3834 (株)朝日ネット の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 494 | 495 | 485 | 491 | 39,100 | 491 |
2018-12-27 | 478 | 494 | 475 | 494 | 56,400 | 494 |
2018-12-26 | 471 | 477 | 461 | 462 | 138,700 | 462 |
2018-12-25 | 498 | 498 | 466 | 468 | 126,600 | 468 |
2018-12-21 | 500 | 510 | 496 | 503 | 136,200 | 503 |
2018-12-20 | 510 | 511 | 498 | 499 | 40,000 | 499 |
2018-12-19 | 508 | 513 | 508 | 513 | 31,300 | 513 |
2018-12-18 | 515 | 525 | 511 | 511 | 54,500 | 511 |
2018-12-17 | 524 | 528 | 523 | 524 | 27,900 | 524 |
2018-12-14 | 537 | 537 | 527 | 529 | 41,200 | 529 |
2018-12-13 | 522 | 534 | 522 | 533 | 58,000 | 533 |
2018-12-12 | 521 | 528 | 515 | 526 | 46,200 | 526 |
2018-12-11 | 527 | 528 | 508 | 512 | 39,000 | 512 |
2018-12-10 | 524 | 531 | 523 | 524 | 29,400 | 524 |
2018-12-07 | 524 | 535 | 522 | 532 | 35,400 | 532 |
2018-12-06 | 529 | 533 | 521 | 528 | 33,900 | 528 |
2018-12-05 | 523 | 533 | 521 | 529 | 23,500 | 529 |
2018-12-04 | 535 | 537 | 527 | 530 | 27,000 | 530 |
2018-12-03 | 544 | 544 | 534 | 539 | 42,700 | 539 |
2018-11-30 | 534 | 550 | 532 | 546 | 65,000 | 546 |
2018-11-29 | 550 | 551 | 533 | 534 | 78,600 | 534 |
2018-11-28 | 530 | 552 | 530 | 549 | 209,900 | 549 |
2018-11-27 | 516 | 530 | 516 | 529 | 97,400 | 529 |
2018-11-26 | 515 | 516 | 512 | 515 | 25,100 | 515 |
2018-11-22 | 509 | 514 | 508 | 514 | 33,500 | 514 |
2018-11-21 | 501 | 508 | 500 | 507 | 29,400 | 507 |
2018-11-20 | 505 | 509 | 502 | 506 | 29,400 | 506 |
2018-11-19 | 505 | 510 | 503 | 508 | 12,600 | 508 |
2018-11-16 | 505 | 511 | 502 | 504 | 28,000 | 504 |
2018-11-15 | 502 | 507 | 500 | 503 | 29,200 | 503 |
2018-11-14 | 506 | 506 | 500 | 502 | 28,600 | 502 |
2018-11-13 | 505 | 509 | 503 | 506 | 45,000 | 506 |
2018-11-12 | 518 | 518 | 511 | 518 | 25,000 | 518 |
2018-11-09 | 514 | 517 | 509 | 517 | 35,800 | 517 |
2018-11-08 | 510 | 519 | 510 | 516 | 86,700 | 516 |
2018-11-07 | 511 | 513 | 507 | 510 | 25,800 | 510 |
2018-11-06 | 510 | 510 | 503 | 508 | 28,500 | 508 |
2018-11-05 | 506 | 510 | 504 | 505 | 22,300 | 505 |
2018-11-02 | 514 | 514 | 506 | 509 | 15,400 | 509 |
2018-11-01 | 508 | 515 | 506 | 511 | 39,800 | 511 |
2018-10-31 | 501 | 511 | 499 | 509 | 54,900 | 509 |
2018-10-30 | 488 | 504 | 486 | 503 | 146,000 | 503 |
2018-10-29 | 496 | 497 | 490 | 490 | 33,400 | 490 |
2018-10-26 | 500 | 500 | 492 | 495 | 33,600 | 495 |
2018-10-25 | 499 | 500 | 495 | 495 | 47,400 | 495 |
2018-10-24 | 501 | 508 | 500 | 506 | 18,000 | 506 |
2018-10-23 | 503 | 508 | 500 | 500 | 45,200 | 500 |
2018-10-22 | 517 | 517 | 500 | 504 | 53,100 | 504 |
