3951 朝日印刷(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,279 | 1,280 | 1,266 | 1,280 | 700 | 640 |
| 2008-12-26 | 1,278 | 1,278 | 1,250 | 1,250 | 2,100 | 625 |
| 2008-12-25 | 1,216 | 1,219 | 1,216 | 1,218 | 1,000 | 609 |
| 2008-12-24 | 1,251 | 1,251 | 1,191 | 1,191 | 900 | 595.50 |
| 2008-12-22 | 1,261 | 1,261 | 1,260 | 1,260 | 200 | 630 |
| 2008-12-19 | 1,280 | 1,280 | 1,280 | 1,280 | 600 | 640 |
| 2008-12-18 | 1,280 | 1,280 | 1,280 | 1,280 | 700 | 640 |
| 2008-12-17 | 1,279 | 1,280 | 1,279 | 1,279 | 600 | 639.50 |
| 2008-12-16 | 1,279 | 1,279 | 1,250 | 1,250 | 800 | 625 |
| 2008-12-15 | 1,320 | 1,340 | 1,220 | 1,220 | 6,300 | 610 |
| 2008-12-12 | 1,298 | 1,320 | 1,298 | 1,320 | 8,900 | 660 |
| 2008-12-11 | 1,299 | 1,299 | 1,294 | 1,299 | 1,100 | 649.50 |
| 2008-12-10 | 1,285 | 1,290 | 1,285 | 1,290 | 4,900 | 645 |
| 2008-12-09 | 1,235 | 1,258 | 1,220 | 1,258 | 5,800 | 629 |
| 2008-12-08 | 1,235 | 1,235 | 1,220 | 1,220 | 800 | 610 |
| 2008-12-05 | 1,230 | 1,235 | 1,230 | 1,235 | 7,200 | 617.50 |
| 2008-12-04 | 1,209 | 1,230 | 1,209 | 1,230 | 6,600 | 615 |
| 2008-12-03 | 1,185 | 1,200 | 1,185 | 1,200 | 6,900 | 600 |
| 2008-12-02 | 1,230 | 1,230 | 1,225 | 1,225 | 1,200 | 612.50 |
| 2008-12-01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,400 | 615 |
| 2008-11-28 | 1,220 | 1,225 | 1,220 | 1,220 | 1,700 | 610 |
| 2008-11-27 | 1,214 | 1,220 | 1,214 | 1,220 | 2,100 | 610 |
| 2008-11-26 | 1,210 | 1,214 | 1,210 | 1,214 | 3,400 | 607 |
| 2008-11-25 | 1,210 | 1,210 | 1,200 | 1,210 | 2,700 | 605 |
| 2008-11-21 | 1,209 | 1,210 | 1,209 | 1,210 | 200 | 605 |
| 2008-11-20 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2008-11-19 | 1,200 | 1,200 | 1,195 | 1,196 | 2,300 | 598 |
| 2008-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 600 |
| 2008-11-17 | 1,198 | 1,198 | 1,180 | 1,198 | 4,300 | 599 |
| 2008-11-14 | 1,189 | 1,218 | 1,180 | 1,218 | 3,100 | 609 |
| 2008-11-13 | 1,166 | 1,166 | 1,166 | 1,166 | 1,200 | 583 |
| 2008-11-12 | 1,165 | 1,168 | 1,165 | 1,168 | 700 | 584 |
| 2008-11-11 | 1,145 | 1,160 | 1,145 | 1,160 | 1,000 | 580 |
| 2008-11-10 | 1,121 | 1,165 | 1,121 | 1,165 | 1,000 | 582.50 |
| 2008-11-07 | 1,140 | 1,141 | 1,140 | 1,141 | 600 | 570.50 |
| 2008-11-06 | 1,152 | 1,152 | 1,152 | 1,152 | 500 | 576 |
| 2008-11-05 | 1,149 | 1,150 | 1,149 | 1,150 | 7,200 | 575 |
| 2008-11-04 | 1,130 | 1,144 | 1,130 | 1,144 | 400 | 572 |
| 2008-10-30 | 1,080 | 1,090 | 1,080 | 1,080 | 2,100 | 540 |
| 2008-10-29 | 1,080 | 1,088 | 1,080 | 1,080 | 2,100 | 540 |
| 2008-10-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 2008-10-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 2008-10-24 | 1,153 | 1,153 | 1,090 | 1,090 | 3,300 | 545 |
