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