3834 (株)朝日ネット の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 633 | 639 | 631 | 631 | 34,300 | 631 |
2019-12-27 | 642 | 643 | 638 | 638 | 33,200 | 638 |
2019-12-26 | 644 | 645 | 637 | 642 | 60,100 | 642 |
2019-12-25 | 654 | 658 | 642 | 644 | 52,200 | 644 |
2019-12-24 | 655 | 660 | 643 | 648 | 115,200 | 648 |
2019-12-23 | 647 | 653 | 644 | 650 | 111,900 | 650 |
2019-12-20 | 627 | 643 | 621 | 642 | 104,000 | 642 |
2019-12-19 | 625 | 629 | 622 | 627 | 45,100 | 627 |
2019-12-18 | 636 | 636 | 621 | 625 | 56,500 | 625 |
2019-12-17 | 628 | 637 | 615 | 636 | 176,000 | 636 |
2019-12-16 | 636 | 636 | 622 | 628 | 73,400 | 628 |
2019-12-13 | 644 | 647 | 636 | 636 | 48,700 | 636 |
2019-12-12 | 648 | 649 | 640 | 641 | 59,800 | 641 |
2019-12-11 | 635 | 647 | 635 | 645 | 60,300 | 645 |
2019-12-10 | 648 | 648 | 638 | 638 | 48,000 | 638 |
2019-12-09 | 634 | 645 | 634 | 644 | 70,100 | 644 |
2019-12-06 | 632 | 635 | 625 | 632 | 38,700 | 632 |
2019-12-05 | 645 | 647 | 631 | 632 | 92,900 | 632 |
2019-12-04 | 626 | 641 | 620 | 639 | 117,100 | 639 |
2019-12-03 | 615 | 625 | 610 | 622 | 92,900 | 622 |
2019-12-02 | 613 | 621 | 611 | 618 | 53,200 | 618 |
2019-11-29 | 611 | 612 | 607 | 609 | 31,900 | 609 |
2019-11-28 | 613 | 615 | 609 | 611 | 35,200 | 611 |
2019-11-27 | 605 | 618 | 605 | 614 | 75,600 | 614 |
2019-11-26 | 617 | 617 | 607 | 607 | 79,800 | 607 |
2019-11-25 | 624 | 625 | 614 | 618 | 42,200 | 618 |
2019-11-22 | 623 | 625 | 617 | 618 | 44,800 | 618 |
2019-11-21 | 623 | 627 | 612 | 626 | 76,000 | 626 |
2019-11-20 | 631 | 631 | 623 | 623 | 56,000 | 623 |
2019-11-19 | 629 | 632 | 624 | 627 | 41,200 | 627 |
2019-11-18 | 632 | 637 | 628 | 632 | 40,300 | 632 |
2019-11-15 | 623 | 632 | 619 | 632 | 54,100 | 632 |
2019-11-14 | 635 | 635 | 621 | 624 | 78,300 | 624 |
2019-11-13 | 643 | 643 | 631 | 632 | 50,800 | 632 |
2019-11-12 | 644 | 648 | 641 | 643 | 52,300 | 643 |
2019-11-11 | 634 | 647 | 625 | 644 | 144,600 | 644 |
2019-11-08 | 650 | 654 | 631 | 633 | 241,800 | 633 |
2019-11-07 | 659 | 676 | 656 | 674 | 85,300 | 674 |
2019-11-06 | 669 | 673 | 657 | 659 | 40,900 | 659 |
2019-11-05 | 678 | 679 | 665 | 667 | 71,800 | 667 |
2019-11-01 | 677 | 678 | 668 | 675 | 51,200 | 675 |
2019-10-31 | 675 | 677 | 665 | 672 | 63,000 | 672 |
2019-10-30 | 650 | 668 | 645 | 667 | 106,200 | 667 |
2019-10-29 | 642 | 656 | 641 | 646 | 94,300 | 646 |
2019-10-28 | 641 | 643 | 635 | 637 | 85,800 | 637 |
2019-10-25 | 650 | 650 | 641 | 641 | 60,500 | 641 |
2019-10-24 | 652 | 666 | 645 | 650 | 67,600 | 650 |
2019-10-23 | 646 | 653 | 645 | 646 | 65,700 | 646 |
