3951 朝日印刷(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-26	944	944	944	944	1,000	472
2003-12-25	944	944	944	944	900	472
2003-12-24	920	944	920	944	700	472
2003-12-22	945	945	945	945	500	472.50
2003-12-19	870	870	870	870	500	435
2003-12-18	940	945	880	945	1,600	472.50
2003-12-17	920	940	872	940	1,100	470
2003-12-16	920	920	920	920	300	460
2003-12-15	920	920	920	920	2,000	460
2003-12-12	920	920	920	920	2,000	460
2003-12-11	920	920	920	920	1,900	460
2003-12-10	940	940	940	940	500	470
2003-12-09	880	880	870	870	1,400	435
2003-12-08	870	939	870	871	2,500	435.50
2003-12-05	870	870	870	870	1,000	435
2003-12-04	871	871	870	870	200	435
2003-12-03	870	870	870	870	1,000	435
2003-12-02	890	890	890	890	300	445
2003-11-28	890	890	890	890	4,700	445
2003-11-27	861	870	861	870	1,000	435
2003-11-26	881	890	881	881	1,100	440.50
2003-11-21	820	881	820	850	1,200	425
2003-11-20	850	850	850	850	500	425
2003-11-19	858	878	848	850	1,200	425
2003-11-18	798	888	798	878	700	439
2003-11-12	889	889	889	889	100	444.50
2003-11-11	890	890	890	890	1,000	445
2003-11-05	890	890	890	890	200	445
2003-10-31	900	900	890	890	1,000	445
2003-10-30	897	897	876	876	400	438
2003-10-27	944	944	944	944	1,000	472
2003-10-24	901	945	901	945	1,300	472.50
2003-10-22	915	915	901	901	2,700	450.50
2003-10-21	915	915	915	915	400	457.50
2003-10-20	911	911	911	911	200	455.50
2003-10-17	910	910	910	910	600	455
2003-10-16	966	966	916	940	2,300	470
2003-10-10	949	949	949	949	500	474.50
2003-10-09	910	910	910	910	400	455
2003-10-08	911	911	911	911	600	455.50
2003-10-07	912	931	902	931	1,700	465.50
2003-10-06	950	950	950	950	100	475
2003-10-03	970	970	970	970	600	485
2003-10-02	918	918	900	900	800	450
2003-10-01	928	928	928	928	100	464
2003-09-30	989	989	989	989	100	494.50
2003-09-25	946	946	946	946	1,900	473
2003-09-19	911	950	911	946	4,000	473
2003-09-18	950	950	950	950	200	475
2003-09-09	960	990	960	960	600	480
2003-09-08	920	920	920	920	200	460
2003-09-04	909	949	909	949	800	474.50
2003-09-01	900	949	900	949	1,000	474.50
2003-08-27	970	970	969	969	1,200	484.50
2003-08-25	970	990	970	990	15,700	495
2003-08-22	910	970	910	970	400	485
2003-08-20	980	980	980	980	500	490
2003-08-18	950	950	950	950	100	475
2003-08-15	990	990	990	990	200	495
2003-08-14	980	990	980	990	1,100	495
2003-08-11	990	990	990	990	200	495
2003-08-06	990	990	980	990	600	495
2003-08-05	990	990	990	990	100	495
2003-08-04	997	999	997	999	1,600	499.50
2003-08-01	999	999	999	999	500	499.50
2003-07-31	960	990	960	980	4,000	490
2003-07-30	980	980	980	980	2,200	490
2003-07-29	900	900	900	900	100	450
2003-07-28	980	1,000	970	1,000	7,900	500
2003-07-25	980	980	980	980	1,400	490
2003-07-24	960	980	960	980	3,000	490
2003-07-23	940	960	940	960	1,300	480
2003-07-22	865	960	865	960	2,100	480
2003-07-18	960	960	960	960	100	480
2003-07-17	950	950	950	950	5,100	475
2003-07-16	950	950	950	950	4,900	475
2003-07-15	940	950	940	950	500	475
2003-07-14	940	950	940	940	3,500	470
2003-07-11	940	940	940	940	1,000	470
2003-07-09	860	940	860	940	600	470
2003-07-08	900	950	900	950	2,000	475
2003-07-04	910	910	910	910	1,000	455
2003-07-03	900	910	870	910	2,000	455
2003-07-02	909	910	900	900	1,300	450
2003-07-01	900	910	900	910	1,100	455
