3834 (株)朝日ネット の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 544 | 547 | 541 | 544 | 36,100 | 544 |
2017-12-28 | 543 | 544 | 537 | 542 | 36,400 | 542 |
2017-12-27 | 531 | 543 | 530 | 540 | 32,900 | 540 |
2017-12-26 | 535 | 537 | 530 | 532 | 27,300 | 532 |
2017-12-25 | 530 | 535 | 528 | 535 | 36,100 | 535 |
2017-12-22 | 525 | 528 | 523 | 528 | 37,300 | 528 |
2017-12-21 | 521 | 526 | 516 | 525 | 23,600 | 525 |
2017-12-20 | 524 | 526 | 521 | 524 | 15,700 | 524 |
2017-12-19 | 523 | 524 | 518 | 523 | 28,400 | 523 |
2017-12-18 | 527 | 528 | 518 | 519 | 45,000 | 519 |
2017-12-15 | 526 | 530 | 521 | 523 | 45,300 | 523 |
2017-12-14 | 533 | 535 | 530 | 534 | 29,300 | 534 |
2017-12-13 | 533 | 533 | 530 | 533 | 31,500 | 533 |
2017-12-12 | 530 | 533 | 529 | 529 | 19,500 | 529 |
2017-12-11 | 530 | 533 | 527 | 532 | 19,900 | 532 |
2017-12-08 | 524 | 536 | 524 | 530 | 36,000 | 530 |
2017-12-07 | 523 | 532 | 523 | 527 | 23,900 | 527 |
2017-12-06 | 530 | 531 | 522 | 523 | 24,600 | 523 |
2017-12-05 | 530 | 537 | 530 | 533 | 33,400 | 533 |
2017-12-04 | 533 | 540 | 531 | 533 | 32,100 | 533 |
2017-12-01 | 526 | 529 | 524 | 529 | 22,600 | 529 |
2017-11-30 | 522 | 528 | 518 | 525 | 45,000 | 525 |
2017-11-29 | 524 | 526 | 522 | 523 | 16,700 | 523 |
2017-11-28 | 519 | 527 | 519 | 523 | 24,900 | 523 |
2017-11-27 | 518 | 520 | 516 | 519 | 24,900 | 519 |
2017-11-24 | 513 | 521 | 510 | 519 | 37,600 | 519 |
2017-11-22 | 513 | 514 | 507 | 512 | 55,900 | 512 |
2017-11-21 | 517 | 519 | 513 | 513 | 46,900 | 513 |
2017-11-20 | 516 | 521 | 515 | 517 | 26,300 | 517 |
2017-11-17 | 521 | 526 | 515 | 516 | 54,500 | 516 |
2017-11-16 | 515 | 529 | 515 | 521 | 41,100 | 521 |
2017-11-15 | 527 | 528 | 515 | 515 | 59,400 | 515 |
2017-11-13 | 532 | 535 | 529 | 530 | 22,100 | 530 |
2017-11-10 | 523 | 533 | 523 | 531 | 30,900 | 531 |
2017-11-09 | 539 | 540 | 522 | 524 | 112,800 | 524 |
2017-11-08 | 545 | 545 | 540 | 542 | 31,300 | 542 |
2017-11-07 | 543 | 547 | 541 | 544 | 29,500 | 544 |
2017-11-06 | 551 | 554 | 545 | 545 | 28,100 | 545 |
2017-11-02 | 555 | 556 | 549 | 551 | 27,400 | 551 |
2017-11-01 | 555 | 556 | 552 | 553 | 29,900 | 553 |
2017-10-31 | 546 | 555 | 541 | 549 | 46,500 | 549 |
2017-10-30 | 547 | 551 | 541 | 549 | 61,000 | 549 |
2017-10-27 | 540 | 551 | 540 | 549 | 49,100 | 549 |
2017-10-26 | 549 | 554 | 548 | 550 | 34,800 | 550 |
2017-10-25 | 555 | 555 | 549 | 552 | 41,800 | 552 |
2017-10-24 | 550 | 555 | 549 | 555 | 44,600 | 555 |
2017-10-23 | 551 | 551 | 542 | 550 | 29,500 | 550 |
2017-10-20 | 540 | 550 | 536 | 546 | 60,600 | 546 |
