3834 (株)朝日ネットの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	489	493	479	490	51,300	490
2016-12-29	479	490	479	489	54,900	489
2016-12-28	482	483	478	482	18,000	482
2016-12-27	483	483	478	482	37,900	482
2016-12-26	480	485	478	483	31,900	483
2016-12-22	479	483	479	481	25,000	481
2016-12-21	483	485	480	481	28,000	481
2016-12-20	485	487	479	487	40,200	487
2016-12-19	485	488	482	488	44,900	488
2016-12-16	492	492	482	486	48,500	486
2016-12-15	490	495	486	491	50,000	491
2016-12-14	497	498	481	492	47,800	492
2016-12-13	487	498	487	497	81,000	497
2016-12-12	483	490	479	489	41,300	489
2016-12-09	495	495	481	483	58,600	483
2016-12-08	489	494	487	491	95,000	491
2016-12-07	475	486	474	486	80,600	486
2016-12-06	469	472	467	471	44,800	471
2016-12-05	469	470	466	469	59,100	469
2016-12-02	469	473	465	471	114,700	471
2016-12-01	467	471	462	469	71,900	469
2016-11-30	455	462	455	460	58,800	460
2016-11-29	447	457	447	456	46,200	456
2016-11-28	446	450	443	450	66,000	450
2016-11-25	444	446	441	446	55,100	446
2016-11-24	440	441	438	441	40,800	441
2016-11-22	438	441	436	438	27,100	438
2016-11-21	437	440	435	438	43,500	438
2016-11-18	440	441	435	437	54,000	437
2016-11-17	433	438	430	437	67,600	437
2016-11-16	428	432	428	431	31,000	431
2016-11-15	429	432	426	429	33,700	429
2016-11-14	427	428	425	426	23,600	426
2016-11-11	427	429	424	425	38,500	425
2016-11-10	428	428	421	425	49,300	425
2016-11-09	426	429	415	417	79,300	417
2016-11-08	426	428	422	423	34,800	423
2016-11-07	425	428	423	424	33,800	424
2016-11-04	429	429	424	425	55,500	425
2016-11-02	430	434	429	432	36,600	432
2016-11-01	432	434	430	433	31,200	433
2016-10-31	433	435	430	431	48,500	431
2016-10-28	434	434	430	433	58,200	433
2016-10-27	436	437	433	434	46,300	434
2016-10-26	433	437	430	434	127,800	434
2016-10-25	425	430	422	426	64,200	426
2016-10-24	422	424	421	423	63,500	423
2016-10-21	420	422	418	420	61,400	420
2016-10-20	419	420	417	419	36,800	419
2016-10-19	414	419	413	419	48,300	419
2016-10-17	409	412	408	410	64,500	410
2016-10-13	405	407	403	407	101,300	407
2016-10-12	406	407	402	405	91,400	405
2016-10-11	413	415	404	406	135,700	406
2016-10-07	414	420	410	413	93,300	413
2016-10-06	418	419	409	411	160,200	411
2016-10-05	419	423	416	418	34,900	418
2016-10-04	419	419	415	417	29,100	417
2016-10-03	414	419	412	416	38,200	416
2016-09-30	418	418	413	414	42,100	414
2016-09-29	420	420	418	420	32,100	420
2016-09-28	423	423	419	421	40,000	421
2016-09-27	427	427	423	427	82,100	427
2016-09-26	429	430	427	428	24,900	428
2016-09-23	430	430	426	429	57,200	429
2016-09-21	432	433	423	432	79,000	432
2016-09-20	435	437	431	431	51,000	431
2016-09-16	439	441	436	437	39,800	437
2016-09-15	437	441	436	439	21,700	439
2016-09-14	438	440	438	438	18,000	438
2016-09-13	437	440	436	437	25,400	437
2016-09-12	432	438	431	437	20,700	437
2016-09-09	436	441	435	436	23,000	436
2016-09-08	438	441	436	440	23,300	440
2016-09-07	438	440	434	440	14,600	440
2016-09-06	431	440	429	438	34,700	438
2016-09-05	428	430	427	429	15,000	429
2016-09-02	429	431	425	425	26,100	425
2016-09-01	430	431	427	429	25,200	429
2016-08-31	424	429	422	425	12,200	425
2016-08-30	422	431	420	423	64,200	423