2018-10-19 | 507 | 513 | 505 | 511 | 29,600 | 511 |
2018-10-18 | 506 | 515 | 503 | 511 | 59,100 | 511 |
2018-10-17 | 506 | 506 | 501 | 503 | 27,300 | 503 |
2018-10-16 | 500 | 503 | 500 | 500 | 21,000 | 500 |
2018-10-15 | 504 | 507 | 500 | 500 | 28,900 | 500 |
2018-10-12 | 502 | 505 | 499 | 503 | 26,200 | 503 |
2018-10-11 | 504 | 505 | 499 | 502 | 41,100 | 502 |
2018-10-10 | 504 | 510 | 504 | 508 | 18,500 | 508 |
2018-10-09 | 507 | 508 | 504 | 506 | 24,000 | 506 |
2018-10-05 | 510 | 512 | 506 | 507 | 27,800 | 507 |
2018-10-04 | 510 | 515 | 506 | 511 | 25,600 | 511 |
2018-10-03 | 513 | 514 | 511 | 511 | 15,900 | 511 |
2018-10-02 | 525 | 527 | 513 | 513 | 29,400 | 513 |
2018-10-01 | 530 | 530 | 520 | 523 | 17,600 | 523 |
2018-09-28 | 521 | 530 | 521 | 529 | 27,100 | 529 |
2018-09-27 | 520 | 526 | 520 | 522 | 11,900 | 522 |
2018-09-26 | 515 | 524 | 514 | 524 | 29,300 | 524 |
2018-09-25 | 518 | 522 | 513 | 522 | 52,300 | 522 |
2018-09-21 | 515 | 516 | 506 | 515 | 55,100 | 515 |
2018-09-20 | 521 | 522 | 513 | 515 | 38,700 | 515 |
2018-09-19 | 525 | 525 | 519 | 523 | 37,000 | 523 |
2018-09-18 | 514 | 520 | 514 | 520 | 55,100 | 520 |
2018-09-14 | 513 | 515 | 511 | 513 | 33,200 | 513 |
2018-09-13 | 504 | 512 | 504 | 512 | 17,600 | 512 |
2018-09-12 | 508 | 509 | 504 | 504 | 20,700 | 504 |
2018-09-11 | 508 | 512 | 506 | 509 | 20,100 | 509 |
2018-09-10 | 506 | 512 | 505 | 509 | 21,600 | 509 |
2018-09-07 | 506 | 507 | 503 | 506 | 14,000 | 506 |
2018-09-06 | 510 | 511 | 506 | 507 | 12,900 | 507 |
2018-09-05 | 508 | 511 | 507 | 508 | 19,500 | 508 |
2018-09-04 | 509 | 510 | 507 | 509 | 15,700 | 509 |
2018-09-03 | 516 | 517 | 510 | 512 | 15,900 | 512 |
2018-08-31 | 515 | 515 | 513 | 513 | 9,300 | 513 |
2018-08-30 | 518 | 519 | 514 | 519 | 11,200 | 519 |
2018-08-29 | 516 | 518 | 515 | 518 | 13,000 | 518 |
2018-08-28 | 518 | 518 | 511 | 514 | 36,500 | 514 |
2018-08-27 | 513 | 514 | 508 | 510 | 27,400 | 510 |
2018-08-24 | 515 | 515 | 508 | 513 | 22,300 | 513 |
2018-08-23 | 505 | 515 | 505 | 513 | 40,700 | 513 |
2018-08-22 | 501 | 510 | 501 | 505 | 18,300 | 505 |
2018-08-21 | 501 | 503 | 499 | 501 | 33,500 | 501 |
2018-08-20 | 504 | 506 | 502 | 503 | 13,600 | 503 |
2018-08-17 | 502 | 506 | 502 | 504 | 10,800 | 504 |
2018-08-16 | 502 | 504 | 500 | 503 | 23,600 | 503 |
2018-08-15 | 503 | 510 | 503 | 506 | 14,300 | 506 |
2018-08-14 | 509 | 509 | 503 | 505 | 23,700 | 505 |
2018-08-13 | 513 | 513 | 503 | 503 | 36,500 | 503 |
2018-08-10 | 515 | 517 | 512 | 516 | 32,600 | 516 |
2018-08-09 | 513 | 518 | 507 | 513 | 32,500 | 513 |