2017-10-19 | 536 | 544 | 536 | 541 | 26,500 | 541 |
2017-10-18 | 552 | 552 | 537 | 538 | 55,300 | 538 |
2017-10-17 | 553 | 556 | 550 | 552 | 31,100 | 552 |
2017-10-16 | 543 | 560 | 540 | 552 | 110,200 | 552 |
2017-10-13 | 540 | 544 | 539 | 543 | 29,700 | 543 |
2017-10-12 | 540 | 542 | 539 | 541 | 12,000 | 541 |
2017-10-11 | 537 | 541 | 536 | 540 | 25,600 | 540 |
2017-10-10 | 534 | 540 | 534 | 538 | 18,800 | 538 |
2017-10-06 | 536 | 539 | 530 | 537 | 20,600 | 537 |
2017-10-05 | 535 | 537 | 533 | 536 | 20,200 | 536 |
2017-10-04 | 538 | 538 | 535 | 536 | 17,800 | 536 |
2017-10-03 | 539 | 542 | 531 | 539 | 33,200 | 539 |
2017-10-02 | 538 | 540 | 536 | 540 | 21,900 | 540 |
2017-09-29 | 534 | 541 | 534 | 536 | 39,400 | 536 |
2017-09-28 | 536 | 539 | 530 | 539 | 49,400 | 539 |
2017-09-27 | 528 | 541 | 525 | 538 | 54,100 | 538 |
2017-09-26 | 525 | 534 | 523 | 533 | 50,900 | 533 |
2017-09-25 | 522 | 529 | 521 | 527 | 44,100 | 527 |
2017-09-22 | 525 | 526 | 516 | 521 | 49,700 | 521 |
2017-09-21 | 531 | 533 | 525 | 527 | 41,300 | 527 |
2017-09-20 | 528 | 535 | 528 | 532 | 30,000 | 532 |
2017-09-19 | 531 | 533 | 526 | 532 | 33,700 | 532 |
2017-09-15 | 533 | 535 | 521 | 528 | 40,000 | 528 |
2017-09-14 | 539 | 541 | 532 | 532 | 63,100 | 532 |
2017-09-13 | 542 | 542 | 538 | 540 | 20,500 | 540 |
2017-09-12 | 536 | 543 | 534 | 538 | 37,200 | 538 |
2017-09-11 | 521 | 535 | 520 | 533 | 58,900 | 533 |
2017-09-08 | 519 | 523 | 518 | 519 | 39,000 | 519 |
2017-09-07 | 520 | 522 | 518 | 520 | 22,900 | 520 |
2017-09-06 | 515 | 518 | 514 | 516 | 41,900 | 516 |
2017-09-05 | 517 | 522 | 516 | 518 | 41,200 | 518 |
2017-09-04 | 519 | 520 | 516 | 517 | 41,300 | 517 |
2017-09-01 | 520 | 521 | 517 | 520 | 14,300 | 520 |
2017-08-31 | 521 | 521 | 519 | 520 | 4,900 | 520 |
2017-08-30 | 522 | 522 | 518 | 521 | 14,100 | 521 |
2017-08-29 | 521 | 521 | 518 | 521 | 10,300 | 521 |
2017-08-28 | 523 | 523 | 518 | 520 | 20,000 | 520 |
2017-08-25 | 522 | 522 | 517 | 519 | 16,800 | 519 |
2017-08-24 | 520 | 520 | 515 | 515 | 17,300 | 515 |
2017-08-23 | 522 | 522 | 516 | 518 | 15,900 | 518 |
2017-08-22 | 514 | 522 | 514 | 516 | 26,200 | 516 |
2017-08-21 | 522 | 522 | 517 | 519 | 14,700 | 519 |
2017-08-18 | 518 | 521 | 515 | 518 | 24,600 | 518 |
2017-08-17 | 518 | 524 | 518 | 522 | 28,800 | 522 |
2017-08-16 | 512 | 518 | 511 | 517 | 19,800 | 517 |
2017-08-15 | 509 | 523 | 509 | 513 | 63,400 | 513 |
2017-08-14 | 510 | 513 | 505 | 508 | 70,400 | 508 |
2017-08-10 | 524 | 534 | 524 | 529 | 26,200 | 529 |
2017-08-09 | 538 | 539 | 530 | 534 | 28,300 | 534 |
2017-08-08 | 534 | 540 | 533 | 540 | 29,200 | 540 |