2019-10-21 | 653 | 653 | 645 | 650 | 31,300 | 650 |
2019-10-18 | 665 | 669 | 654 | 657 | 39,100 | 657 |
2019-10-17 | 671 | 671 | 664 | 664 | 36,800 | 664 |
2019-10-16 | 678 | 684 | 668 | 669 | 54,300 | 669 |
2019-10-15 | 674 | 679 | 671 | 677 | 41,800 | 677 |
2019-10-11 | 669 | 671 | 662 | 669 | 68,500 | 669 |
2019-10-10 | 677 | 677 | 666 | 667 | 32,100 | 667 |
2019-10-09 | 666 | 677 | 666 | 675 | 34,300 | 675 |
2019-10-08 | 667 | 673 | 666 | 671 | 44,300 | 671 |
2019-10-07 | 670 | 674 | 666 | 668 | 42,300 | 668 |
2019-10-04 | 677 | 677 | 666 | 672 | 30,000 | 672 |
2019-10-03 | 678 | 680 | 673 | 677 | 47,400 | 677 |
2019-10-02 | 678 | 694 | 676 | 688 | 60,000 | 688 |
2019-10-01 | 670 | 683 | 670 | 678 | 63,900 | 678 |
2019-09-30 | 684 | 685 | 671 | 675 | 62,900 | 675 |
2019-09-27 | 703 | 703 | 679 | 691 | 76,300 | 691 |
2019-09-26 | 703 | 708 | 699 | 703 | 83,400 | 703 |
2019-09-25 | 690 | 699 | 685 | 697 | 67,900 | 697 |
2019-09-24 | 690 | 699 | 689 | 690 | 135,600 | 690 |
2019-09-20 | 685 | 694 | 680 | 680 | 76,600 | 680 |
2019-09-19 | 663 | 683 | 663 | 680 | 93,700 | 680 |
2019-09-18 | 669 | 671 | 662 | 667 | 64,900 | 667 |
2019-09-17 | 670 | 670 | 661 | 667 | 77,900 | 667 |
2019-09-13 | 677 | 682 | 670 | 680 | 112,900 | 680 |
2019-09-12 | 681 | 683 | 673 | 677 | 88,500 | 677 |
2019-09-11 | 674 | 676 | 663 | 673 | 139,100 | 673 |
2019-09-10 | 692 | 693 | 677 | 677 | 85,500 | 677 |
2019-09-09 | 694 | 695 | 684 | 693 | 74,300 | 693 |
2019-09-06 | 702 | 702 | 686 | 695 | 132,500 | 695 |
2019-09-05 | 714 | 719 | 695 | 697 | 186,800 | 697 |
2019-09-04 | 704 | 719 | 700 | 717 | 117,800 | 717 |
2019-09-03 | 700 | 709 | 694 | 705 | 100,500 | 705 |
2019-09-02 | 710 | 711 | 700 | 703 | 59,900 | 703 |
2019-08-30 | 703 | 713 | 699 | 713 | 66,100 | 713 |
2019-08-29 | 707 | 709 | 688 | 698 | 111,100 | 698 |
2019-08-28 | 718 | 721 | 702 | 709 | 149,300 | 709 |
2019-08-27 | 720 | 733 | 720 | 725 | 87,700 | 725 |
2019-08-26 | 714 | 735 | 706 | 717 | 224,400 | 717 |
2019-08-23 | 705 | 725 | 699 | 724 | 153,100 | 724 |
2019-08-22 | 720 | 726 | 703 | 703 | 65,300 | 703 |
2019-08-21 | 711 | 718 | 706 | 717 | 85,500 | 717 |
2019-08-20 | 708 | 720 | 706 | 711 | 144,300 | 711 |
2019-08-19 | 699 | 709 | 695 | 703 | 91,800 | 703 |
2019-08-16 | 700 | 700 | 684 | 684 | 44,400 | 684 |
2019-08-15 | 679 | 700 | 675 | 700 | 80,000 | 700 |
2019-08-14 | 695 | 700 | 683 | 693 | 77,000 | 693 |
2019-08-13 | 693 | 702 | 686 | 697 | 100,100 | 697 |
2019-08-09 | 714 | 718 | 699 | 700 | 212,500 | 700 |
