | 531 | 535 | 47,800 | 535 |
| 2015-11-19 | 537 | 538 | 534 | 535 | 35,700 | 535 |
| 2015-11-18 | 533 | 538 | 529 | 534 | 70,600 | 534 |
| 2015-11-17 | 530 | 534 | 525 | 530 | 50,700 | 530 |
| 2015-11-16 | 522 | 535 | 522 | 530 | 35,400 | 530 |
| 2015-11-13 | 527 | 528 | 523 | 528 | 39,100 | 528 |
| 2015-11-12 | 520 | 527 | 519 | 527 | 93,500 | 527 |
| 2015-11-11 | 529 | 535 | 528 | 528 | 29,600 | 528 |
| 2015-11-10 | 526 | 532 | 524 | 530 | 56,600 | 530 |
| 2015-11-09 | 529 | 534 | 524 | 530 | 87,400 | 530 |
| 2015-11-06 | 531 | 535 | 531 | 533 | 20,100 | 533 |
| 2015-11-05 | 544 | 545 | 534 | 536 | 36,100 | 536 |
| 2015-11-04 | 535 | 544 | 535 | 540 | 32,900 | 540 |
| 2015-11-02 | 538 | 543 | 533 | 533 | 28,900 | 533 |
| 2015-10-30 | 537 | 548 | 533 | 540 | 101,600 | 540 |
| 2015-10-29 | 538 | 542 | 534 | 541 | 107,000 | 541 |
| 2015-10-28 | 532 | 539 | 532 | 539 | 43,900 | 539 |
| 2015-10-27 | 532 | 537 | 529 | 532 | 38,100 | 532 |
| 2015-10-26 | 532 | 534 | 530 | 534 | 18,200 | 534 |
| 2015-10-23 | 534 | 535 | 530 | 532 | 77,500 | 532 |
| 2015-10-22 | 527 | 534 | 527 | 529 | 32,500 | 529 |
| 2015-10-21 | 522 | 534 | 522 | 529 | 53,900 | 529 |
| 2015-10-20 | 525 | 529 | 524 | 525 | 27,500 | 525 |
| 2015-10-19 | 522 | 526 | 520 | 523 | 21,600 | 523 |
| 2015-10-16 | 527 | 528 | 521 | 523 | 34,600 | 523 |
| 2015-10-15 | 521 | 527 | 521 | 526 | 50,800 | 526 |
| 2015-10-14 | 526 | 526 | 518 | 519 | 47,900 | 519 |
| 2015-10-13 | 526 | 528 | 523 | 527 | 43,900 | 527 |
| 2015-10-09 | 528 | 528 | 521 | 525 | 38,100 | 525 |
| 2015-10-08 | 525 | 528 | 523 | 525 | 45,100 | 525 |
| 2015-10-07 | 519 | 528 | 518 | 528 | 31,600 | 528 |
| 2015-10-06 | 522 | 525 | 518 | 522 | 35,600 | 522 |
| 2015-10-05 | 515 | 521 | 514 | 518 | 46,200 | 518 |
| 2015-10-02 | 515 | 518 | 512 | 513 | 34,400 | 513 |
| 2015-10-01 | 517 | 521 | 513 | 515 | 38,600 | 515 |
| 2015-09-30 | 518 | 520 | 514 | 517 | 29,600 | 517 |
| 2015-09-29 | 516 | 522 | 511 | 511 | 61,000 | 511 |
| 2015-09-28 | 515 | 528 | 513 | 519 | 48,700 | 519 |
| 2015-09-25 | 527 | 527 | 517 | 522 | 49,700 | 522 |
| 2015-09-24 | 520 | 527 | 517 | 518 | 48,000 | 518 |
| 2015-09-18 | 526 | 532 | 523 | 524 | 37,200 | 524 |
| 2015-09-17 | 527 | 533 | 526 | 531 | 40,500 | 531 |
| 2015-09-16 | 530 | 531 | 527 | 530 | 23,000 | 530 |
| 2015-09-15 | 527 | 535 | 527 | 530 | 61,800 | 530 |