| 2008-10-23 | 1,093 | 1,093 | 1,093 | 1,093 | 100 | 546.50 |
| 2008-10-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 2008-10-16 | 1,148 | 1,150 | 1,090 | 1,090 | 3,700 | 545 |
| 2008-10-15 | 1,121 | 1,153 | 1,121 | 1,153 | 8,500 | 576.50 |
| 2008-10-14 | 1,059 | 1,059 | 1,059 | 1,059 | 400 | 529.50 |
| 2008-10-10 | 1,000 | 1,000 | 960 | 960 | 1,200 | 480 |
| 2008-10-09 | 1,120 | 1,120 | 1,073 | 1,081 | 1,000 | 540.50 |
| 2008-10-08 | 1,119 | 1,120 | 1,039 | 1,120 | 2,200 | 560 |
| 2008-10-07 | 1,126 | 1,127 | 1,126 | 1,127 | 400 | 563.50 |
| 2008-10-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,500 | 570 |
| 2008-10-03 | 1,130 | 1,140 | 1,130 | 1,140 | 900 | 570 |
| 2008-10-01 | 1,149 | 1,149 | 1,129 | 1,129 | 600 | 564.50 |
| 2008-09-30 | 1,075 | 1,150 | 1,075 | 1,149 | 2,700 | 574.50 |
| 2008-09-29 | 1,170 | 1,170 | 1,155 | 1,155 | 200 | 577.50 |
| 2008-09-25 | 1,179 | 1,179 | 1,179 | 1,179 | 1,200 | 589.50 |
| 2008-09-22 | 1,189 | 1,189 | 1,169 | 1,169 | 200 | 584.50 |
| 2008-09-19 | 1,130 | 1,130 | 1,120 | 1,120 | 200 | 560 |
| 2008-09-17 | 1,120 | 1,150 | 1,100 | 1,150 | 6,600 | 575 |
| 2008-09-16 | 1,180 | 1,180 | 1,150 | 1,180 | 4,700 | 590 |
| 2008-09-12 | 1,189 | 1,200 | 1,189 | 1,200 | 3,400 | 600 |
| 2008-09-11 | 1,182 | 1,189 | 1,181 | 1,189 | 600 | 594.50 |
| 2008-09-09 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 590 |
| 2008-09-08 | 1,180 | 1,180 | 1,180 | 1,180 | 900 | 590 |
| 2008-09-05 | 1,186 | 1,186 | 1,180 | 1,180 | 1,900 | 590 |
| 2008-09-04 | 1,189 | 1,190 | 1,171 | 1,190 | 1,400 | 595 |
| 2008-09-03 | 1,189 | 1,189 | 1,189 | 1,189 | 200 | 594.50 |
| 2008-09-02 | 1,195 | 1,195 | 1,189 | 1,189 | 500 | 594.50 |
| 2008-09-01 | 1,180 | 1,192 | 1,180 | 1,192 | 400 | 596 |
| 2008-08-29 | 1,180 | 1,180 | 1,170 | 1,180 | 700 | 590 |
| 2008-08-27 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 590 |
| 2008-08-26 | 1,190 | 1,190 | 1,180 | 1,180 | 600 | 590 |
| 2008-08-25 | 1,190 | 1,190 | 1,190 | 1,190 | 1,700 | 595 |
| 2008-08-22 | 1,188 | 1,190 | 1,188 | 1,190 | 500 | 595 |
| 2008-08-21 | 1,166 | 1,166 | 1,166 | 1,166 | 100 | 583 |
| 2008-08-18 | 1,170 | 1,170 | 1,160 | 1,165 | 500 | 582.50 |
| 2008-08-15 | 1,195 | 1,195 | 1,190 | 1,190 | 4,200 | 595 |
| 2008-08-14 | 1,190 | 1,199 | 1,190 | 1,199 | 1,400 | 599.50 |
| 2008-08-13 | 1,193 | 1,194 | 1,193 | 1,194 | 400 | 597 |
| 2008-08-12 | 1,190 | 1,199 | 1,185 | 1,185 | 2,200 | 592.50 |
| 2008-08-11 | 1,189 | 1,189 | 1,189 | 1,189 | 200 | 594.50 |
| 2008-08-08 | 1,183 | 1,183 | 1,183 | 1,183 | 200 | 591.50 |