2018-08-08 | 514 | 518 | 511 | 513 | 17,800 | 513 |
2018-08-07 | 507 | 515 | 506 | 514 | 17,000 | 514 |
2018-08-06 | 508 | 510 | 507 | 507 | 6,600 | 507 |
2018-08-03 | 514 | 514 | 507 | 507 | 18,700 | 507 |
2018-08-02 | 514 | 517 | 513 | 514 | 9,500 | 514 |
2018-08-01 | 520 | 520 | 512 | 515 | 15,800 | 515 |
2018-07-31 | 522 | 523 | 518 | 520 | 17,900 | 520 |
2018-07-30 | 523 | 523 | 514 | 520 | 29,400 | 520 |
2018-07-27 | 514 | 520 | 513 | 519 | 18,800 | 519 |
2018-07-26 | 512 | 512 | 508 | 511 | 10,600 | 511 |
2018-07-25 | 509 | 509 | 505 | 508 | 14,100 | 508 |
2018-07-24 | 507 | 510 | 504 | 505 | 13,800 | 505 |
2018-07-23 | 508 | 512 | 505 | 506 | 14,500 | 506 |
2018-07-20 | 513 | 513 | 508 | 508 | 9,900 | 508 |
2018-07-19 | 514 | 516 | 512 | 512 | 6,200 | 512 |
2018-07-18 | 515 | 516 | 511 | 514 | 13,300 | 514 |
2018-07-17 | 508 | 517 | 508 | 514 | 16,200 | 514 |
2018-07-13 | 506 | 509 | 505 | 508 | 9,400 | 508 |
2018-07-12 | 501 | 506 | 501 | 505 | 25,200 | 505 |
2018-07-11 | 500 | 505 | 496 | 501 | 36,700 | 501 |
2018-07-10 | 505 | 506 | 499 | 499 | 38,100 | 499 |
2018-07-09 | 508 | 508 | 502 | 503 | 18,500 | 503 |
2018-07-06 | 504 | 508 | 499 | 503 | 45,000 | 503 |
2018-07-05 | 508 | 510 | 501 | 501 | 17,400 | 501 |
2018-07-04 | 510 | 513 | 508 | 509 | 23,800 | 509 |
2018-07-03 | 521 | 521 | 509 | 510 | 24,800 | 510 |
2018-07-02 | 521 | 521 | 513 | 513 | 17,500 | 513 |
2018-06-29 | 521 | 525 | 517 | 522 | 22,200 | 522 |
2018-06-28 | 523 | 524 | 519 | 521 | 15,500 | 521 |
2018-06-27 | 519 | 530 | 518 | 525 | 16,800 | 525 |
2018-06-26 | 514 | 519 | 513 | 519 | 11,900 | 519 |
2018-06-25 | 519 | 521 | 516 | 517 | 16,900 | 517 |
2018-06-22 | 522 | 523 | 516 | 516 | 31,400 | 516 |
2018-06-21 | 525 | 531 | 520 | 522 | 19,200 | 522 |
2018-06-20 | 526 | 528 | 524 | 527 | 12,800 | 527 |
2018-06-19 | 524 | 529 | 524 | 526 | 14,100 | 526 |
2018-06-18 | 536 | 536 | 526 | 529 | 13,700 | 529 |
2018-06-15 | 537 | 537 | 530 | 532 | 39,600 | 532 |
2018-06-14 | 532 | 538 | 529 | 536 | 22,800 | 536 |
2018-06-13 | 536 | 537 | 532 | 537 | 14,700 | 537 |
2018-06-12 | 539 | 543 | 535 | 536 | 16,000 | 536 |
2018-06-11 | 540 | 544 | 532 | 540 | 24,600 | 540 |
2018-06-08 | 540 | 541 | 537 | 540 | 26,100 | 540 |
2018-06-07 | 536 | 540 | 530 | 540 | 23,800 | 540 |
2018-06-06 | 533 | 537 | 528 | 535 | 20,700 | 535 |
2018-06-05 | 537 | 538 | 531 | 536 | 16,500 | 536 |
2018-06-04 | 539 | 539 | 532 | 535 | 16,800 | 535 |
2018-06-01 | 532 | 537 | 526 | 532 | 25,200 | 532 |
2018-05-31 | 529 | 535 | 525 | 533 | 30,200 | 533 |