2017-08-07 | 537 | 538 | 533 | 535 | 12,500 | 535 |
2017-08-04 | 528 | 536 | 528 | 535 | 17,000 | 535 |
2017-08-03 | 532 | 534 | 528 | 529 | 16,600 | 529 |
2017-08-02 | 528 | 533 | 528 | 530 | 21,200 | 530 |
2017-08-01 | 532 | 535 | 525 | 528 | 28,700 | 528 |
2017-07-31 | 532 | 537 | 530 | 531 | 20,100 | 531 |
2017-07-28 | 544 | 544 | 530 | 535 | 48,100 | 535 |
2017-07-27 | 532 | 547 | 527 | 546 | 145,600 | 546 |
2017-07-26 | 528 | 531 | 524 | 529 | 32,800 | 529 |
2017-07-25 | 528 | 533 | 523 | 532 | 43,700 | 532 |
2017-07-24 | 520 | 523 | 517 | 522 | 47,300 | 522 |
2017-07-21 | 526 | 528 | 523 | 523 | 21,700 | 523 |
2017-07-20 | 530 | 530 | 525 | 528 | 27,100 | 528 |
2017-07-19 | 526 | 530 | 523 | 529 | 27,600 | 529 |
2017-07-18 | 520 | 530 | 520 | 529 | 73,400 | 529 |
2017-07-14 | 518 | 525 | 518 | 522 | 31,000 | 522 |
2017-07-13 | 513 | 520 | 513 | 517 | 18,000 | 517 |
2017-07-12 | 516 | 516 | 507 | 513 | 41,500 | 513 |
2017-07-11 | 521 | 524 | 516 | 516 | 26,000 | 516 |
2017-07-10 | 524 | 526 | 521 | 524 | 14,600 | 524 |
2017-07-07 | 522 | 525 | 519 | 520 | 33,900 | 520 |
2017-07-06 | 530 | 531 | 525 | 525 | 32,900 | 525 |
2017-07-05 | 536 | 537 | 521 | 528 | 65,700 | 528 |
2017-07-04 | 524 | 538 | 523 | 537 | 189,300 | 537 |
2017-07-03 | 518 | 523 | 515 | 522 | 91,400 | 522 |
2017-06-30 | 516 | 518 | 512 | 514 | 21,700 | 514 |
2017-06-29 | 520 | 520 | 515 | 519 | 36,100 | 519 |
2017-06-28 | 514 | 520 | 514 | 515 | 39,100 | 515 |
2017-06-27 | 514 | 520 | 514 | 518 | 31,500 | 518 |
2017-06-26 | 505 | 524 | 505 | 518 | 81,300 | 518 |
2017-06-23 | 498 | 518 | 496 | 510 | 83,300 | 510 |
2017-06-22 | 501 | 503 | 490 | 493 | 123,400 | 493 |
2017-06-21 | 500 | 508 | 498 | 500 | 14,900 | 500 |
2017-06-20 | 500 | 502 | 497 | 498 | 21,200 | 498 |
2017-06-19 | 498 | 501 | 497 | 497 | 14,100 | 497 |
2017-06-16 | 495 | 501 | 495 | 498 | 30,000 | 498 |
2017-06-15 | 495 | 499 | 495 | 495 | 18,800 | 495 |
2017-06-14 | 496 | 500 | 495 | 495 | 18,100 | 495 |
2017-06-13 | 493 | 498 | 493 | 496 | 21,000 | 496 |
2017-06-12 | 490 | 494 | 489 | 492 | 22,900 | 492 |
2017-06-09 | 493 | 497 | 490 | 491 | 24,000 | 491 |
2017-06-08 | 498 | 498 | 492 | 492 | 20,500 | 492 |
2017-06-07 | 492 | 496 | 491 | 496 | 19,800 | 496 |
2017-06-06 | 497 | 497 | 491 | 492 | 33,900 | 492 |
2017-06-05 | 495 | 503 | 490 | 492 | 49,000 | 492 |
2017-06-02 | 492 | 497 | 492 | 494 | 42,600 | 494 |
2017-06-01 | 484 | 491 | 484 | 487 | 46,600 | 487 |
2017-05-31 | 491 | 498 | 481 | 483 | 69,800 | 483 |
2017-05-30 | 502 | 503 | 491 | 493 | 74,200 | 493 |