| 2008-08-06 | 1,187 | 1,187 | 1,184 | 1,184 | 400 | 592 |
| 2008-08-05 | 1,196 | 1,196 | 1,184 | 1,184 | 1,300 | 592 |
| 2008-08-04 | 1,183 | 1,186 | 1,180 | 1,180 | 1,100 | 590 |
| 2008-08-01 | 1,199 | 1,199 | 1,199 | 1,199 | 100 | 599.50 |
| 2008-07-31 | 1,190 | 1,199 | 1,190 | 1,190 | 900 | 595 |
| 2008-07-30 | 1,179 | 1,190 | 1,170 | 1,190 | 700 | 595 |
| 2008-07-29 | 1,180 | 1,180 | 1,152 | 1,152 | 1,400 | 576 |
| 2008-07-28 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 590 |
| 2008-07-25 | 1,190 | 1,190 | 1,179 | 1,180 | 2,100 | 590 |
| 2008-07-24 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | 590 |
| 2008-07-23 | 1,188 | 1,188 | 1,180 | 1,180 | 1,000 | 590 |
| 2008-07-22 | 1,190 | 1,190 | 1,130 | 1,130 | 1,300 | 565 |
| 2008-07-18 | 1,184 | 1,192 | 1,180 | 1,190 | 2,800 | 595 |
| 2008-07-17 | 1,200 | 1,200 | 1,197 | 1,200 | 2,800 | 600 |
| 2008-07-16 | 1,202 | 1,202 | 1,195 | 1,195 | 1,500 | 597.50 |
| 2008-07-15 | 1,204 | 1,204 | 1,198 | 1,200 | 12,400 | 600 |
| 2008-07-14 | 1,193 | 1,200 | 1,193 | 1,199 | 2,200 | 599.50 |
| 2008-07-11 | 1,199 | 1,199 | 1,181 | 1,199 | 1,200 | 599.50 |
| 2008-07-10 | 1,190 | 1,200 | 1,190 | 1,200 | 1,000 | 600 |
| 2008-07-09 | 1,195 | 1,195 | 1,190 | 1,190 | 500 | 595 |
| 2008-07-07 | 1,199 | 1,199 | 1,183 | 1,183 | 1,600 | 591.50 |
| 2008-07-04 | 1,176 | 1,179 | 1,175 | 1,179 | 400 | 589.50 |
| 2008-07-02 | 1,161 | 1,170 | 1,161 | 1,170 | 1,700 | 585 |
| 2008-07-01 | 1,224 | 1,224 | 1,201 | 1,201 | 5,800 | 600.50 |
| 2008-06-30 | 1,200 | 1,205 | 1,200 | 1,200 | 2,200 | 600 |
| 2008-06-27 | 1,171 | 1,171 | 1,171 | 1,171 | 200 | 585.50 |
| 2008-06-26 | 1,171 | 1,171 | 1,171 | 1,171 | 100 | 585.50 |
| 2008-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 600 |
| 2008-06-23 | 1,200 | 1,200 | 1,200 | 1,200 | 3,700 | 600 |
| 2008-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 600 |
| 2008-06-19 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 592.50 |
| 2008-06-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,800 | 600 |
| 2008-06-17 | 1,199 | 1,214 | 1,199 | 1,214 | 4,300 | 607 |
| 2008-06-16 | 1,200 | 1,200 | 1,195 | 1,199 | 6,600 | 599.50 |
| 2008-06-13 | 1,187 | 1,210 | 1,187 | 1,210 | 3,700 | 605 |
| 2008-06-12 | 1,189 | 1,200 | 1,182 | 1,200 | 3,700 | 600 |
| 2008-06-11 | 1,170 | 1,181 | 1,170 | 1,181 | 600 | 590.50 |
| 2008-06-10 | 1,150 | 1,160 | 1,150 | 1,160 | 800 | 580 |
| 2008-06-09 | 1,150 | 1,151 | 1,145 | 1,150 | 2,000 | 575 |
| 2008-06-06 | 1,170 | 1,175 | 1,130 | 1,145 | 6,300 | 572.50 |
| 2008-06-05 | 1,170 | 1,175 | 1,155 | 1,155 | 3,600 | 577.50 |
| 2008-06-04 | 1,170 | 1,170 | 1,170 | 1,170 | 3,500 | 585 |
