3951 朝日印刷(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	810	810	810	810	600	405
2004-12-27	820	820	820	820	1,600	410
2004-12-24	830	830	820	820	2,400	410
2004-12-21	820	820	800	800	1,300	400
2004-12-20	815	820	815	820	3,500	410
2004-12-17	815	816	815	815	400	407.50
2004-12-16	820	820	810	810	2,100	405
2004-12-15	810	810	810	810	900	405
2004-12-14	830	830	811	811	4,500	405.50
2004-12-13	805	825	805	810	8,400	405
2004-12-10	821	825	821	825	3,900	412.50
2004-12-09	813	813	793	800	1,200	400
2004-12-08	796	815	790	815	3,600	407.50
2004-12-07	786	816	786	816	1,900	408
2004-12-06	816	816	815	816	2,400	408
2004-12-03	819	819	799	809	2,300	404.50
2004-12-02	818	820	810	820	3,100	410
2004-12-01	800	810	800	810	400	405
2004-11-30	780	820	780	820	1,900	410
2004-11-26	811	811	782	782	400	391
2004-11-25	820	820	780	781	2,900	390.50
2004-11-24	770	818	770	818	2,200	409
2004-11-22	790	790	790	790	100	395
2004-11-19	820	820	790	790	1,200	395
2004-11-18	790	819	759	790	2,300	395
2004-11-17	798	820	791	791	2,300	395.50
2004-11-16	789	789	780	780	400	390
2004-11-15	800	800	789	789	1,400	394.50
2004-11-12	815	825	810	810	300	405
2004-11-11	789	810	789	810	2,200	405
2004-11-10	808	808	789	789	3,300	394.50
2004-11-09	798	798	798	798	100	399
2004-11-08	798	808	798	808	600	404
2004-11-05	818	828	818	828	500	414
2004-11-04	790	790	788	790	500	395
2004-11-02	786	810	786	810	1,500	405
2004-11-01	818	818	795	795	600	397.50
2004-10-29	805	805	805	805	1,300	402.50
2004-10-28	824	824	824	824	100	412
2004-10-26	821	821	803	803	400	401.50
2004-10-25	836	836	801	801	2,400	400.50
2004-10-21	801	828	801	828	700	414
2004-10-19	828	828	828	828	100	414
2004-10-18	829	829	829	829	100	414.50
2004-10-15	802	802	802	802	100	401
2004-10-14	815	815	801	801	1,100	400.50
2004-10-13	820	820	820	820	200	410
2004-10-12	830	830	825	825	900	412.50
2004-10-08	834	834	830	830	2,600	415
2004-10-07	825	825	824	824	300	412
2004-10-06	824	824	824	824	100	412
2004-10-05	830	831	830	831	500	415.50
2004-10-04	821	823	821	823	900	411.50
2004-10-01	823	823	821	821	1,400	410.50
2004-09-30	841	841	840	840	400	420
2004-09-29	839	849	839	841	1,400	420.50
2004-09-28	879	879	879	879	4,000	439.50
2004-09-27	879	879	879	879	10,600	439.50
2004-09-24	888	888	888	888	2,000	444
2004-09-21	849	865	849	849	900	424.50
2004-09-17	869	869	869	869	3,600	434.50
2004-09-16	870	870	870	870	5,000	435
2004-09-15	870	870	870	870	10,000	435
2004-09-14	870	870	870	870	5,000	435
2004-09-13	869	869	869	869	500	434.50
2004-09-10	870	870	870	870	5,000	435
2004-09-09	870	870	870	870	5,000	435
2004-09-08	869	870	869	870	2,500	435
2004-09-06	850	869	850	869	3,000	434.50
2004-09-03	870	870	870	870	5,000	435
2004-09-02	870	870	870	870	400	435
2004-09-01	876	876	870	870	1,600	435
2004-08-31	848	860	848	858	1,300	429