2017-05-29 | 511 | 511 | 503 | 504 | 40,800 | 504 |
2017-05-26 | 511 | 517 | 511 | 511 | 8,900 | 511 |
2017-05-25 | 521 | 521 | 507 | 513 | 96,200 | 513 |
2017-05-24 | 524 | 524 | 518 | 521 | 37,700 | 521 |
2017-05-23 | 520 | 522 | 520 | 522 | 18,400 | 522 |
2017-05-22 | 514 | 523 | 514 | 519 | 37,100 | 519 |
2017-05-19 | 519 | 521 | 514 | 520 | 30,800 | 520 |
2017-05-18 | 517 | 522 | 515 | 520 | 57,200 | 520 |
2017-05-17 | 515 | 522 | 515 | 521 | 91,200 | 521 |
2017-05-16 | 512 | 516 | 512 | 515 | 22,300 | 515 |
2017-05-15 | 511 | 517 | 507 | 515 | 40,300 | 515 |
2017-05-12 | 505 | 510 | 505 | 509 | 41,200 | 509 |
2017-05-11 | 510 | 514 | 500 | 510 | 71,500 | 510 |
2017-05-10 | 519 | 519 | 517 | 517 | 23,200 | 517 |
2017-05-09 | 520 | 520 | 516 | 519 | 34,900 | 519 |
2017-05-08 | 518 | 521 | 516 | 520 | 38,700 | 520 |
2017-05-02 | 521 | 521 | 510 | 518 | 31,200 | 518 |
2017-05-01 | 520 | 520 | 516 | 517 | 26,100 | 517 |
2017-04-28 | 518 | 522 | 516 | 520 | 39,800 | 520 |
2017-04-27 | 521 | 525 | 515 | 524 | 64,100 | 524 |
2017-04-26 | 519 | 525 | 511 | 525 | 143,400 | 525 |
2017-04-25 | 502 | 503 | 499 | 500 | 38,600 | 500 |
2017-04-24 | 495 | 499 | 493 | 497 | 40,800 | 497 |
2017-04-21 | 490 | 493 | 489 | 491 | 29,600 | 491 |
2017-04-20 | 490 | 495 | 490 | 492 | 25,800 | 492 |
2017-04-19 | 481 | 495 | 481 | 490 | 36,300 | 490 |
2017-04-18 | 485 | 488 | 480 | 484 | 29,900 | 484 |
2017-04-17 | 470 | 478 | 470 | 477 | 13,100 | 477 |
2017-04-14 | 470 | 478 | 470 | 471 | 17,100 | 471 |
2017-04-13 | 468 | 475 | 468 | 471 | 29,400 | 471 |
2017-04-12 | 480 | 481 | 470 | 472 | 33,800 | 472 |
2017-04-11 | 482 | 485 | 480 | 480 | 21,200 | 480 |
2017-04-10 | 483 | 492 | 483 | 485 | 28,000 | 485 |
2017-04-07 | 489 | 492 | 480 | 489 | 54,500 | 489 |
2017-04-06 | 489 | 489 | 481 | 481 | 35,600 | 481 |
2017-04-05 | 490 | 491 | 484 | 487 | 23,300 | 487 |
2017-04-04 | 494 | 495 | 486 | 490 | 37,100 | 490 |
2017-04-03 | 493 | 498 | 490 | 496 | 41,200 | 496 |
2017-03-31 | 505 | 508 | 495 | 495 | 46,800 | 495 |
2017-03-30 | 508 | 508 | 500 | 507 | 27,000 | 507 |
2017-03-29 | 510 | 510 | 493 | 508 | 29,400 | 508 |
2017-03-28 | 511 | 513 | 510 | 513 | 49,200 | 513 |
2017-03-27 | 512 | 513 | 509 | 511 | 24,300 | 511 |
2017-03-24 | 517 | 517 | 510 | 513 | 45,400 | 513 |
2017-03-23 | 518 | 518 | 511 | 513 | 32,600 | 513 |
2017-03-22 | 524 | 524 | 518 | 519 | 34,100 | 519 |
2017-03-21 | 520 | 523 | 518 | 521 | 33,700 | 521 |
2017-03-17 | 519 | 520 | 516 | 518 | 35,800 | 518 |
2017-03-16 | 520 | 520 | 515 | 518 | 29,800 | 518 |
2017-03-15 | 525 | 525 | 512 | 522 | 21,100 | 522 |