2019-08-08 | 701 | 730 | 697 | 710 | 443,500 | 710 |
2019-08-07 | 650 | 656 | 644 | 656 | 166,400 | 656 |
2019-08-06 | 636 | 660 | 636 | 659 | 128,700 | 659 |
2019-08-05 | 668 | 671 | 658 | 660 | 109,200 | 660 |
2019-08-02 | 676 | 684 | 672 | 677 | 53,200 | 677 |
2019-08-01 | 685 | 691 | 680 | 691 | 26,600 | 691 |
2019-07-31 | 681 | 689 | 677 | 685 | 42,400 | 685 |
2019-07-30 | 697 | 697 | 682 | 684 | 89,200 | 684 |
2019-07-29 | 693 | 697 | 686 | 697 | 65,000 | 697 |
2019-07-26 | 696 | 696 | 686 | 693 | 107,400 | 693 |
2019-07-25 | 690 | 706 | 687 | 698 | 121,900 | 698 |
2019-07-24 | 680 | 691 | 673 | 686 | 56,100 | 686 |
2019-07-23 | 677 | 686 | 676 | 680 | 68,700 | 680 |
2019-07-22 | 698 | 701 | 677 | 677 | 82,600 | 677 |
2019-07-19 | 668 | 693 | 668 | 691 | 123,400 | 691 |
2019-07-18 | 681 | 688 | 668 | 671 | 174,700 | 671 |
2019-07-17 | 699 | 700 | 680 | 684 | 190,800 | 684 |
2019-07-16 | 697 | 711 | 692 | 702 | 136,800 | 702 |
2019-07-12 | 715 | 718 | 697 | 700 | 102,200 | 700 |
2019-07-11 | 725 | 725 | 711 | 718 | 66,900 | 718 |
2019-07-10 | 717 | 729 | 711 | 725 | 92,500 | 725 |
2019-07-09 | 705 | 723 | 700 | 723 | 153,300 | 723 |
2019-07-08 | 709 | 715 | 701 | 705 | 89,100 | 705 |
2019-07-05 | 700 | 711 | 693 | 709 | 123,800 | 709 |
2019-07-04 | 716 | 716 | 692 | 698 | 193,800 | 698 |
2019-07-03 | 726 | 730 | 709 | 715 | 144,400 | 715 |
2019-07-02 | 724 | 745 | 721 | 725 | 170,000 | 725 |
2019-07-01 | 741 | 748 | 721 | 726 | 170,900 | 726 |
2019-06-28 | 700 | 741 | 698 | 731 | 418,200 | 731 |
2019-06-27 | 700 | 705 | 694 | 698 | 146,800 | 698 |
2019-06-26 | 698 | 705 | 688 | 704 | 161,200 | 704 |
2019-06-25 | 700 | 717 | 700 | 706 | 104,900 | 706 |
2019-06-24 | 706 | 713 | 689 | 700 | 236,400 | 700 |
2019-06-21 | 710 | 718 | 702 | 712 | 169,200 | 712 |
2019-06-20 | 695 | 716 | 687 | 713 | 229,600 | 713 |
2019-06-19 | 700 | 720 | 694 | 697 | 412,600 | 697 |
2019-06-18 | 658 | 704 | 658 | 694 | 646,100 | 694 |
2019-06-17 | 675 | 691 | 659 | 661 | 575,700 | 661 |
2019-06-14 | 632 | 675 | 630 | 675 | 443,300 | 675 |
2019-06-13 | 623 | 631 | 603 | 622 | 297,800 | 622 |
2019-06-12 | 608 | 630 | 608 | 628 | 334,600 | 628 |
2019-06-11 | 613 | 616 | 602 | 602 | 293,700 | 602 |
2019-06-10 | 598 | 608 | 588 | 608 | 196,900 | 608 |
2019-06-07 | 589 | 589 | 567 | 580 | 231,300 | 580 |
2019-06-06 | 590 | 594 | 581 | 585 | 105,000 | 585 |
2019-06-05 | 576 | 589 | 574 | 587 | 99,500 | 587 |
2019-06-04 | 570 | 571 | 557 | 569 | 166,400 | 569 |
2019-06-03 | 570 | 576 | 567 | 573 | 76,500 | 573 |