2016-08-29	421	424	420	422	12,700	422
2016-08-26	424	424	420	421	9,400	421
2016-08-25	423	427	420	424	20,300	424
2016-08-24	423	423	417	419	14,000	419
2016-08-23	418	423	416	422	26,900	422
2016-08-22	417	418	415	417	22,800	417
2016-08-19	420	422	417	418	20,500	418
2016-08-18	422	423	419	420	21,900	420
2016-08-17	418	426	418	423	27,600	423
2016-08-16	423	425	417	419	62,700	419
2016-08-15	431	431	422	424	73,600	424
2016-08-12	433	438	431	436	16,500	436
2016-08-10	433	433	430	433	13,200	433
2016-08-09	431	432	427	432	10,900	432
2016-08-08	432	432	429	431	15,500	431
2016-08-05	430	430	424	428	29,800	428
2016-08-04	427	430	425	428	20,000	428
2016-08-03	428	428	424	425	24,400	425
2016-08-02	431	431	426	428	20,000	428
2016-08-01	428	432	425	430	20,600	430
2016-07-29	428	429	422	429	22,100	429
2016-07-28	428	429	423	425	33,200	425
2016-07-27	427	432	425	429	18,800	429
2016-07-26	430	430	425	426	17,100	426
2016-07-25	436	436	422	427	41,400	427
2016-07-22	425	430	422	429	25,500	429
2016-07-21	429	429	423	427	34,600	427
2016-07-20	423	428	422	428	29,900	428
2016-07-19	425	429	421	425	31,500	425
2016-07-15	431	433	422	424	51,600	424
2016-07-14	425	435	425	431	33,700	431
2016-07-13	428	432	422	430	33,300	430
2016-07-12	424	430	420	427	43,300	427
2016-07-11	411	422	411	419	35,100	419
2016-07-08	417	421	411	411	47,200	411
2016-07-07	423	424	418	419	33,400	419
2016-07-06	429	429	420	423	61,100	423
2016-07-05	434	437	428	430	66,700	430
2016-07-04	453	453	436	438	43,500	438
2016-07-01	448	453	445	445	18,500	445
2016-06-30	456	457	449	449	11,800	449
2016-06-29	449	454	449	453	17,300	453
2016-06-28	436	456	435	448	30,100	448
2016-06-27	439	458	437	441	47,800	441
2016-06-24	461	461	434	436	49,200	436
2016-06-23	453	455	449	453	13,900	453
2016-06-22	455	458	449	451	14,600	451
2016-06-21	452	456	449	455	12,900	455
2016-06-20	449	462	440	448	42,800	448
2016-06-17	447	454	445	446	51,400	446
2016-06-16	463	463	450	451	26,100	451
2016-06-15	463	467	460	461	19,200	461
2016-06-14	467	471	463	466	27,800	466
2016-06-13	478	478	469	470	33,100	470
2016-06-10	481	483	478	479	30,500	479
2016-06-09	480	482	478	479	13,600	479
2016-06-08	481	483	479	483	17,400	483
2016-06-07	482	483	479	479	10,600	479
2016-06-06	480	483	479	482	27,100	482
2016-06-03	478	488	477	484	26,500	484
2016-06-02	478	484	477	479	28,100	479
2016-06-01	480	484	478	481	16,800	481
2016-05-31	484	485	477	482	22,900	482
2016-05-30	480	485	480	485	13,100	485
2016-05-27	480	484	479	481	22,200	481
2016-05-26	491	491	482	482	19,300	482
2016-05-25	495	495	485	488	19,000	488
2016-05-24	482	491	480	489	24,900	489
2016-05-23	492	493	485	488	30,800	488
2016-05-20	492	495	489	495	44,800	495
2016-05-19	492	493	485	492	59,100	492
2016-05-18	489	497	488	492	69,600	492
2016-05-17	489	502	487	488	89,400	488
2016-05-16	483	491	481	487	77,300	487
2016-05-13	483	487	482	483	59,600	483
2016-05-12	477	484	473	483	79,200	483
2016-05-11	470	477	467	476	106,700	476
2016-05-10	475	478	473	477	32,800	477
2016-05-09	474	476	469	473	34,800	473
2016-05-06	470	475	465	471	41,200	471
2016-05-02	471	475	469	471	41,300	471
2016-04-28	484	486	478	479	30,500	479
