3951 朝日印刷(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,3301,3301,2751,3291,600664.50
2009-12-291,3321,3321,3301,3301,200665
2009-12-281,3211,3211,3211,321100660.50
2009-12-251,3401,3401,3401,3401,400670
2009-12-221,3201,3251,3201,325600662.50
2009-12-211,3211,3211,3201,3201,600660
2009-12-181,3201,3201,3201,3201,100660
2009-12-171,3201,3201,3201,3201,100660
2009-12-161,3301,3301,3201,3201,600660
2009-12-151,3331,3491,3301,3306,900665
2009-12-141,3191,3321,3181,3322,900666
2009-12-111,3501,3501,3181,3186,700659
2009-12-101,3171,3171,3101,3174,400658.50
2009-12-091,2901,2951,2901,295800647.50
2009-12-071,3001,3001,2711,2712,400635.50
2009-12-041,2901,2951,2901,2951,400647.50
2009-12-031,2901,2901,2401,2721,400636
2009-12-021,2901,2901,2901,290100645
2009-12-011,2861,2901,2861,290700645
2009-11-301,2861,2861,2861,286100643
2009-11-271,2851,2851,2851,285200642.50
2009-11-261,2901,2901,2851,285600642.50
2009-11-251,3001,3001,2901,2903,800645
2009-11-241,2891,2891,2891,289100644.50
2009-11-201,2471,2701,2311,270300635
2009-11-191,2671,2791,2471,2791,300639.50
2009-11-181,2831,2831,2671,267200633.50
2009-11-171,2741,2741,2701,270700635
2009-11-161,2901,3001,2671,2674,100633.50
2009-11-131,2851,2901,2841,2903,900645
2009-11-121,2801,2801,2751,275700637.50
2009-11-111,2831,2831,2801,280300640
2009-11-101,2761,2761,2751,2751,300637.50
2009-11-091,2731,2731,2731,273100636.50
2009-11-061,2801,2801,2801,280200640
2009-11-051,2811,2901,2661,2901,100645
2009-11-041,2771,2831,2771,281600640.50
2009-11-021,2801,2801,2801,2801,000640
2009-10-301,2811,2811,2801,280500640
2009-10-291,2951,2951,2801,2801,600640
2009-10-281,2951,2951,2951,295300647.50
2009-10-271,2881,2881,2851,2851,200642.50
2009-10-261,2961,2961,2881,2882,500644
2009-10-231,2971,3051,2831,2955,200647.50
2009-10-221,2951,2951,2761,2812,100640.50
2009-10-211,2951,2951,2951,2952,200647.50
2009-10-161,2901,2901,2901,2901,000645
2009-10-151,2971,2971,2821,2825,700641
2009-10-141,2951,2951,2951,295300647.50
2009-10-131,2961,2961,2931,2931,500646.50
2009-10-091,2961,2971,2951,2971,400648.50
2009-10-081,2951,2951,2951,295200647.50
2009-10-071,2951,2951,2901,2902,200645
2009-10-061,2951,2951,2951,2951,000647.50
2009-10-051,3001,3001,2951,2953,800647.50
2009-10-021,2961,2961,2901,2902,000645
2009-10-011,2751,2951,2751,2951,600647.50
2009-09-301,2621,2621,2621,262100631
2009-09-291,2701,2701,2611,262700631
2009-09-281,2911,2951,2551,2752,400637.50
2009-09-251,2951,2951,2901,2912,900645.50
2009-09-241,2981,2991,2961,2988,800649
2009-09-161,2981,2981,2981,298600649
2009-09-151,2971,2991,2971,2985,300649
2009-09-141,2961,2961,2931,2953,600647.50
2009-09-111,2941,2951,2941,2942,500647
2009-09-101,2921,2941,2921,2941,200647
2009-09-091,2911,2911,2901,2902,200645
2009-09-081,2901,2901,2901,2901,000645