2004-08-30	845	879	845	878	7,300	439
2004-08-27	879	879	879	879	4,100	439.50
2004-08-26	845	875	845	875	1,100	437.50
2004-08-25	875	875	874	875	6,300	437.50
2004-08-23	850	850	845	845	3,600	422.50
2004-08-20	849	850	849	850	2,800	425
2004-08-19	845	849	845	849	1,500	424.50
2004-08-18	849	849	849	849	3,300	424.50
2004-08-17	849	849	849	849	500	424.50
2004-08-16	849	849	849	849	1,500	424.50
2004-08-11	849	849	849	849	500	424.50
2004-08-09	830	830	830	830	900	415
2004-08-06	830	830	830	830	4,900	415
2004-08-05	830	830	830	830	1,000	415
2004-08-04	830	830	820	820	5,200	410
2004-08-03	830	850	830	830	3,200	415
2004-08-02	825	845	825	845	600	422.50
2004-07-30	830	840	830	840	5,400	420
2004-07-29	850	850	830	830	5,700	415
2004-07-28	840	840	830	830	2,300	415
2004-07-27	830	840	825	830	3,500	415
2004-07-26	815	820	815	820	6,800	410
2004-07-23	831	831	801	810	3,900	405
2004-07-22	847	847	831	831	700	415.50
2004-07-21	845	845	845	845	2,000	422.50
2004-07-20	845	845	845	845	1,600	422.50
2004-07-16	845	845	830	845	3,300	422.50
2004-07-15	849	849	845	845	1,100	422.50
2004-07-14	832	832	832	832	200	416
2004-07-13	821	821	821	821	2,900	410.50
2004-07-12	830	836	821	821	900	410.50
2004-07-09	822	822	821	821	3,000	410.50
2004-07-08	821	821	821	821	800	410.50
2004-07-07	825	825	825	825	200	412.50
2004-07-05	851	860	850	850	1,600	425
2004-07-02	850	850	850	850	900	425
2004-07-01	831	850	831	850	1,300	425
2004-06-30	850	850	820	820	2,500	410
2004-06-29	830	845	830	845	1,400	422.50
2004-06-28	860	860	830	830	2,700	415
2004-06-25	830	840	820	820	2,500	410
2004-06-24	826	830	820	830	1,300	415
2004-06-23	827	827	822	822	1,100	411
2004-06-22	825	825	821	823	1,400	411.50
2004-06-17	822	822	820	820	1,400	410
2004-06-16	821	821	821	821	100	410.50
2004-06-14	820	830	820	830	1,400	415
2004-06-11	829	849	829	830	1,200	415
2004-06-10	820	829	820	829	2,700	414.50
2004-06-09	820	820	815	815	200	407.50
2004-06-08	820	820	820	820	500	410
2004-06-04	820	820	820	820	600	410
2004-06-03	830	830	820	820	200	410
2004-06-02	814	820	806	820	3,300	410
2004-06-01	810	811	810	811	300	405.50
2004-05-31	830	830	802	810	2,200	405
2004-05-28	812	834	812	834	1,300	417
2004-05-27	811	825	810	811	2,000	405.50
2004-05-26	810	810	810	810	1,900	405
2004-05-25	805	807	805	805	3,000	402.50
2004-05-24	806	806	805	805	1,300	402.50
2004-05-21	815	821	811	821	1,700	410.50
2004-05-20	808	850	808	850	1,100	425
2004-05-19	825	848	808	808	1,400	404
2004-05-18	800	801	790	790	1,900	395
2004-05-17	830	830	802	802	2,400	401
2004-05-14	832	834	832	832	700	416
2004-05-13	845	845	840	840	900	420
2004-05-12	830	833	830	833	500	416.50
2004-05-11	850	850	830	833	2,000	416.50
2004-05-10	871	871	860	860	2,900	430
2004-05-07	880	880	871	871	2,200	435.50
2004-05-06	876	884	872	884	1,800	442
2004-04-30	874	874	870	870	2,900	435
