3834 (株)朝日ネットの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	833	833	819	820	125,900	820
2020-12-29	818	839	818	833	109,400	833
2020-12-28	837	843	817	821	183,800	821
2020-12-25	832	846	830	837	196,600	837
2020-12-24	838	844	833	839	128,300	839
2020-12-23	845	852	842	851	167,000	851
2020-12-22	858	862	833	834	262,800	834
2020-12-21	867	872	855	863	172,100	863
2020-12-18	887	887	864	870	179,000	870
2020-12-17	871	888	870	887	151,700	887
2020-12-16	869	876	864	874	134,700	874
2020-12-15	887	889	866	869	114,900	869
2020-12-14	878	890	873	876	117,100	876
2020-12-11	857	875	856	872	114,900	872
2020-12-10	864	870	853	858	142,400	858
2020-12-09	870	870	858	870	135,500	870
2020-12-08	841	876	836	873	239,400	873
2020-12-07	858	865	838	838	221,600	838
2020-12-04	852	857	842	850	213,200	850
2020-12-03	873	874	855	855	256,100	855
2020-12-02	884	884	870	876	178,900	876
2020-12-01	885	890	873	879	191,000	879
2020-11-30	889	900	875	877	216,700	877
2020-11-27	880	895	876	892	197,200	892
2020-11-26	875	884	865	883	244,400	883
2020-11-25	890	894	875	875	240,000	875
2020-11-24	880	894	878	892	251,600	892
2020-11-20	891	899	880	891	151,100	891
2020-11-19	873	893	871	889	184,600	889
2020-11-18	865	875	846	871	343,800	871
2020-11-17	912	913	875	875	338,500	875
2020-11-16	910	914	902	912	158,400	912
2020-11-13	920	928	912	920	217,900	920
2020-11-12	924	934	902	912	277,600	912
2020-11-11	937	946	916	924	353,300	924
2020-11-10	978	978	931	938	370,300	938
2020-11-09	966	981	944	978	254,400	978
2020-11-06	931	966	930	953	545,800	953
2020-11-05	987	993	967	991	318,500	991
2020-11-04	964	972	947	972	170,400	972
2020-11-02	941	971	941	949	183,300	949
2020-10-30	980	984	940	940	275,200	940
2020-10-29	968	983	960	978	134,000	978
2020-10-28	980	992	970	983	163,400	983
2020-10-27	951	983	941	983	179,300	983
2020-10-26	1,000	1,010	967	970	228,600	970
2020-10-23	1,000	1,001	963	992	319,800	992
2020-10-22	1,017	1,017	993	1,000	228,500	1,000
2020-10-21	1,021	1,041	1,018	1,023	196,600	1,023
2020-10-20	1,019	1,039	1,015	1,028	222,000	1,028
2020-10-19	1,011	1,024	995	1,020	359,900	1,020
2020-10-16	1,084	1,084	1,001	1,007	771,500	1,007
2020-10-15	1,093	1,111	1,081	1,095	673,200	1,095
2020-10-14	1,050	1,076	1,048	1,070	461,700	1,070
2020-10-13	1,043	1,057	1,029	1,041	471,600	1,041
2020-10-12	1,027	1,033	1,000	1,026	351,500	1,026
2020-10-09	1,029	1,033	1,003	1,023	389,600	1,023
2020-10-08	1,027	1,054	1,021	1,031	531,700	1,031
2020-10-07	1,000	1,034	996	1,018	791,800	1,018
2020-10-06	979	980	946	979	562,400	979
2020-10-05	957	975	946	972	312,400	972
2020-10-02	960	973	937	944	364,700	944
2020-09-30	960	966	949	951	254,400	951
2020-09-29	948	954	937	950	221,900	950
2020-09-28	955	960	929	948	300,200	948
2020-09-25	972	972	948	952	341,100	952
2020-09-24	983	987	965	968	331,100	968
2020-09-23	990	994	973	979	368,200	979
2020-09-18	973	977	959	970	211,400	970
2020-09-17	972	988	958	965	346,000	965
2020-09-16	930	964	927	961	316,700	961
2020-09-15	905	922	895	921	170,100	921
2020-09-14	896	906	890	901	131,400	901
2020-09-11	889	896	875	895	165,200	895
2020-09-10	900	907	885	885	195,700	885
2020-09-09	894	897	880	896	190,500	896
2020-09-08	908	911	895	904	184,100	904
2020-09-07	916	916	896	901	253,100	901
2020-09-04	928	934	914	924	181,400	924
2020-09-03	946	951	932	940	257,000	940
2020-09-02	942	950	936	943	165,900	943
2020-09-01	946	949	930	941	163,600	941
2020-08-31	943	959	935	944	322,800	944