2003-06-30	900	900	900	900	2,000	450
2003-06-26	875	905	875	905	2,600	452.50
2003-06-25	870	875	870	875	1,500	437.50
2003-06-24	830	870	820	870	2,100	435
2003-06-23	820	820	820	820	100	410
2003-06-19	819	820	819	820	1,500	410
2003-06-18	820	820	820	820	500	410
2003-06-17	820	820	820	820	500	410
2003-06-16	821	821	812	812	500	406
2003-06-13	811	811	811	811	100	405.50
2003-06-11	864	880	864	870	1,000	435
2003-06-10	830	870	830	870	1,000	435
2003-06-04	834	835	834	835	600	417.50
2003-06-03	835	835	835	835	200	417.50
2003-06-02	820	850	820	850	300	425
2003-05-30	820	821	820	820	800	410
2003-05-29	842	842	820	820	2,300	410
2003-05-28	840	840	840	840	500	420
2003-05-27	850	850	830	830	300	415
2003-05-26	851	888	851	888	1,800	444
2003-05-23	851	851	851	851	200	425.50
2003-05-21	851	851	851	851	600	425.50
2003-05-19	851	900	851	900	3,100	450
2003-05-15	852	900	850	900	2,300	450
2003-05-14	890	890	890	890	500	445
2003-05-12	850	850	850	850	300	425
2003-05-09	860	860	860	860	100	430
2003-05-07	862	862	862	862	100	431
2003-04-30	849	849	849	849	100	424.50
2003-04-28	910	910	910	910	600	455
2003-04-25	910	910	910	910	1,800	455
2003-04-24	850	910	850	910	600	455
2003-04-22	850	850	850	850	200	425
2003-04-17	820	910	820	910	4,000	455
2003-04-16	821	821	821	821	200	410.50
2003-04-11	900	900	900	900	3,400	450
2003-04-10	900	900	900	900	2,200	450
2003-04-08	890	900	890	900	14,400	450
2003-04-01	900	900	900	900	1,000	450
2003-03-27	900	900	900	900	2,100	450
2003-03-26	850	850	850	850	100	425
2003-03-25	850	850	850	850	200	425
2003-03-24	850	850	850	850	300	425
2003-03-20	850	850	850	850	100	425
2003-03-19	850	852	850	852	500	426
2003-03-18	850	850	850	850	300	425
2003-03-17	850	850	850	850	500	425
2003-03-14	850	850	850	850	700	425
2003-03-13	850	850	850	850	700	425
2003-03-12	850	850	850	850	300	425
2003-03-10	900	900	900	900	1,000	450
2003-03-07	900	900	900	900	500	450
2003-03-06	900	900	900	900	700	450
2003-03-05	900	900	900	900	900	450
2003-03-03	870	870	870	870	5,800	435
2003-02-28	880	880	870	870	1,200	435
2003-02-27	900	900	900	900	700	450
2003-02-26	900	900	900	900	1,200	450
2003-02-25	900	900	900	900	500	450
2003-02-24	910	910	900	900	1,400	450
2003-02-20	900	900	900	900	300	450
2003-02-19	900	900	900	900	2,000	450
2003-02-18	900	900	900	900	400	450
2003-02-17	900	900	900	900	8,000	450
2003-02-13	840	890	830	890	3,200	445
2003-02-10	850	850	850	850	100	425
2003-02-07	850	850	850	850	700	425
2003-02-06	850	850	840	850	2,100	425
2003-02-05	850	850	850	850	2,600	425
2003-02-04	870	870	870	870	100	435
2003-02-03	900	900	900	900	200	450
2003-01-31	850	850	850	850	2,200	425
2003-01-30	825	835	825	835	1,000	417.50
2003-01-29	850	850	850	850	1,300	425
2003-01-28	825	825	825	825	200	412.50
2003-01-27	825	825	825	825	500	412.50
2003-01-24	820	820	820	820	1,000	410
2003-01-23	820	820	820	820	700	410
2003-01-22	820	820	820	820	3,300	410
2003-01-21	800	820	800	820	2,100	410
2003-01-20	800	800	800	800	2,400	400
2003-01-16	801	820	801	820	6,700	410
2003-01-10	800	800	800	800	400	400
2003-01-09	800	800	800	800	600	400
2003-01-07	791	791	791	791	300	395.50
2003-01-06	750	751	750	751	200	375.50

分割・併合履歴： [2017-12-27]1株→2株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株