2004-04-28	875	875	873	875	2,000	437.50
2004-04-27	877	877	875	875	2,500	437.50
2004-04-26	884	884	875	877	2,200	438.50
2004-04-23	874	884	873	884	2,500	442
2004-04-22	875	875	872	873	2,100	436.50
2004-04-21	872	872	872	872	600	436
2004-04-20	885	886	871	872	2,700	436
2004-04-19	880	880	871	872	5,300	436
2004-04-16	890	890	880	880	4,300	440
2004-04-15	880	883	880	883	2,000	441.50
2004-04-14	880	886	880	886	300	443
2004-04-13	880	886	875	886	4,700	443
2004-04-12	877	877	877	877	200	438.50
2004-04-09	881	888	875	875	3,000	437.50
2004-04-08	881	890	880	890	2,400	445
2004-04-07	886	888	880	880	2,200	440
2004-04-06	882	889	882	886	1,500	443
2004-04-05	885	890	880	880	3,600	440
2004-04-02	880	885	880	885	3,300	442.50
2004-04-01	870	884	870	883	2,600	441.50
2004-03-31	876	876	875	875	600	437.50
2004-03-30	870	875	870	875	800	437.50
2004-03-29	879	883	870	875	2,900	437.50
2004-03-26	889	889	876	884	4,600	442
2004-03-25	884	886	884	886	4,300	443
2004-03-24	880	884	880	884	1,400	442
2004-03-23	884	885	882	885	3,000	442.50
2004-03-22	894	895	884	884	7,500	442
2004-03-19	894	894	888	890	1,700	445
2004-03-18	888	889	887	889	1,600	444.50
2004-03-17	891	895	886	888	3,000	444
2004-03-16	890	890	890	890	100	445
2004-03-15	895	896	884	890	2,800	445
2004-03-12	885	892	883	890	3,700	445
2004-03-11	890	892	882	883	2,000	441.50
2004-03-10	885	895	885	895	2,800	447.50
2004-03-09	891	892	885	888	5,800	444
2004-03-08	883	888	881	881	3,900	440.50
2004-03-05	882	887	880	883	2,200	441.50
2004-03-04	881	881	878	879	3,400	439.50
2004-03-03	880	881	879	880	2,700	440
2004-03-02	881	881	880	880	2,100	440
2004-03-01	880	888	880	882	1,600	441
2004-02-27	878	884	877	879	2,100	439.50
2004-02-26	884	884	878	878	2,000	439
2004-02-25	883	884	883	884	1,500	442
2004-02-24	882	885	882	883	3,000	441.50
2004-02-23	885	888	882	882	3,900	441
2004-02-20	886	890	883	888	4,400	444
2004-02-19	876	896	876	882	13,600	441
2004-02-18	910	916	910	916	600	458
2004-02-17	915	915	915	915	100	457.50
2004-02-13	912	912	912	912	200	456
2004-02-10	950	950	950	950	300	475
2004-02-09	911	950	911	950	1,200	475
2004-02-06	950	961	950	961	2,000	480.50
2004-02-05	967	967	907	950	1,400	475
2004-02-04	950	950	940	940	5,200	470
2004-02-03	949	970	949	950	5,500	475
2004-02-02	949	949	949	949	6,200	474.50
2004-01-29	897	945	897	945	700	472.50
2004-01-28	925	925	925	925	600	462.50
2004-01-27	890	890	890	890	1,100	445
2004-01-26	931	931	885	885	1,000	442.50
2004-01-23	930	931	930	931	600	465.50
2004-01-20	931	931	931	931	300	465.50
2004-01-19	899	940	891	891	700	445.50
2004-01-16	930	930	930	930	500	465
2004-01-15	895	898	876	877	2,100	438.50
2004-01-09	920	945	920	945	600	472.50
2004-01-08	920	920	920	920	100	460
2004-01-06	945	945	945	945	400	472.50

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