2018-05-30 | 534 | 534 | 529 | 531 | 17,400 | 531 |
2018-05-29 | 533 | 537 | 530 | 537 | 17,400 | 537 |
2018-05-28 | 533 | 535 | 529 | 533 | 32,600 | 533 |
2018-05-25 | 533 | 535 | 530 | 532 | 23,100 | 532 |
2018-05-24 | 533 | 535 | 531 | 535 | 11,900 | 535 |
2018-05-23 | 534 | 538 | 529 | 536 | 19,000 | 536 |
2018-05-22 | 533 | 536 | 530 | 534 | 11,400 | 534 |
2018-05-21 | 535 | 539 | 534 | 536 | 10,800 | 536 |
2018-05-18 | 537 | 538 | 529 | 534 | 21,100 | 534 |
2018-05-17 | 541 | 541 | 534 | 539 | 18,400 | 539 |
2018-05-16 | 536 | 541 | 536 | 541 | 15,900 | 541 |
2018-05-15 | 534 | 536 | 531 | 536 | 13,000 | 536 |
2018-05-14 | 534 | 534 | 530 | 533 | 22,700 | 533 |
2018-05-11 | 546 | 547 | 530 | 534 | 50,800 | 534 |
2018-05-10 | 542 | 549 | 538 | 549 | 51,900 | 549 |
2018-05-09 | 535 | 544 | 529 | 543 | 77,500 | 543 |
2018-05-08 | 527 | 539 | 522 | 538 | 70,400 | 538 |
2018-05-07 | 526 | 526 | 519 | 526 | 41,300 | 526 |
2018-05-02 | 519 | 525 | 519 | 523 | 29,900 | 523 |
2018-05-01 | 513 | 520 | 512 | 518 | 54,800 | 518 |
2018-04-27 | 513 | 520 | 511 | 517 | 69,700 | 517 |
2018-04-26 | 510 | 514 | 507 | 513 | 45,700 | 513 |
2018-04-25 | 511 | 511 | 504 | 507 | 113,100 | 507 |
2018-04-24 | 517 | 519 | 514 | 519 | 16,600 | 519 |
2018-04-23 | 510 | 516 | 510 | 515 | 15,200 | 515 |
2018-04-20 | 512 | 517 | 510 | 510 | 26,800 | 510 |
2018-04-19 | 509 | 515 | 505 | 514 | 32,600 | 514 |
2018-04-18 | 510 | 511 | 503 | 506 | 35,600 | 506 |
2018-04-17 | 508 | 510 | 505 | 506 | 15,800 | 506 |
2018-04-16 | 504 | 506 | 501 | 505 | 19,600 | 505 |
2018-04-13 | 505 | 507 | 500 | 504 | 31,000 | 504 |
2018-04-12 | 503 | 509 | 503 | 506 | 17,900 | 506 |
2018-04-11 | 506 | 506 | 500 | 503 | 20,600 | 503 |
2018-04-10 | 504 | 508 | 501 | 506 | 16,100 | 506 |
2018-04-09 | 506 | 507 | 502 | 506 | 16,800 | 506 |
2018-04-06 | 514 | 514 | 508 | 508 | 18,000 | 508 |
2018-04-05 | 510 | 514 | 507 | 512 | 22,100 | 512 |
2018-04-04 | 504 | 514 | 504 | 513 | 34,000 | 513 |
2018-04-03 | 501 | 505 | 498 | 500 | 21,500 | 500 |
2018-03-30 | 509 | 509 | 500 | 506 | 18,700 | 506 |
2018-03-29 | 506 | 506 | 500 | 504 | 17,400 | 504 |
2018-03-28 | 498 | 507 | 498 | 502 | 63,200 | 502 |
2018-03-27 | 517 | 517 | 508 | 516 | 36,600 | 516 |
2018-03-26 | 500 | 503 | 495 | 500 | 52,100 | 500 |
2018-03-23 | 513 | 513 | 501 | 501 | 49,100 | 501 |
2018-03-22 | 508 | 510 | 505 | 510 | 30,200 | 510 |
2018-03-20 | 505 | 508 | 505 | 508 | 17,300 | 508 |
2018-03-19 | 515 | 515 | 506 | 508 | 49,000 | 508 |
2018-03-16 | 517 | 520 | 513 | 515 | 17,900 | 515 |