2016-04-27	480	484	473	483	29,400	483
2016-04-26	483	488	480	482	32,900	482
2016-04-25	486	486	480	484	31,900	484
2016-04-22	479	486	473	484	37,000	484
2016-04-21	484	486	478	482	45,100	482
2016-04-20	479	482	473	481	30,000	481
2016-04-19	480	485	473	479	38,000	479
2016-04-18	472	484	472	476	16,800	476
2016-04-15	479	487	479	485	44,400	485
2016-04-14	479	483	475	481	36,400	481
2016-04-13	476	477	470	473	31,300	473
2016-04-12	472	474	469	471	18,700	471
2016-04-11	470	477	469	472	29,300	472
2016-04-08	469	480	464	470	40,300	470
2016-04-07	470	478	469	471	28,100	471
2016-04-06	470	476	469	470	19,900	470
2016-04-05	480	481	470	473	24,200	473
2016-04-04	479	486	476	483	20,700	483
2016-04-01	484	484	474	474	51,600	474
2016-03-31	496	496	480	486	20,700	486
2016-03-30	497	499	494	496	13,400	496
2016-03-29	497	499	486	499	23,300	499
2016-03-28	505	505	498	502	33,500	502
2016-03-25	504	504	497	497	24,000	497
2016-03-24	502	504	498	500	15,100	500
2016-03-23	505	506	498	503	16,500	503
2016-03-22	501	515	497	505	35,900	505
2016-03-18	500	501	494	498	19,300	498
2016-03-17	505	506	499	501	25,700	501
2016-03-16	500	508	500	504	35,000	504
2016-03-15	502	503	499	502	12,600	502
2016-03-14	498	504	498	500	15,900	500
2016-03-11	490	497	490	497	28,400	497
2016-03-10	491	496	491	495	16,200	495
2016-03-09	492	493	490	492	18,600	492
2016-03-08	493	496	490	492	20,400	492
2016-03-07	491	498	491	495	16,400	495
2016-03-04	489	494	489	491	11,400	491
2016-03-03	491	494	488	492	20,000	492
2016-03-02	488	498	487	490	24,600	490
2016-03-01	481	485	479	483	16,700	483
2016-02-29	481	487	481	483	30,100	483
2016-02-26	482	483	478	481	25,200	481
2016-02-25	483	483	478	481	23,800	481
2016-02-24	476	482	476	477	21,100	477
2016-02-23	483	483	476	476	15,100	476
2016-02-22	477	483	475	483	25,700	483
2016-02-19	481	485	476	477	35,100	477
2016-02-18	482	486	478	482	19,200	482
2016-02-17	478	486	471	476	23,300	476
2016-02-16	474	486	474	478	30,700	478
2016-02-15	480	489	464	476	47,800	476
2016-02-12	480	484	460	462	124,200	462
2016-02-10	494	496	485	485	52,200	485
2016-02-09	500	501	493	493	36,600	493
2016-02-08	502	508	500	507	25,200	507
2016-02-05	510	510	504	508	14,600	508
2016-02-04	513	516	510	513	18,200	513
2016-02-03	514	520	514	518	27,300	518
2016-02-02	518	523	517	521	44,100	521
2016-02-01	518	521	515	519	24,500	519
2016-01-29	517	519	510	519	42,000	519
2016-01-28	513	515	510	515	19,200	515
2016-01-27	513	515	508	513	22,700	513
2016-01-26	506	516	504	510	29,600	510
2016-01-25	514	514	505	512	43,700	512
2016-01-22	496	505	494	504	44,800	504
2016-01-21	495	504	491	491	77,300	491
2016-01-20	502	510	496	496	49,800	496
2016-01-19	498	505	495	500	64,900	500
2016-01-18	501	503	498	499	71,300	499
2016-01-15	505	509	503	506	46,700	506
2016-01-14	506	509	503	505	53,900	505
2016-01-13	505	516	505	509	30,100	509
2016-01-12	508	511	505	505	60,600	505
2016-01-08	511	520	509	510	60,500	510
2016-01-07	511	517	511	511	58,500	511
2016-01-06	518	518	512	512	57,400	512
2016-01-05	519	520	517	518	33,800	518
2016-01-04	520	523	519	519	18,400	519

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3834 (株)朝日ネット の時系列データ [2016年度]

3834 (株)朝日ネットの時系列データ [2016年度]