3951 朝日印刷(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,180	1,180	1,168	1,173	4,000	586.50
2005-12-29	1,185	1,185	1,170	1,170	7,300	585
2005-12-28	1,171	1,171	1,156	1,165	11,100	582.50
2005-12-27	1,175	1,188	1,175	1,180	6,900	590
2005-12-26	1,160	1,180	1,160	1,170	8,100	585
2005-12-22	1,155	1,160	1,150	1,155	9,500	577.50
2005-12-21	1,155	1,155	1,152	1,155	12,200	577.50
2005-12-20	1,145	1,151	1,142	1,151	23,000	575.50
2005-12-19	1,148	1,151	1,145	1,145	14,600	572.50
2005-12-16	1,140	1,147	1,130	1,130	14,200	565
2005-12-15	1,130	1,135	1,115	1,130	11,500	565
2005-12-14	1,124	1,128	1,113	1,113	11,200	556.50
2005-12-13	1,129	1,139	1,110	1,123	5,000	561.50
2005-12-12	1,130	1,148	1,110	1,110	15,400	555
2005-12-09	1,137	1,137	1,110	1,133	7,200	566.50
2005-12-08	1,118	1,140	1,100	1,100	5,800	550
2005-12-07	1,142	1,142	1,116	1,116	16,400	558
2005-12-06	1,160	1,174	1,110	1,140	26,200	570
2005-12-05	1,153	1,179	1,110	1,160	37,900	580
2005-12-02	1,020	1,219	1,020	1,153	90,900	576.50
2005-12-01	1,014	1,019	1,010	1,019	17,200	509.50
2005-11-30	1,009	1,015	1,006	1,010	7,000	505
2005-11-29	1,015	1,018	1,005	1,005	10,700	502.50
2005-11-28	1,015	1,015	1,010	1,010	8,600	505
2005-11-25	1,015	1,015	1,007	1,015	7,600	507.50
2005-11-24	1,020	1,020	1,005	1,010	3,600	505
2005-11-22	1,009	1,010	1,005	1,006	2,500	503
2005-11-21	1,020	1,020	1,006	1,013	8,100	506.50
2005-11-18	1,024	1,028	1,020	1,021	6,000	510.50
2005-11-17	1,016	1,025	1,010	1,025	7,900	512.50
2005-11-16	1,025	1,040	999	1,018	19,400	509
2005-11-15	991	1,028	985	1,028	9,200	514
2005-11-14	1,022	1,022	1,000	1,010	3,800	505
2005-11-11	1,010	1,024	1,010	1,024	6,600	512
2005-11-10	1,030	1,030	1,011	1,015	5,600	507.50
2005-11-09	1,031	1,045	1,030	1,031	11,800	515.50
2005-11-08	1,071	1,071	1,038	1,055	11,900	527.50
2005-11-07	1,060	1,068	1,050	1,051	18,100	525.50
2005-11-04	1,064	1,065	1,032	1,047	65,100	523.50
2005-11-02	1,008	1,029	1,008	1,029	25,100	514.50
2005-11-01	1,008	1,008	1,000	1,002	3,400	501
2005-10-31	1,010	1,010	998	1,005	7,000	502.50
2005-10-28	1,010	1,010	991	1,005	5,900	502.50
2005-10-27	1,025	1,030	995	1,010	16,200	505
2005-10-26	1,001	1,019	983	995	36,200	497.50
2005-10-25	1,027	1,027	981	1,027	130,600	513.50
2005-10-24	907	927	907	927	1,100	463.50
2005-10-21	909	910	900	910	1,900	455
2005-10-20	918	918	918	918	200	459
2005-10-19	907	927	907	927	1,200	463.50
2005-10-18	916	919	916	917	1,000	458.50
2005-10-17	935	935	935	935	800	467.50
2005-10-14	940	941	935	935	600	467.50
2005-10-13	940	941	940	941	200	470.50
2005-10-12	945	945	935	945	2,000	472.50
2005-10-11	923	943	916	943	3,200	471.50
2005-10-07	930	943	930	943	2,000	471.50
2005-10-06	930	930	925	925	500	462.50
2005-10-05	953	953	930	930	1,400	465
2005-10-04	951	955	950	950	7,000	475
2005-10-03	951	955	948	955	2,900	477.50
2005-09-30	935	948	935	948	5,400	474
2005-09-29	945	945	935	935	200	467.50
2005-09-28	935	940	930	935	1,300	467.50
2005-09-27	930	955	930	955	3,300	477.50
2005-09-26	940	943	920	940	5,800	470
2005-09-22	920	920	918	920	3,300	460