2018-03-15 | 510 | 523 | 508 | 518 | 49,400 | 518 |
2018-03-14 | 507 | 511 | 506 | 511 | 28,800 | 511 |
2018-03-13 | 507 | 509 | 503 | 509 | 40,700 | 509 |
2018-03-12 | 515 | 515 | 507 | 509 | 30,600 | 509 |
2018-03-09 | 510 | 516 | 507 | 507 | 46,500 | 507 |
2018-03-08 | 513 | 513 | 506 | 510 | 28,900 | 510 |
2018-03-07 | 513 | 515 | 508 | 510 | 24,400 | 510 |
2018-03-06 | 512 | 517 | 510 | 515 | 27,100 | 515 |
2018-03-05 | 505 | 508 | 501 | 503 | 45,300 | 503 |
2018-03-02 | 508 | 512 | 504 | 506 | 75,100 | 506 |
2018-03-01 | 524 | 525 | 515 | 517 | 30,800 | 517 |
2018-02-28 | 526 | 530 | 523 | 523 | 23,000 | 523 |
2018-02-27 | 528 | 531 | 523 | 526 | 25,700 | 526 |
2018-02-26 | 519 | 527 | 515 | 525 | 42,000 | 525 |
2018-02-23 | 517 | 519 | 514 | 519 | 19,400 | 519 |
2018-02-22 | 515 | 517 | 511 | 514 | 25,300 | 514 |
2018-02-21 | 521 | 524 | 517 | 517 | 26,000 | 517 |
2018-02-20 | 519 | 522 | 515 | 521 | 28,200 | 521 |
2018-02-19 | 515 | 524 | 515 | 522 | 37,600 | 522 |
2018-02-16 | 502 | 513 | 502 | 510 | 59,200 | 510 |
2018-02-15 | 507 | 510 | 504 | 504 | 46,500 | 504 |
2018-02-14 | 506 | 511 | 503 | 506 | 49,800 | 506 |
2018-02-13 | 505 | 515 | 500 | 505 | 101,500 | 505 |
2018-02-09 | 511 | 521 | 506 | 510 | 90,000 | 510 |
2018-02-08 | 520 | 527 | 520 | 520 | 44,800 | 520 |
2018-02-07 | 526 | 534 | 518 | 518 | 51,600 | 518 |
2018-02-06 | 535 | 535 | 512 | 520 | 110,000 | 520 |
2018-02-05 | 547 | 547 | 542 | 543 | 26,800 | 543 |
2018-02-02 | 549 | 553 | 547 | 550 | 48,100 | 550 |
2018-02-01 | 542 | 548 | 539 | 547 | 26,200 | 547 |
2018-01-31 | 536 | 542 | 535 | 535 | 34,200 | 535 |
2018-01-30 | 545 | 546 | 538 | 538 | 34,200 | 538 |
2018-01-29 | 545 | 550 | 545 | 546 | 23,800 | 546 |
2018-01-26 | 544 | 549 | 544 | 546 | 50,500 | 546 |
2018-01-25 | 540 | 543 | 539 | 540 | 52,800 | 540 |
2018-01-24 | 540 | 543 | 540 | 541 | 51,800 | 541 |
2018-01-23 | 539 | 544 | 536 | 540 | 69,200 | 540 |
2018-01-22 | 528 | 533 | 526 | 526 | 36,700 | 526 |
2018-01-19 | 531 | 535 | 528 | 528 | 30,300 | 528 |
2018-01-18 | 540 | 542 | 528 | 528 | 54,500 | 528 |
2018-01-17 | 541 | 543 | 537 | 537 | 27,200 | 537 |
2018-01-16 | 541 | 547 | 541 | 542 | 32,200 | 542 |
2018-01-15 | 545 | 549 | 541 | 541 | 32,100 | 541 |
2018-01-12 | 549 | 549 | 540 | 541 | 43,800 | 541 |
2018-01-11 | 548 | 550 | 546 | 549 | 18,200 | 549 |
2018-01-10 | 547 | 552 | 547 | 548 | 17,400 | 548 |
2018-01-09 | 546 | 550 | 544 | 548 | 31,000 | 548 |
2018-01-05 | 544 | 547 | 541 | 543 | 33,800 | 543 |
2018-01-04 | 548 | 548 | 542 | 544 | 40,200 | 544 |
分割・併合履歴 : なし