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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,330 | 1,330 | 1,275 | 1,329 | 1,600 | 664.50 |
| 2009-12-29 | 1,332 | 1,332 | 1,330 | 1,330 | 1,200 | 665 |
| 2009-12-28 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 660.50 |
| 2009-12-25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,400 | 670 |
| 2009-12-22 | 1,320 | 1,325 | 1,320 | 1,325 | 600 | 662.50 |
| 2009-12-21 | 1,321 | 1,321 | 1,320 | 1,320 | 1,600 | 660 |
| 2009-12-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,100 | 660 |
| 2009-12-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,100 | 660 |
| 2009-12-16 | 1,330 | 1,330 | 1,320 | 1,320 | 1,600 | 660 |
| 2009-12-15 | 1,333 | 1,349 | 1,330 | 1,330 | 6,900 | 665 |
| 2009-12-14 | 1,319 | 1,332 | 1,318 | 1,332 | 2,900 | 666 |
| 2009-12-11 | 1,350 | 1,350 | 1,318 | 1,318 | 6,700 | 659 |
| 2009-12-10 | 1,317 | 1,317 | 1,310 | 1,317 | 4,400 | 658.50 |
| 2009-12-09 | 1,290 | 1,295 | 1,290 | 1,295 | 800 | 647.50 |
| 2009-12-07 | 1,300 | 1,300 | 1,271 | 1,271 | 2,400 | 635.50 |
| 2009-12-04 | 1,290 | 1,295 | 1,290 | 1,295 | 1,400 | 647.50 |
| 2009-12-03 | 1,290 | 1,290 | 1,240 | 1,272 | 1,400 | 636 |
| 2009-12-02 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2009-12-01 | 1,286 | 1,290 | 1,286 | 1,290 | 700 | 645 |
| 2009-11-30 | 1,286 | 1,286 | 1,286 | 1,286 | 100 | 643 |
| 2009-11-27 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 642.50 |
| 2009-11-26 | 1,290 | 1,290 | 1,285 | 1,285 | 600 | 642.50 |
| 2009-11-25 | 1,300 | 1,300 | 1,290 | 1,290 | 3,800 | 645 |
| 2009-11-24 | 1,289 | 1,289 | 1,289 | 1,289 | 100 | 644.50 |
| 2009-11-20 | 1,247 | 1,270 | 1,231 | 1,270 | 300 | 635 |
| 2009-11-19 | 1,267 | 1,279 | 1,247 | 1,279 | 1,300 | 639.50 |
| 2009-11-18 | 1,283 | 1,283 | 1,267 | 1,267 | 200 | 633.50 |
| 2009-11-17 | 1,274 | 1,274 | 1,270 | 1,270 | 700 | 635 |
| 2009-11-16 | 1,290 | 1,300 | 1,267 | 1,267 | 4,100 | 633.50 |
| 2009-11-13 | 1,285 | 1,290 | 1,284 | 1,290 | 3,900 | 645 |
| 2009-11-12 | 1,280 | 1,280 | 1,275 | 1,275 | 700 | 637.50 |
| 2009-11-11 | 1,283 | 1,283 | 1,280 | 1,280 | 300 | 640 |
| 2009-11-10 | 1,276 | 1,276 | 1,275 | 1,275 | 1,300 | 637.50 |
| 2009-11-09 | 1,273 | 1,273 | 1,273 | 1,273 | 100 | 636.50 |
| 2009-11-06 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 640 |
| 2009-11-05 | 1,281 | 1,290 | 1,266 | 1,290 | 1,100 | 645 |
| 2009-11-04 | 1,277 | 1,283 | 1,277 | 1,281 | 600 | 640.50 |
| 2009-11-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
| 2009-10-30 | 1,281 | 1,281 | 1,280 | 1,280 | 500 | 640 |
| 2009-10-29 | 1,295 | 1,295 | 1,280 | 1,280 | 1,600 | 640 |
| 2009-10-28 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 647.50 |
| 2009-10-27 | 1,288 | 1,288 | 1,285 | 1,285 | 1,200 | 642.50 |
| 2009-10-26 | 1,296 | 1,296 | 1,288 | 1,288 | 2,500 | 644 |
| 2009-10-23 | 1,297 | 1,305 | 1,283 | 1,295 | 5,200 | 647.50 |
| 2009-10-22 | 1,295 | 1,295 | 1,276 | 1,281 | 2,100 | 640.50 |