2005-09-21	918	918	916	918	700	459
2005-09-20	915	919	915	918	4,200	459
2005-09-16	919	919	910	915	9,500	457.50
2005-09-15	900	910	889	910	4,100	455
2005-09-14	890	900	890	900	700	450
2005-09-12	900	901	890	901	900	450.50
2005-09-09	900	900	900	900	100	450
2005-09-08	895	895	895	895	200	447.50
2005-09-07	893	895	893	895	2,800	447.50
2005-09-06	895	900	893	893	2,200	446.50
2005-09-05	901	903	892	900	3,300	450
2005-09-02	899	899	899	899	300	449.50
2005-09-01	899	899	899	899	500	449.50
2005-08-31	891	891	885	886	1,700	443
2005-08-29	885	899	885	899	1,700	449.50
2005-08-26	900	900	878	883	10,400	441.50
2005-08-25	886	900	886	899	2,400	449.50
2005-08-24	897	897	897	897	300	448.50
2005-08-22	897	900	876	897	4,700	448.50
2005-08-19	897	897	897	897	100	448.50
2005-08-18	895	897	895	897	200	448.50
2005-08-17	885	895	885	895	2,900	447.50
2005-08-16	886	899	885	885	600	442.50
2005-08-15	898	899	885	899	600	449.50
2005-08-11	900	900	884	896	1,600	448
2005-08-10	889	900	889	891	900	445.50
2005-08-09	878	898	878	898	2,000	449
2005-08-08	900	900	900	900	1,600	450
2005-08-05	900	902	899	900	5,100	450
2005-08-04	878	884	878	884	1,700	442
2005-08-03	890	900	890	900	11,200	450
2005-08-02	897	900	897	900	400	450
2005-08-01	900	900	900	900	2,200	450
2005-07-29	899	900	899	900	4,300	450
2005-07-28	898	899	891	891	6,200	445.50
2005-07-27	890	897	885	896	1,900	448
2005-07-26	896	896	895	895	5,300	447.50
2005-07-25	893	893	870	890	2,600	445
2005-07-22	880	890	850	880	1,700	440
2005-07-21	885	890	881	881	1,500	440.50
2005-07-20	887	891	887	891	6,000	445.50
2005-07-19	889	889	880	887	700	443.50
2005-07-15	890	890	860	890	10,900	445
2005-07-14	875	878	875	878	1,200	439
2005-07-13	869	871	860	860	500	430
2005-07-12	860	870	858	870	3,600	435
2005-07-11	858	860	858	860	2,900	430
2005-07-08	838	860	838	860	1,700	430
2005-07-06	849	850	849	850	10,000	425
2005-07-05	850	850	833	834	900	417
2005-07-04	840	850	840	850	2,100	425
2005-07-01	842	850	842	850	3,600	425
2005-06-30	842	842	842	842	3,300	421
2005-06-29	836	836	831	831	1,200	415.50
2005-06-28	835	835	835	835	400	417.50
2005-06-27	834	835	833	835	1,400	417.50
2005-06-24	837	837	830	836	2,700	418
2005-06-23	831	831	831	831	100	415.50
2005-06-22	830	830	825	825	500	412.50
2005-06-21	820	824	820	823	2,200	411.50
2005-06-20	834	834	828	828	600	414
2005-06-17	827	831	821	831	700	415.50
2005-06-16	837	839	825	826	2,000	413
2005-06-15	836	837	836	837	200	418.50
2005-06-14	839	839	825	839	1,100	419.50
2005-06-13	839	839	835	835	500	417.50
2005-06-10	836	836	829	829	400	414.50
2005-06-09	830	839	830	839	1,100	419.50
2005-06-07	839	839	830	830	500	415
2005-06-06	832	847	830	847	3,800	423.50
2005-06-03	830	830	825	830	7,600	415
2005-06-02	831	831	825	825	1,200	412.50
2005-06-01	830	830	825	830	1,900	415
2005-05-31	826	828	820	827	800	413.50
2005-05-30	820	822	820	822	7,800	411
2005-05-27	830	830	818	820	800	410
2005-05-26	829	830	821	830	1,000	415
2005-05-25	831	831	829	829	4,700	414.50
2005-05-24	830	830	820	820	2,400	410
2005-05-23	830	831	829	831	2,900	415.50