| 2015-09-14 | 531 | 535 | 526 | 527 | 51,600 | 527 |
| 2015-09-11 | 530 | 534 | 528 | 531 | 84,900 | 531 |
| 2015-09-10 | 520 | 530 | 520 | 526 | 46,600 | 526 |
| 2015-09-09 | 525 | 528 | 523 | 528 | 53,800 | 528 |
| 2015-09-08 | 522 | 525 | 518 | 519 | 44,300 | 519 |
| 2015-09-07 | 517 | 525 | 513 | 522 | 57,100 | 522 |
| 2015-09-04 | 524 | 526 | 519 | 523 | 55,500 | 523 |
| 2015-09-03 | 518 | 527 | 517 | 522 | 39,000 | 522 |
| 2015-09-02 | 515 | 522 | 512 | 517 | 43,700 | 517 |
| 2015-09-01 | 531 | 531 | 517 | 519 | 41,500 | 519 |
| 2015-08-31 | 524 | 532 | 524 | 528 | 48,000 | 528 |
| 2015-08-28 | 525 | 526 | 518 | 524 | 55,500 | 524 |
| 2015-08-27 | 516 | 526 | 513 | 518 | 48,400 | 518 |
| 2015-08-26 | 508 | 520 | 506 | 513 | 108,100 | 513 |
| 2015-08-25 | 506 | 524 | 501 | 508 | 199,400 | 508 |
| 2015-08-24 | 515 | 521 | 509 | 509 | 111,000 | 509 |
| 2015-08-21 | 524 | 526 | 517 | 518 | 85,200 | 518 |
| 2015-08-20 | 531 | 535 | 526 | 527 | 34,500 | 527 |
| 2015-08-19 | 535 | 538 | 531 | 531 | 37,900 | 531 |
| 2015-08-18 | 537 | 539 | 533 | 534 | 51,300 | 534 |
| 2015-08-17 | 532 | 537 | 531 | 535 | 46,500 | 535 |
| 2015-08-14 | 527 | 532 | 527 | 531 | 28,000 | 531 |
| 2015-08-13 | 528 | 531 | 527 | 528 | 32,700 | 528 |
| 2015-08-12 | 533 | 534 | 528 | 531 | 40,600 | 531 |
| 2015-08-11 | 537 | 537 | 530 | 534 | 41,300 | 534 |
| 2015-08-10 | 531 | 537 | 531 | 535 | 35,700 | 535 |
| 2015-08-07 | 528 | 534 | 527 | 532 | 31,800 | 532 |
| 2015-08-06 | 532 | 535 | 530 | 534 | 42,800 | 534 |
| 2015-08-05 | 531 | 535 | 528 | 534 | 42,800 | 534 |
| 2015-08-04 | 528 | 532 | 526 | 530 | 47,000 | 530 |
| 2015-08-03 | 528 | 528 | 524 | 528 | 29,200 | 528 |
| 2015-07-31 | 525 | 526 | 521 | 526 | 23,400 | 526 |
| 2015-07-30 | 527 | 528 | 523 | 527 | 19,600 | 527 |
| 2015-07-29 | 521 | 524 | 521 | 523 | 13,900 | 523 |
| 2015-07-28 | 520 | 525 | 520 | 522 | 19,600 | 522 |
| 2015-07-27 | 527 | 527 | 521 | 522 | 34,700 | 522 |
| 2015-07-24 | 531 | 531 | 521 | 528 | 38,600 | 528 |
| 2015-07-23 | 524 | 530 | 523 | 529 | 33,200 | 529 |
| 2015-07-22 | 527 | 528 | 523 | 523 | 23,300 | 523 |
| 2015-07-21 | 530 | 530 | 526 | 528 | 21,000 | 528 |
| 2015-07-17 | 526 | 530 | 524 | 528 | 20,200 | 528 |
| 2015-07-16 | 528 | 528 | 524 | 527 | 25,000 | 527 |
| 2015-07-15 | 528 | 530 | 526 | 529 | 57,800 | 529 |
| 2015-07-14 | 524 | 528 | 524 | 526 | 48,700 | 526 |