| 2008-06-03 | 1,174 | 1,174 | 1,166 | 1,170 | 3,100 | 585 |
| 2008-06-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,600 | 585 |
| 2008-05-30 | 1,181 | 1,185 | 1,180 | 1,180 | 2,400 | 590 |
| 2008-05-29 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 580.50 |
| 2008-05-23 | 1,180 | 1,181 | 1,180 | 1,181 | 6,500 | 590.50 |
| 2008-05-19 | 1,180 | 1,180 | 1,179 | 1,180 | 400 | 590 |
| 2008-05-16 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 590.50 |
| 2008-05-15 | 1,200 | 1,201 | 1,195 | 1,195 | 9,700 | 597.50 |
| 2008-05-14 | 1,199 | 1,201 | 1,199 | 1,201 | 4,600 | 600.50 |
| 2008-05-13 | 1,203 | 1,205 | 1,201 | 1,201 | 900 | 600.50 |
| 2008-05-12 | 1,176 | 1,200 | 1,176 | 1,200 | 800 | 600 |
| 2008-05-09 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2008-05-08 | 1,210 | 1,210 | 1,170 | 1,170 | 1,400 | 585 |
| 2008-05-07 | 1,230 | 1,230 | 1,204 | 1,210 | 3,100 | 605 |
| 2008-05-02 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 600 |
| 2008-05-01 | 1,199 | 1,200 | 1,199 | 1,200 | 300 | 600 |
| 2008-04-30 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 590.50 |
| 2008-04-25 | 1,220 | 1,220 | 1,200 | 1,200 | 1,800 | 600 |
| 2008-04-22 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 600 |
| 2008-04-21 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 600 |
| 2008-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2008-04-15 | 1,198 | 1,210 | 1,190 | 1,200 | 10,300 | 600 |
| 2008-04-14 | 1,157 | 1,199 | 1,157 | 1,199 | 2,100 | 599.50 |
| 2008-04-11 | 1,155 | 1,160 | 1,155 | 1,160 | 1,100 | 580 |
| 2008-04-10 | 1,131 | 1,131 | 1,131 | 1,131 | 200 | 565.50 |
| 2008-04-09 | 1,128 | 1,128 | 1,128 | 1,128 | 100 | 564 |
| 2008-04-07 | 1,124 | 1,125 | 1,124 | 1,125 | 1,000 | 562.50 |
| 2008-04-04 | 1,130 | 1,130 | 1,125 | 1,125 | 1,000 | 562.50 |
| 2008-04-02 | 1,120 | 1,120 | 1,115 | 1,115 | 200 | 557.50 |
| 2008-03-31 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 550 |
| 2008-03-28 | 1,136 | 1,136 | 1,136 | 1,136 | 200 | 568 |
| 2008-03-25 | 1,155 | 1,155 | 1,086 | 1,086 | 5,600 | 543 |
| 2008-03-24 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 545 |
| 2008-03-21 | 1,090 | 1,090 | 1,085 | 1,085 | 300 | 542.50 |
| 2008-03-19 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 555 |
| 2008-03-18 | 1,135 | 1,135 | 1,110 | 1,120 | 1,300 | 560 |
| 2008-03-17 | 1,190 | 1,190 | 1,165 | 1,165 | 5,000 | 582.50 |
| 2008-03-14 | 1,169 | 1,170 | 1,150 | 1,170 | 2,700 | 585 |
| 2008-03-13 | 1,170 | 1,173 | 1,170 | 1,170 | 3,900 | 585 |
| 2008-03-11 | 1,181 | 1,181 | 1,181 | 1,181 | 100 | 590.50 |