2009-09-071,3101,3101,2901,2902,800645
2009-09-041,2901,2901,2901,2901,500645
2009-09-031,2881,2901,2881,2901,300645
2009-09-021,2901,2901,2881,288700644
2009-09-011,2901,2901,2901,2901,400645
2009-08-311,2901,2901,2901,2902,200645
2009-08-281,2901,2901,2881,2901,800645
2009-08-271,2901,2901,2891,2901,900645
2009-08-261,2851,2901,2851,2901,900645
2009-08-251,2951,2951,2851,2852,700642.50
2009-08-241,2901,2901,2891,2903,000645
2009-08-211,2821,2901,2821,2904,500645
2009-08-201,2951,2951,2821,2821,400641
2009-08-191,2981,2981,2951,2951,200647.50
2009-08-181,2981,2991,2951,2981,200649
2009-08-171,3001,3101,2971,3025,900651
2009-08-141,2991,3001,2981,3003,600650
2009-08-131,2981,2981,2971,2982,000649
2009-08-121,3001,3001,2971,2971,400648.50
2009-08-111,2871,2991,2871,2994,300649.50
2009-08-101,2951,2951,2951,295300647.50
2009-08-071,2921,2921,2921,292100646
2009-08-051,3081,3081,2981,2981,000649
2009-08-041,3021,3021,2901,299600649.50
2009-08-031,3001,3101,3001,3001,400650
2009-07-311,2901,2921,2901,290600645
2009-07-301,2891,2991,2891,2991,000649.50
2009-07-291,2961,2961,2961,296100648
2009-07-241,3001,3001,3001,3001,300650
2009-07-231,2991,2991,2991,299300649.50
2009-07-221,3031,3101,3031,304900652
2009-07-211,3031,3031,3031,303100651.50
2009-07-161,3031,3031,3001,3031,400651.50
2009-07-151,3141,3191,3021,3027,900651
2009-07-141,3141,3201,3141,3204,300660
2009-07-131,3191,3191,3141,314800657
2009-07-101,3291,3291,3211,3214,500660.50
2009-07-091,3191,3201,3181,320500660
2009-07-081,3201,3201,3201,320200660
2009-07-071,3221,3221,3221,322100661
2009-07-061,3291,3291,3171,3191,500659.50
2009-07-031,3231,3281,3231,328900664
2009-07-021,3301,3301,3281,328800664
2009-07-011,3391,3411,3351,338800669
2009-06-301,3391,3441,3261,3264,400663
2009-06-291,3241,3251,3241,3255,000662.50
2009-06-251,2971,2991,2971,2992,400649.50
2009-06-241,2901,2901,2901,290100645
2009-06-231,2701,2701,2701,270100635
2009-06-191,2881,2881,2681,270700635
2009-06-181,2751,2751,2751,275100637.50
2009-06-171,2821,2861,2821,286200643
2009-06-161,2551,2551,2551,255100627.50
2009-06-151,2721,2951,2721,2755,300637.50
2009-06-121,2891,2921,2881,2923,800646
2009-06-111,2821,2871,2821,287300643.50
2009-06-101,2741,2741,2711,271400635.50
2009-06-081,2891,2891,2851,285600642.50
2009-06-051,2901,2901,2751,2751,000637.50
2009-06-041,2851,2851,2851,285100642.50
2009-06-031,2801,2801,2801,280300640
2009-06-021,2851,2851,2851,285100642.50
2009-05-291,2521,2521,2521,252100626
2009-05-271,2601,2601,2601,260700630
2009-05-251,2901,2901,2901,2901,300645
2009-05-221,2841,2841,2821,282200641
2009-05-211,2941,2951,2901,290600645
2009-05-191,2981,2981,2951,2951,400647.50
2009-05-151,2941,2981,2751,2754,100637.50
2009-05-141,2841,2981,2841,2982,200649
2009-05-131,2701,2901,2701,290600645