| 2015-07-13 | 516 | 519 | 516 | 518 | 42,400 | 518 |
| 2015-07-10 | 517 | 520 | 513 | 515 | 53,700 | 515 |
| 2015-07-09 | 514 | 516 | 510 | 516 | 142,900 | 516 |
| 2015-07-08 | 518 | 521 | 515 | 515 | 73,900 | 515 |
| 2015-07-07 | 520 | 523 | 516 | 520 | 64,900 | 520 |
| 2015-07-06 | 520 | 523 | 517 | 519 | 57,900 | 519 |
| 2015-07-03 | 525 | 526 | 520 | 520 | 55,500 | 520 |
| 2015-07-02 | 529 | 529 | 525 | 528 | 18,500 | 528 |
| 2015-07-01 | 528 | 528 | 522 | 524 | 20,000 | 524 |
| 2015-06-30 | 522 | 534 | 520 | 525 | 61,400 | 525 |
| 2015-06-29 | 525 | 527 | 523 | 524 | 57,300 | 524 |
| 2015-06-26 | 531 | 532 | 527 | 530 | 34,400 | 530 |
| 2015-06-25 | 533 | 533 | 529 | 529 | 24,400 | 529 |
| 2015-06-24 | 536 | 536 | 530 | 532 | 45,500 | 532 |
| 2015-06-23 | 533 | 534 | 528 | 533 | 38,500 | 533 |
| 2015-06-22 | 529 | 532 | 526 | 531 | 26,700 | 531 |
| 2015-06-19 | 526 | 530 | 526 | 529 | 23,600 | 529 |
| 2015-06-18 | 531 | 531 | 526 | 526 | 27,500 | 526 |
| 2015-06-17 | 531 | 536 | 531 | 532 | 25,000 | 532 |
| 2015-06-16 | 538 | 539 | 532 | 532 | 35,100 | 532 |
| 2015-06-15 | 533 | 537 | 533 | 537 | 35,900 | 537 |
| 2015-06-12 | 530 | 534 | 528 | 533 | 78,300 | 533 |
| 2015-06-11 | 529 | 531 | 525 | 529 | 45,500 | 529 |
| 2015-06-10 | 524 | 530 | 523 | 525 | 52,600 | 525 |
| 2015-06-09 | 530 | 530 | 524 | 524 | 48,200 | 524 |
| 2015-06-08 | 527 | 530 | 526 | 529 | 58,200 | 529 |
| 2015-06-05 | 524 | 527 | 523 | 526 | 48,300 | 526 |
| 2015-06-04 | 521 | 526 | 520 | 524 | 58,100 | 524 |
| 2015-06-03 | 521 | 522 | 518 | 521 | 26,700 | 521 |
| 2015-06-02 | 516 | 523 | 516 | 520 | 40,100 | 520 |
| 2015-06-01 | 519 | 521 | 516 | 518 | 44,000 | 518 |
| 2015-05-29 | 517 | 518 | 513 | 517 | 33,300 | 517 |
| 2015-05-28 | 514 | 517 | 513 | 513 | 71,100 | 513 |
| 2015-05-27 | 515 | 517 | 513 | 514 | 54,600 | 514 |
| 2015-05-26 | 518 | 520 | 515 | 516 | 32,100 | 516 |
| 2015-05-25 | 515 | 518 | 514 | 518 | 47,700 | 518 |
| 2015-05-22 | 517 | 520 | 513 | 514 | 45,200 | 514 |
| 2015-05-21 | 524 | 524 | 515 | 516 | 128,600 | 516 |
| 2015-05-20 | 521 | 522 | 518 | 519 | 41,800 | 519 |
| 2015-05-19 | 519 | 522 | 517 | 519 | 50,400 | 519 |
| 2015-05-18 | 519 | 519 | 515 | 518 | 50,900 | 518 |
| 2015-05-15 | 513 | 517 | 511 | 516 | 64,700 | 516 |
| 2015-05-14 | 510 | 518 | 508 | 515 | 161,300 | 515 |