| 2008-03-06 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 560.50 |
| 2008-03-05 | 1,180 | 1,180 | 1,121 | 1,121 | 3,500 | 560.50 |
| 2008-03-04 | 1,195 | 1,195 | 1,160 | 1,160 | 3,800 | 580 |
| 2008-03-03 | 1,190 | 1,190 | 1,190 | 1,190 | 900 | 595 |
| 2008-02-29 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 595 |
| 2008-02-27 | 1,205 | 1,205 | 1,195 | 1,195 | 1,200 | 597.50 |
| 2008-02-26 | 1,195 | 1,200 | 1,195 | 1,200 | 3,400 | 600 |
| 2008-02-25 | 1,210 | 1,210 | 1,200 | 1,200 | 5,600 | 600 |
| 2008-02-22 | 1,190 | 1,190 | 1,190 | 1,190 | 400 | 595 |
| 2008-02-21 | 1,199 | 1,199 | 1,190 | 1,190 | 1,800 | 595 |
| 2008-02-20 | 1,189 | 1,200 | 1,189 | 1,200 | 3,700 | 600 |
| 2008-02-19 | 1,187 | 1,190 | 1,187 | 1,190 | 4,000 | 595 |
| 2008-02-18 | 1,160 | 1,160 | 1,150 | 1,160 | 3,400 | 580 |
| 2008-02-15 | 1,187 | 1,187 | 1,156 | 1,160 | 6,400 | 580 |
| 2008-02-14 | 1,120 | 1,152 | 1,120 | 1,152 | 1,900 | 576 |
| 2008-02-13 | 1,120 | 1,122 | 1,120 | 1,120 | 2,000 | 560 |
| 2008-02-12 | 1,119 | 1,121 | 1,119 | 1,120 | 2,200 | 560 |
| 2008-02-08 | 1,128 | 1,128 | 1,120 | 1,125 | 2,400 | 562.50 |
| 2008-02-07 | 1,127 | 1,128 | 1,127 | 1,128 | 800 | 564 |
| 2008-02-06 | 1,099 | 1,099 | 1,052 | 1,067 | 1,300 | 533.50 |
| 2008-02-05 | 1,130 | 1,130 | 1,050 | 1,070 | 3,000 | 535 |
| 2008-02-04 | 1,129 | 1,130 | 1,120 | 1,130 | 2,100 | 565 |
| 2008-02-01 | 1,100 | 1,100 | 1,095 | 1,096 | 1,000 | 548 |
| 2008-01-31 | 1,052 | 1,080 | 1,052 | 1,080 | 1,500 | 540 |
| 2008-01-30 | 1,080 | 1,080 | 1,030 | 1,032 | 1,500 | 516 |
| 2008-01-29 | 1,060 | 1,080 | 1,050 | 1,080 | 1,500 | 540 |
| 2008-01-28 | 1,069 | 1,069 | 1,069 | 1,069 | 300 | 534.50 |
| 2008-01-25 | 1,052 | 1,072 | 1,052 | 1,072 | 3,200 | 536 |
| 2008-01-24 | 1,060 | 1,060 | 1,030 | 1,030 | 1,400 | 515 |
| 2008-01-23 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 530 |
| 2008-01-22 | 1,080 | 1,080 | 1,060 | 1,060 | 700 | 530 |
| 2008-01-21 | 1,099 | 1,120 | 1,086 | 1,120 | 6,100 | 560 |
| 2008-01-18 | 1,030 | 1,100 | 1,030 | 1,100 | 600 | 550 |
| 2008-01-17 | 1,103 | 1,103 | 1,100 | 1,100 | 600 | 550 |
| 2008-01-16 | 1,118 | 1,118 | 1,102 | 1,103 | 1,100 | 551.50 |
| 2008-01-15 | 1,131 | 1,131 | 1,129 | 1,129 | 5,800 | 564.50 |
| 2008-01-11 | 1,110 | 1,130 | 1,110 | 1,130 | 3,400 | 565 |
| 2008-01-10 | 1,105 | 1,110 | 1,105 | 1,110 | 700 | 555 |
| 2008-01-09 | 1,105 | 1,105 | 1,105 | 1,105 | 400 | 552.50 |
| 2008-01-08 | 1,105 | 1,105 | 1,105 | 1,105 | 500 | 552.50 |
| 2008-01-07 | 1,130 | 1,130 | 1,105 | 1,105 | 2,000 | 552.50 |
| 2008-01-04 | 1,097 | 1,097 | 1,090 | 1,090 | 400 | 545 |
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