2017-03-14 | 523 | 526 | 517 | 525 | 38,400 | 525 |
2017-03-13 | 520 | 525 | 520 | 523 | 33,700 | 523 |
2017-03-10 | 524 | 526 | 522 | 524 | 48,800 | 524 |
2017-03-09 | 521 | 523 | 519 | 523 | 12,100 | 523 |
2017-03-08 | 519 | 521 | 517 | 521 | 27,200 | 521 |
2017-03-07 | 515 | 518 | 511 | 517 | 29,000 | 517 |
2017-03-06 | 513 | 515 | 510 | 513 | 25,700 | 513 |
2017-03-03 | 515 | 517 | 513 | 515 | 25,600 | 515 |
2017-03-02 | 520 | 520 | 510 | 517 | 30,300 | 517 |
2017-03-01 | 515 | 519 | 515 | 518 | 27,700 | 518 |
2017-02-28 | 518 | 520 | 518 | 519 | 16,300 | 519 |
2017-02-27 | 521 | 521 | 519 | 520 | 21,800 | 520 |
2017-02-24 | 520 | 522 | 516 | 521 | 37,100 | 521 |
2017-02-23 | 519 | 522 | 514 | 520 | 41,900 | 520 |
2017-02-22 | 523 | 525 | 518 | 520 | 14,400 | 520 |
2017-02-21 | 520 | 525 | 514 | 523 | 29,900 | 523 |
2017-02-20 | 522 | 525 | 521 | 525 | 15,100 | 525 |
2017-02-17 | 519 | 525 | 517 | 523 | 31,200 | 523 |
2017-02-16 | 522 | 524 | 519 | 522 | 23,300 | 522 |
2017-02-15 | 521 | 523 | 518 | 522 | 35,900 | 522 |
2017-02-14 | 520 | 525 | 517 | 521 | 52,400 | 521 |
2017-02-13 | 512 | 520 | 509 | 519 | 61,400 | 519 |
2017-02-10 | 513 | 515 | 510 | 512 | 33,700 | 512 |
2017-02-09 | 505 | 510 | 505 | 509 | 16,000 | 509 |
2017-02-08 | 504 | 513 | 501 | 513 | 33,200 | 513 |
2017-02-07 | 509 | 509 | 504 | 504 | 19,000 | 504 |
2017-02-06 | 508 | 512 | 507 | 510 | 22,000 | 510 |
2017-02-03 | 508 | 512 | 506 | 509 | 20,700 | 509 |
2017-02-02 | 511 | 512 | 507 | 509 | 29,400 | 509 |
2017-02-01 | 507 | 513 | 504 | 512 | 22,900 | 512 |
2017-01-31 | 505 | 508 | 501 | 507 | 22,100 | 507 |
2017-01-30 | 501 | 504 | 498 | 504 | 29,500 | 504 |
2017-01-27 | 508 | 512 | 505 | 505 | 62,700 | 505 |
2017-01-26 | 504 | 509 | 500 | 508 | 44,900 | 508 |
2017-01-25 | 505 | 505 | 500 | 501 | 46,200 | 501 |
2017-01-24 | 500 | 505 | 497 | 505 | 67,100 | 505 |
2017-01-23 | 493 | 501 | 490 | 500 | 46,700 | 500 |
2017-01-20 | 491 | 491 | 487 | 490 | 16,600 | 490 |
2017-01-19 | 484 | 493 | 483 | 493 | 34,600 | 493 |
2017-01-18 | 476 | 481 | 475 | 480 | 27,200 | 480 |
2017-01-17 | 489 | 489 | 480 | 484 | 41,600 | 484 |
2017-01-16 | 498 | 499 | 490 | 492 | 31,600 | 492 |
2017-01-13 | 495 | 501 | 495 | 500 | 45,800 | 500 |
2017-01-12 | 505 | 505 | 498 | 500 | 44,300 | 500 |
2017-01-11 | 505 | 505 | 500 | 505 | 24,600 | 505 |
2017-01-10 | 503 | 508 | 501 | 506 | 50,700 | 506 |
2017-01-06 | 493 | 503 | 493 | 503 | 74,200 | 503 |
2017-01-05 | 490 | 500 | 490 | 500 | 89,200 | 500 |
2017-01-04 | 491 | 495 | 489 | 495 | 43,600 | 495 |
分割・併合履歴 : なし