2009-05-121,2901,2901,2901,2901,000645
2009-05-111,2631,2831,2631,283300641.50
2009-05-081,2861,2861,2751,275200637.50
2009-05-071,2901,2901,2701,2701,000635
2009-05-011,2881,2891,2881,289200644.50
2009-04-301,2671,2901,2671,2901,300645
2009-04-281,2501,2671,2301,267600633.50
2009-04-271,2701,2701,2701,270100635
2009-04-241,2781,2781,2551,2751,900637.50
2009-04-231,2691,2691,2691,269100634.50
2009-04-201,2301,2501,2301,2502,500625
2009-04-161,2801,2801,2791,279200639.50
2009-04-151,2761,2931,2401,2405,100620
2009-04-141,2821,2961,2821,2961,500648
2009-04-131,2821,2851,2801,2801,500640
2009-04-101,2801,2801,2801,280200640
2009-04-091,2931,2961,2761,296600648
2009-04-081,3001,3001,2601,2952,800647.50
2009-04-061,2971,2971,2971,297900648.50
2009-04-031,2951,2951,2941,294200647
2009-04-021,2701,2951,2701,295300647.50
2009-04-011,2911,2911,2701,270300635
2009-03-311,2201,2801,2201,280600640
2009-03-301,2001,2001,2001,2004,100600
2009-03-271,2851,2851,2851,285100642.50
2009-03-251,3001,3001,2801,2811,700640.50
2009-03-241,3001,3001,3001,300100650
2009-03-171,2971,2971,2911,2911,500645.50
2009-03-161,2781,3001,2781,2975,600648.50
2009-03-131,2831,3001,2751,3004,300650
2009-03-121,2701,2841,2701,2841,700642
2009-03-111,2651,2651,2651,265200632.50
2009-03-101,2611,2611,2601,2601,600630
2009-03-091,2601,2621,2601,2601,400630
2009-03-061,2701,2701,2601,2601,500630
2009-03-051,2801,2981,2801,2802,000640
2009-03-041,2611,2801,2611,2801,600640
2009-03-031,2511,2571,2511,257400628.50
2009-03-021,2511,2511,2501,250900625
2009-02-271,1901,1901,1901,190500595
2009-02-261,2501,2991,1241,19020,100595
2009-02-251,2991,2991,2601,2603,200630
2009-02-241,2901,2981,2901,298400649
2009-02-231,2831,2991,2831,2901,900645
2009-02-201,2611,2801,2611,280600640
2009-02-191,2991,2991,2991,2993,100649.50
2009-02-181,2991,3001,2991,3002,100650
2009-02-171,2991,3001,2991,3001,100650
2009-02-161,3001,3001,2801,2995,400649.50
2009-02-131,2881,3001,2881,3004,400650
2009-02-121,2831,2851,2831,2852,100642.50
2009-02-101,2841,2841,2841,284100642
2009-02-091,2851,2851,2811,281300640.50
2009-02-061,2701,2801,2701,2801,500640
2009-02-051,2511,2701,2511,2701,600635
2009-02-041,2541,2551,2511,2511,200625.50
2009-02-031,2511,2541,2501,2547,600627
2009-02-021,2501,2511,2491,2503,800625
2009-01-301,2501,2501,2501,250300625
2009-01-291,2511,2511,2501,250500625
2009-01-281,2501,2501,2501,250200625
2009-01-261,2691,2691,2681,268200634
2009-01-231,2861,2861,2501,2502,200625
2009-01-191,2711,2801,2551,2801,000640
2009-01-161,2991,2991,2901,290300645
2009-01-151,2961,3001,2931,2937,000646.50
2009-01-141,2781,3001,2751,3006,200650
2009-01-131,2761,2801,2761,2801,300640
2009-01-091,2801,2801,2731,273800636.50
2009-01-051,2801,2801,2451,2451,200622.50

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