2019-05-31 | 580 | 582 | 569 | 580 | 70,200 | 580 |
2019-05-30 | 574 | 583 | 570 | 580 | 66,800 | 580 |
2019-05-29 | 569 | 579 | 568 | 574 | 77,600 | 574 |
2019-05-28 | 587 | 588 | 573 | 578 | 74,400 | 578 |
2019-05-27 | 562 | 588 | 559 | 588 | 88,800 | 588 |
2019-05-24 | 562 | 563 | 555 | 562 | 96,000 | 562 |
2019-05-23 | 566 | 568 | 562 | 567 | 54,800 | 567 |
2019-05-22 | 571 | 577 | 566 | 569 | 61,100 | 569 |
2019-05-21 | 589 | 589 | 567 | 568 | 94,000 | 568 |
2019-05-20 | 595 | 600 | 591 | 591 | 36,600 | 591 |
2019-05-17 | 604 | 606 | 595 | 598 | 93,500 | 598 |
2019-05-16 | 598 | 601 | 595 | 600 | 87,900 | 600 |
2019-05-15 | 598 | 598 | 581 | 597 | 39,800 | 597 |
2019-05-14 | 559 | 595 | 553 | 595 | 108,300 | 595 |
2019-05-13 | 600 | 605 | 563 | 571 | 273,500 | 571 |
2019-05-10 | 633 | 645 | 592 | 596 | 455,200 | 596 |
2019-05-09 | 609 | 622 | 602 | 603 | 202,500 | 603 |
2019-05-08 | 587 | 604 | 587 | 599 | 65,400 | 599 |
2019-05-07 | 591 | 601 | 590 | 593 | 61,500 | 593 |
2019-04-26 | 610 | 610 | 591 | 597 | 140,300 | 597 |
2019-04-25 | 595 | 635 | 590 | 619 | 494,800 | 619 |
2019-04-24 | 579 | 590 | 578 | 587 | 42,700 | 587 |
2019-04-23 | 577 | 584 | 571 | 579 | 68,500 | 579 |
2019-04-22 | 584 | 591 | 577 | 580 | 51,000 | 580 |
2019-04-19 | 594 | 598 | 586 | 588 | 69,900 | 588 |
2019-04-18 | 604 | 610 | 590 | 594 | 99,800 | 594 |
2019-04-17 | 615 | 620 | 603 | 608 | 185,600 | 608 |
2019-04-16 | 589 | 622 | 586 | 616 | 403,400 | 616 |
2019-04-15 | 572 | 592 | 571 | 590 | 107,200 | 590 |
2019-04-12 | 580 | 580 | 566 | 573 | 85,800 | 573 |
2019-04-11 | 573 | 579 | 572 | 575 | 28,900 | 575 |
2019-04-10 | 570 | 581 | 567 | 573 | 47,400 | 573 |
2019-04-09 | 590 | 591 | 578 | 580 | 56,800 | 580 |
2019-04-08 | 587 | 600 | 585 | 588 | 166,000 | 588 |
2019-04-05 | 566 | 590 | 563 | 584 | 129,400 | 584 |
2019-04-04 | 573 | 577 | 566 | 568 | 66,200 | 568 |
2019-04-03 | 573 | 590 | 570 | 573 | 139,300 | 573 |
2019-04-02 | 590 | 595 | 576 | 576 | 285,200 | 576 |
2019-04-01 | 576 | 603 | 569 | 583 | 487,500 | 583 |
2019-03-29 | 531 | 545 | 531 | 544 | 46,000 | 544 |
2019-03-28 | 537 | 538 | 529 | 529 | 31,400 | 529 |
2019-03-27 | 540 | 544 | 529 | 543 | 64,100 | 543 |
2019-03-26 | 529 | 544 | 529 | 537 | 94,400 | 537 |
2019-03-25 | 529 | 529 | 521 | 522 | 30,600 | 522 |
2019-03-22 | 526 | 533 | 522 | 533 | 43,400 | 533 |
2019-03-20 | 519 | 528 | 519 | 524 | 51,600 | 524 |
2019-03-19 | 528 | 528 | 515 | 519 | 37,000 | 519 |
2019-03-18 | 526 | 528 | 522 | 528 | 32,500 | 528 |
2019-03-15 | 523 | 529 | 522 | 523 | 46,000 | 523 |