2020-08-28	971	971	920	928	383,000	928
2020-08-27	977	977	958	965	308,100	965
2020-08-26	968	977	954	972	333,100	972
2020-08-25	956	977	952	953	291,900	953
2020-08-24	951	954	938	948	229,800	948
2020-08-21	960	963	948	950	169,100	950
2020-08-20	983	983	946	959	233,700	959
2020-08-19	974	988	961	974	330,900	974
2020-08-18	967	973	956	968	371,200	968
2020-08-17	990	997	965	975	310,000	975
2020-08-14	976	1,005	958	987	291,200	987
2020-08-13	951	971	935	967	436,900	967
2020-08-12	958	958	940	948	369,900	948
2020-08-11	961	972	930	958	655,300	958
2020-08-07	967	1,039	923	991	1,440,900	991
2020-08-06	1,139	1,175	1,126	1,146	710,800	1,146
2020-08-05	1,101	1,122	1,085	1,109	277,500	1,109
2020-08-04	1,125	1,126	1,086	1,104	178,900	1,104
2020-08-03	1,100	1,124	1,084	1,100	194,300	1,100
2020-07-31	1,101	1,104	1,068	1,080	214,400	1,080
2020-07-30	1,138	1,138	1,101	1,102	236,600	1,102
2020-07-29	1,156	1,161	1,116	1,116	261,100	1,116
2020-07-28	1,180	1,200	1,147	1,163	385,900	1,163
2020-07-27	1,140	1,162	1,127	1,162	223,000	1,162
2020-07-22	1,138	1,147	1,108	1,142	235,800	1,142
2020-07-21	1,105	1,140	1,104	1,137	266,200	1,137
2020-07-20	1,110	1,121	1,085	1,105	221,800	1,105
2020-07-17	1,101	1,135	1,087	1,114	380,600	1,114
2020-07-16	1,144	1,149	1,071	1,071	280,400	1,071
2020-07-15	1,125	1,135	1,110	1,135	175,800	1,135
2020-07-14	1,108	1,131	1,092	1,115	211,600	1,115
2020-07-13	1,113	1,134	1,101	1,117	156,200	1,117
2020-07-10	1,144	1,160	1,119	1,119	171,300	1,119
2020-07-09	1,170	1,174	1,119	1,146	324,800	1,146
2020-07-08	1,174	1,197	1,165	1,165	265,500	1,165
2020-07-07	1,211	1,211	1,138	1,171	412,100	1,171
2020-07-06	1,221	1,235	1,201	1,206	215,300	1,206
2020-07-03	1,195	1,228	1,174	1,212	289,500	1,212
2020-07-02	1,267	1,269	1,180	1,209	460,900	1,209
2020-07-01	1,329	1,329	1,277	1,283	210,200	1,283
2020-06-30	1,308	1,342	1,300	1,329	220,200	1,329
2020-06-29	1,328	1,334	1,277	1,286	204,100	1,286
2020-06-26	1,362	1,371	1,282	1,330	366,200	1,330
2020-06-25	1,424	1,424	1,348	1,354	315,100	1,354
2020-06-24	1,397	1,433	1,376	1,428	286,400	1,428
2020-06-23	1,385	1,426	1,373	1,396	367,600	1,396
2020-06-22	1,360	1,368	1,345	1,367	110,700	1,367
2020-06-19	1,366	1,386	1,338	1,366	248,800	1,366
2020-06-18	1,344	1,366	1,324	1,355	264,200	1,355
2020-06-17	1,357	1,372	1,338	1,351	206,100	1,351
2020-06-16	1,385	1,386	1,321	1,360	380,300	1,360
2020-06-15	1,414	1,445	1,355	1,355	429,100	1,355
2020-06-12	1,330	1,418	1,298	1,405	389,000	1,405
2020-06-11	1,379	1,419	1,372	1,393	394,500	1,393
2020-06-10	1,391	1,432	1,370	1,392	541,400	1,392
2020-06-09	1,396	1,408	1,356	1,391	621,900	1,391
2020-06-08	1,411	1,417	1,341	1,366	925,900	1,366
2020-06-05	1,150	1,204	1,132	1,201	243,200	1,201
2020-06-04	1,139	1,162	1,121	1,150	185,000	1,150
2020-06-03	1,161	1,169	1,108	1,142	200,800	1,142
2020-06-02	1,180	1,190	1,134	1,152	224,900	1,152
2020-06-01	1,093	1,154	1,086	1,152	315,900	1,152
2020-05-29	1,036	1,082	1,036	1,077	118,300	1,077
2020-05-28	1,077	1,077	1,032	1,043	139,200	1,043
2020-05-27	1,088	1,094	1,060	1,077	143,800	1,077
2020-05-26	1,085	1,090	1,050	1,062	127,200	1,062
2020-05-25	1,070	1,074	1,044	1,074	126,200	1,074
2020-05-22	1,074	1,083	1,052	1,056	142,700	1,056
2020-05-21	1,033	1,066	1,012	1,064	173,300	1,064
2020-05-20	1,017	1,024	1,000	1,023	166,900	1,023
2020-05-19	1,020	1,030	1,000	1,010	200,700	1,010
2020-05-18	1,027	1,030	987	995	132,100	995
2020-05-15	991	1,019	983	1,019	149,600	1,019
2020-05-14	1,026	1,041	986	989	175,700	989