| 2015-05-13 | 519 | 529 | 519 | 529 | 61,900 | 529 |
| 2015-05-12 | 521 | 521 | 516 | 519 | 50,300 | 519 |
| 2015-05-11 | 523 | 523 | 520 | 521 | 38,700 | 521 |
| 2015-05-08 | 519 | 522 | 518 | 520 | 40,700 | 520 |
| 2015-05-07 | 515 | 520 | 511 | 519 | 63,400 | 519 |
| 2015-05-01 | 521 | 521 | 516 | 518 | 79,200 | 518 |
| 2015-04-30 | 523 | 527 | 521 | 521 | 71,800 | 521 |
| 2015-04-28 | 530 | 530 | 525 | 528 | 68,400 | 528 |
| 2015-04-27 | 529 | 530 | 527 | 529 | 21,400 | 529 |
| 2015-04-24 | 535 | 535 | 528 | 529 | 25,000 | 529 |
| 2015-04-23 | 529 | 534 | 527 | 528 | 49,800 | 528 |
| 2015-04-22 | 523 | 526 | 522 | 526 | 54,500 | 526 |
| 2015-04-21 | 526 | 531 | 521 | 523 | 65,900 | 523 |
| 2015-04-20 | 528 | 528 | 523 | 526 | 60,100 | 526 |
| 2015-04-17 | 532 | 533 | 526 | 529 | 69,500 | 529 |
| 2015-04-16 | 533 | 534 | 530 | 532 | 41,100 | 532 |
| 2015-04-15 | 532 | 532 | 527 | 531 | 48,600 | 531 |
| 2015-04-14 | 532 | 532 | 528 | 530 | 21,200 | 530 |
| 2015-04-13 | 534 | 534 | 524 | 528 | 47,500 | 528 |
| 2015-04-10 | 534 | 535 | 529 | 531 | 53,500 | 531 |
| 2015-04-09 | 534 | 535 | 531 | 534 | 50,900 | 534 |
| 2015-04-08 | 527 | 535 | 527 | 531 | 66,700 | 531 |
| 2015-04-07 | 522 | 526 | 519 | 523 | 62,900 | 523 |
| 2015-04-06 | 526 | 527 | 521 | 521 | 34,300 | 521 |
| 2015-04-03 | 524 | 526 | 520 | 526 | 54,100 | 526 |
| 2015-04-02 | 518 | 529 | 518 | 521 | 75,900 | 521 |
| 2015-04-01 | 528 | 528 | 516 | 518 | 115,900 | 518 |
| 2015-03-31 | 537 | 537 | 530 | 530 | 79,100 | 530 |
| 2015-03-30 | 538 | 538 | 534 | 537 | 66,500 | 537 |
| 2015-03-27 | 531 | 544 | 526 | 530 | 148,800 | 530 |
| 2015-03-26 | 545 | 548 | 543 | 545 | 122,700 | 545 |
| 2015-03-25 | 548 | 549 | 543 | 545 | 137,200 | 545 |
| 2015-03-24 | 545 | 547 | 541 | 545 | 119,300 | 545 |
| 2015-03-23 | 546 | 549 | 543 | 546 | 138,300 | 546 |
| 2015-03-20 | 546 | 548 | 542 | 546 | 92,500 | 546 |
| 2015-03-19 | 548 | 549 | 541 | 544 | 114,700 | 544 |
| 2015-03-18 | 548 | 550 | 543 | 547 | 88,400 | 547 |
| 2015-03-17 | 548 | 549 | 545 | 545 | 101,900 | 545 |
| 2015-03-16 | 541 | 548 | 540 | 544 | 103,300 | 544 |
| 2015-03-13 | 540 | 546 | 539 | 541 | 121,500 | 541 |
| 2015-03-12 | 537 | 538 | 534 | 537 | 87,600 | 537 |
| 2015-03-11 | 533 | 537 | 530 | 535 | 94,900 | 535 |
| 2015-03-10 | 535 | 538 | 530 | 534 | 147,000 | 534 |
| 2015-03-09 | 536 | 538 | 534 | 536 | 107,800 | 536 |