2005-05-20	830	830	829	830	700	415
2005-05-19	827	830	811	811	2,300	405.50
2005-05-18	829	830	829	830	3,200	415
2005-05-17	830	830	827	827	1,200	413.50
2005-05-13	825	831	825	831	1,800	415.50
2005-05-12	827	835	821	824	4,600	412
2005-05-11	830	832	830	830	2,100	415
2005-05-10	837	840	821	832	5,000	416
2005-05-09	837	838	828	829	2,400	414.50
2005-05-06	838	838	824	828	3,000	414
2005-05-02	829	830	829	830	3,500	415
2005-04-28	828	829	828	828	3,000	414
2005-04-27	828	829	826	829	2,100	414.50
2005-04-26	830	830	822	829	2,800	414.50
2005-04-25	838	838	828	828	3,800	414
2005-04-21	818	820	818	818	700	409
2005-04-19	820	820	815	820	1,900	410
2005-04-18	820	830	817	820	3,400	410
2005-04-15	820	820	817	820	1,500	410
2005-04-14	821	829	819	820	3,100	410
2005-04-13	843	843	824	824	3,800	412
2005-04-12	847	850	833	833	8,200	416.50
2005-04-11	827	827	827	827	200	413.50
2005-04-08	825	835	825	835	1,600	417.50
2005-04-07	825	830	825	830	600	415
2005-04-06	820	830	820	825	1,600	412.50
2005-04-05	830	830	825	825	600	412.50
2005-04-04	811	832	811	832	1,400	416
2005-04-01	822	822	822	822	600	411
2005-03-31	825	825	825	825	200	412.50
2005-03-30	825	825	825	825	200	412.50
2005-03-28	839	840	820	820	1,200	410
2005-03-25	844	847	835	835	5,700	417.50
2005-03-24	840	840	828	828	2,400	414
2005-03-23	837	838	836	838	6,700	419
2005-03-22	831	837	827	837	1,200	418.50
2005-03-18	824	834	824	834	1,800	417
2005-03-17	825	825	822	822	1,700	411
2005-03-16	832	832	832	832	100	416
2005-03-15	826	827	821	827	2,000	413.50
2005-03-14	835	835	820	828	8,500	414
2005-03-11	829	845	829	845	2,500	422.50
2005-03-10	830	839	830	839	1,100	419.50
2005-03-09	831	833	829	833	500	416.50
2005-03-08	834	834	834	834	100	417
2005-03-07	845	845	845	845	3,000	422.50
2005-03-03	847	847	847	847	300	423.50
2005-03-02	827	827	827	827	200	413.50
2005-03-01	836	836	836	836	100	418
2005-02-28	841	850	825	850	15,300	425
2005-02-25	850	850	822	822	2,300	411
2005-02-22	827	827	820	820	400	410
2005-02-21	850	850	829	847	2,100	423.50
2005-02-18	828	830	827	830	1,700	415
2005-02-16	820	825	815	815	800	407.50
2005-02-15	820	823	820	821	400	410.50
2005-02-14	816	819	816	819	400	409.50
2005-02-10	815	815	815	815	600	407.50
2005-02-09	815	829	815	829	1,600	414.50
2005-02-08	840	840	840	840	900	420
2005-02-07	830	830	830	830	700	415
2005-02-04	829	830	829	830	1,100	415
2005-02-03	811	834	811	829	4,600	414.50
2005-02-02	820	829	811	811	3,200	405.50
2005-02-01	820	820	820	820	400	410
2005-01-27	810	830	810	810	2,200	405
2005-01-26	830	830	820	820	800	410
2005-01-25	817	820	817	820	2,200	410
2005-01-24	800	807	800	807	2,800	403.50
2005-01-20	812	815	812	815	400	407.50
2005-01-18	810	814	810	814	200	407
2005-01-17	815	815	805	805	7,700	402.50
2005-01-13	809	819	809	815	900	407.50
2005-01-12	808	808	808	808	300	404
2005-01-11	802	812	802	812	1,400	406
2005-01-07	812	812	812	812	200	406
2005-01-06	812	812	803	803	800	401.50
2005-01-05	839	839	839	839	400	419.50
2005-01-04	840	840	840	840	100	420

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