2020-05-13	957	1,029	953	1,021	296,900	1,021
2020-05-12	970	1,010	952	961	503,400	961
2020-05-11	1,093	1,093	964	969	511,600	969
2020-05-08	1,085	1,103	1,063	1,092	364,500	1,092
2020-05-07	1,000	1,069	1,000	1,069	352,800	1,069
2020-05-01	980	1,010	976	997	258,100	997
2020-04-30	945	1,018	942	986	469,500	986
2020-04-28	865	909	856	909	184,200	909
2020-04-27	879	885	858	864	85,500	864
2020-04-24	857	870	845	869	89,800	869
2020-04-23	869	869	838	847	111,100	847
2020-04-22	844	877	839	863	173,500	863
2020-04-21	854	872	847	856	128,300	856
2020-04-20	855	885	855	860	173,600	860
2020-04-17	870	876	854	856	194,900	856
2020-04-16	806	869	805	862	217,700	862
2020-04-15	822	846	802	831	120,200	831
2020-04-14	850	860	819	826	190,200	826
2020-04-13	849	849	794	838	407,500	838
2020-04-10	821	864	819	862	261,600	862
2020-04-09	823	825	790	821	141,200	821
2020-04-08	817	850	815	821	229,400	821
2020-04-07	800	820	790	820	259,200	820
2020-04-06	715	765	715	758	248,700	758
2020-04-03	707	723	690	708	91,300	708
2020-04-02	718	735	695	700	135,200	700
2020-04-01	711	736	703	707	146,100	707
2020-03-31	697	721	686	715	188,800	715
2020-03-30	645	697	645	691	137,200	691
2020-03-27	678	694	678	694	115,200	694
2020-03-26	640	675	615	673	143,800	673
2020-03-25	648	648	623	636	109,600	636
2020-03-24	610	625	606	620	83,200	620
2020-03-23	582	613	574	606	129,700	606
2020-03-19	598	606	582	587	92,300	587
2020-03-18	620	635	591	592	91,800	592
2020-03-17	554	620	552	618	169,500	618
2020-03-16	579	612	570	574	150,100	574
2020-03-13	552	592	549	578	173,400	578
2020-03-12	651	652	603	617	224,100	617
2020-03-11	689	693	655	659	119,000	659
2020-03-10	645	689	626	688	233,100	688
2020-03-09	663	671	646	663	197,400	663
2020-03-06	668	678	666	675	77,500	675
2020-03-05	675	687	674	683	90,700	683
2020-03-04	669	679	663	667	93,500	667
2020-03-03	703	704	666	679	174,700	679
2020-03-02	636	688	636	683	149,000	683
2020-02-28	641	655	639	645	173,900	645
2020-02-27	681	681	660	661	91,400	661
2020-02-26	685	697	681	687	69,400	687
2020-02-25	699	708	695	700	114,600	700
2020-02-21	713	724	713	721	68,700	721
2020-02-20	705	718	705	713	66,100	713
2020-02-19	697	706	692	703	92,100	703
2020-02-18	705	707	691	695	70,900	695
2020-02-17	680	699	675	692	69,700	692
2020-02-14	686	690	678	682	79,600	682
2020-02-13	690	701	681	696	68,700	696
2020-02-12	695	698	687	688	75,300	688
2020-02-10	717	725	700	701	53,500	701
2020-02-07	700	727	687	718	184,600	718
2020-02-06	748	748	722	730	129,000	730
2020-02-05	729	747	725	746	130,900	746
2020-02-04	719	723	705	722	99,000	722
2020-02-03	684	723	682	717	172,500	717
2020-01-31	682	709	682	700	108,500	700
2020-01-30	693	694	672	681	126,900	681
2020-01-29	701	709	693	693	95,700	693
2020-01-28	695	707	677	699	125,400	699
2020-01-27	681	708	673	704	169,500	704
2020-01-24	697	698	683	696	91,000	696
2020-01-23	684	697	675	691	141,700	691
2020-01-22	670	700	667	694	199,300	694
2020-01-21	652	666	647	666	104,300	666
2020-01-20	650	650	640	647	42,200	647
2020-01-17	645	650	637	642	51,800	642
2020-01-16	644	646	638	643	50,000	643
2020-01-15	642	644	636	639	28,500	639
2020-01-14	648	654	633	642	82,000	642
2020-01-10	652	655	642	643	49,100	643
2020-01-09	640	651	640	649	55,500	649
2020-01-08	639	642	620	636	169,000	636
2020-01-07	631	646	631	641	54,400	641
2020-01-06	622	632	620	627	66,700	627

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 [2020年度]

3834 (株)朝日ネットの時系列データ [2020年度]