2019-03-14 | 526 | 530 | 516 | 520 | 33,700 | 520 |
2019-03-13 | 530 | 542 | 521 | 524 | 102,200 | 524 |
2019-03-12 | 525 | 533 | 522 | 529 | 116,100 | 529 |
2019-03-11 | 509 | 522 | 508 | 518 | 43,600 | 518 |
2019-03-08 | 512 | 513 | 507 | 509 | 39,100 | 509 |
2019-03-07 | 517 | 520 | 513 | 518 | 29,600 | 518 |
2019-03-06 | 523 | 526 | 517 | 517 | 34,900 | 517 |
2019-03-05 | 521 | 528 | 521 | 524 | 26,600 | 524 |
2019-03-04 | 528 | 529 | 523 | 525 | 24,400 | 525 |
2019-03-01 | 528 | 530 | 522 | 527 | 34,300 | 527 |
2019-02-28 | 521 | 532 | 521 | 529 | 48,300 | 529 |
2019-02-27 | 522 | 527 | 518 | 523 | 61,000 | 523 |
2019-02-26 | 524 | 527 | 521 | 525 | 21,700 | 525 |
2019-02-25 | 521 | 525 | 516 | 524 | 29,800 | 524 |
2019-02-22 | 515 | 518 | 513 | 517 | 15,200 | 517 |
2019-02-21 | 515 | 522 | 513 | 514 | 35,500 | 514 |
2019-02-20 | 512 | 522 | 510 | 516 | 61,000 | 516 |
2019-02-19 | 518 | 519 | 511 | 511 | 31,500 | 511 |
2019-02-18 | 517 | 517 | 511 | 515 | 21,600 | 515 |
2019-02-15 | 511 | 511 | 504 | 507 | 16,600 | 507 |
2019-02-14 | 504 | 512 | 501 | 512 | 37,000 | 512 |
2019-02-13 | 506 | 506 | 498 | 503 | 74,500 | 503 |
2019-02-12 | 513 | 514 | 501 | 502 | 48,400 | 502 |
2019-02-08 | 510 | 517 | 504 | 507 | 48,400 | 507 |
2019-02-07 | 523 | 523 | 512 | 514 | 28,400 | 514 |
2019-02-06 | 528 | 528 | 518 | 522 | 43,100 | 522 |
2019-02-05 | 517 | 525 | 516 | 521 | 36,800 | 521 |
2019-02-04 | 513 | 513 | 508 | 513 | 22,200 | 513 |
2019-02-01 | 505 | 506 | 502 | 503 | 26,000 | 503 |
2019-01-31 | 505 | 509 | 502 | 505 | 31,300 | 505 |
2019-01-30 | 510 | 513 | 503 | 503 | 37,200 | 503 |
2019-01-29 | 507 | 519 | 504 | 513 | 41,500 | 513 |
2019-01-28 | 513 | 516 | 503 | 509 | 28,400 | 509 |
2019-01-25 | 525 | 525 | 502 | 513 | 57,400 | 513 |
2019-01-24 | 511 | 521 | 507 | 521 | 33,000 | 521 |
2019-01-23 | 499 | 513 | 497 | 511 | 49,900 | 511 |
2019-01-22 | 499 | 503 | 497 | 503 | 18,000 | 503 |
2019-01-21 | 497 | 501 | 496 | 499 | 19,800 | 499 |
2019-01-18 | 499 | 502 | 493 | 497 | 55,400 | 497 |
2019-01-17 | 501 | 501 | 495 | 499 | 25,100 | 499 |
2019-01-16 | 500 | 503 | 496 | 502 | 26,700 | 502 |
2019-01-15 | 502 | 505 | 497 | 500 | 37,700 | 500 |
2019-01-11 | 503 | 510 | 500 | 501 | 24,700 | 501 |
2019-01-10 | 511 | 511 | 497 | 501 | 30,200 | 501 |
2019-01-09 | 505 | 515 | 502 | 511 | 33,400 | 511 |
2019-01-08 | 509 | 509 | 501 | 503 | 23,900 | 503 |
2019-01-07 | 493 | 510 | 491 | 508 | 69,500 | 508 |
2019-01-04 | 483 | 488 | 470 | 484 | 131,800 | 484 |
分割・併合履歴 : なし