| 2015-03-06 | 535 | 537 | 533 | 536 | 63,400 | 536 |
| 2015-03-05 | 531 | 536 | 525 | 533 | 84,300 | 533 |
| 2015-03-04 | 534 | 535 | 530 | 534 | 77,600 | 534 |
| 2015-03-03 | 536 | 539 | 525 | 531 | 150,600 | 531 |
| 2015-03-02 | 535 | 539 | 534 | 535 | 73,700 | 535 |
| 2015-02-27 | 538 | 539 | 532 | 532 | 69,200 | 532 |
| 2015-02-26 | 532 | 538 | 532 | 537 | 62,600 | 537 |
| 2015-02-25 | 532 | 535 | 531 | 535 | 67,800 | 535 |
| 2015-02-24 | 528 | 537 | 528 | 532 | 107,900 | 532 |
| 2015-02-23 | 529 | 530 | 527 | 529 | 111,900 | 529 |
| 2015-02-20 | 522 | 528 | 521 | 526 | 89,300 | 526 |
| 2015-02-19 | 523 | 525 | 519 | 524 | 64,600 | 524 |
| 2015-02-18 | 518 | 522 | 517 | 519 | 56,000 | 519 |
| 2015-02-17 | 517 | 520 | 515 | 518 | 45,900 | 518 |
| 2015-02-16 | 512 | 518 | 512 | 516 | 60,700 | 516 |
| 2015-02-13 | 510 | 514 | 508 | 512 | 50,400 | 512 |
| 2015-02-12 | 509 | 510 | 507 | 509 | 50,900 | 509 |
| 2015-02-10 | 505 | 508 | 504 | 505 | 67,800 | 505 |
| 2015-02-09 | 509 | 510 | 505 | 508 | 37,500 | 508 |
| 2015-02-06 | 510 | 510 | 502 | 504 | 101,700 | 504 |
| 2015-02-05 | 509 | 510 | 506 | 508 | 45,100 | 508 |
| 2015-02-04 | 508 | 510 | 506 | 509 | 51,900 | 509 |
| 2015-02-03 | 509 | 510 | 504 | 505 | 58,700 | 505 |
| 2015-02-02 | 507 | 511 | 506 | 509 | 51,000 | 509 |
| 2015-01-30 | 506 | 510 | 506 | 509 | 39,700 | 509 |
| 2015-01-29 | 507 | 509 | 505 | 506 | 50,400 | 506 |
| 2015-01-28 | 507 | 507 | 505 | 507 | 26,300 | 507 |
| 2015-01-27 | 506 | 508 | 504 | 508 | 34,400 | 508 |
| 2015-01-26 | 505 | 507 | 504 | 506 | 32,100 | 506 |
| 2015-01-23 | 504 | 507 | 503 | 506 | 33,800 | 506 |
| 2015-01-22 | 508 | 508 | 503 | 505 | 30,500 | 505 |
| 2015-01-21 | 505 | 505 | 503 | 503 | 28,600 | 503 |
| 2015-01-20 | 503 | 506 | 502 | 505 | 57,100 | 505 |
| 2015-01-19 | 506 | 506 | 502 | 503 | 25,100 | 503 |
| 2015-01-16 | 502 | 503 | 501 | 501 | 39,000 | 501 |
| 2015-01-15 | 502 | 504 | 501 | 504 | 39,000 | 504 |
| 2015-01-14 | 502 | 505 | 501 | 501 | 33,300 | 501 |
| 2015-01-13 | 504 | 506 | 501 | 505 | 63,300 | 505 |
| 2015-01-09 | 507 | 509 | 504 | 505 | 38,600 | 505 |
| 2015-01-08 | 509 | 509 | 505 | 507 | 28,200 | 507 |
| 2015-01-07 | 504 | 507 | 504 | 505 | 35,600 | 505 |
| 2015-01-06 | 507 | 509 | 504 | 505 | 63,400 | 505 |
| 2015-01-05 | 510 | 512 | 507 | 510 | 43,600 | 510 |
分割・併合履歴 ： なし