| 2009-10-21 | 1,295 | 1,295 | 1,295 | 1,295 | 2,200 | 647.50 |
| 2009-10-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 2009-10-15 | 1,297 | 1,297 | 1,282 | 1,282 | 5,700 | 641 |
| 2009-10-14 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 647.50 |
| 2009-10-13 | 1,296 | 1,296 | 1,293 | 1,293 | 1,500 | 646.50 |
| 2009-10-09 | 1,296 | 1,297 | 1,295 | 1,297 | 1,400 | 648.50 |
| 2009-10-08 | 1,295 | 1,295 | 1,295 | 1,295 | 200 | 647.50 |
| 2009-10-07 | 1,295 | 1,295 | 1,290 | 1,290 | 2,200 | 645 |
| 2009-10-06 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 | 647.50 |
| 2009-10-05 | 1,300 | 1,300 | 1,295 | 1,295 | 3,800 | 647.50 |
| 2009-10-02 | 1,296 | 1,296 | 1,290 | 1,290 | 2,000 | 645 |
| 2009-10-01 | 1,275 | 1,295 | 1,275 | 1,295 | 1,600 | 647.50 |
| 2009-09-30 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 631 |
| 2009-09-29 | 1,270 | 1,270 | 1,261 | 1,262 | 700 | 631 |
| 2009-09-28 | 1,291 | 1,295 | 1,255 | 1,275 | 2,400 | 637.50 |
| 2009-09-25 | 1,295 | 1,295 | 1,290 | 1,291 | 2,900 | 645.50 |
| 2009-09-24 | 1,298 | 1,299 | 1,296 | 1,298 | 8,800 | 649 |
| 2009-09-16 | 1,298 | 1,298 | 1,298 | 1,298 | 600 | 649 |
| 2009-09-15 | 1,297 | 1,299 | 1,297 | 1,298 | 5,300 | 649 |
| 2009-09-14 | 1,296 | 1,296 | 1,293 | 1,295 | 3,600 | 647.50 |
| 2009-09-11 | 1,294 | 1,295 | 1,294 | 1,294 | 2,500 | 647 |
| 2009-09-10 | 1,292 | 1,294 | 1,292 | 1,294 | 1,200 | 647 |
| 2009-09-09 | 1,291 | 1,291 | 1,290 | 1,290 | 2,200 | 645 |
| 2009-09-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 2009-09-07 | 1,310 | 1,310 | 1,290 | 1,290 | 2,800 | 645 |
| 2009-09-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,500 | 645 |
| 2009-09-03 | 1,288 | 1,290 | 1,288 | 1,290 | 1,300 | 645 |
| 2009-09-02 | 1,290 | 1,290 | 1,288 | 1,288 | 700 | 644 |
| 2009-09-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,400 | 645 |
| 2009-08-31 | 1,290 | 1,290 | 1,290 | 1,290 | 2,200 | 645 |
| 2009-08-28 | 1,290 | 1,290 | 1,288 | 1,290 | 1,800 | 645 |
| 2009-08-27 | 1,290 | 1,290 | 1,289 | 1,290 | 1,900 | 645 |
| 2009-08-26 | 1,285 | 1,290 | 1,285 | 1,290 | 1,900 | 645 |
| 2009-08-25 | 1,295 | 1,295 | 1,285 | 1,285 | 2,700 | 642.50 |
| 2009-08-24 | 1,290 | 1,290 | 1,289 | 1,290 | 3,000 | 645 |
| 2009-08-21 | 1,282 | 1,290 | 1,282 | 1,290 | 4,500 | 645 |
| 2009-08-20 | 1,295 | 1,295 | 1,282 | 1,282 | 1,400 | 641 |
| 2009-08-19 | 1,298 | 1,298 | 1,295 | 1,295 | 1,200 | 647.50 |
| 2009-08-18 | 1,298 | 1,299 | 1,295 | 1,298 | 1,200 | 649 |
| 2009-08-17 | 1,300 | 1,310 | 1,297 | 1,302 | 5,900 | 651 |
| 2009-08-14 | 1,299 | 1,300 | 1,298 | 1,300 | 3,600 | 650 |
| 2009-08-13 | 1,298 | 1,298 | 1,297 | 1,298 | 2,000 | 649 |
| 2009-08-12 | 1,300 | 1,300 | 1,297 | 1,297 | 1,400 | 648.50 |
| 2009-08-11 | 1,287 | 1,299 | 1,287 | 1,299 | 4,300 | 649.50 |
| 2009-08-10 | 1,295 | 1,295 | 1,295 | 1,295 | 300 | 647.50 |
| 2009-08-07 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 646 |
| 2009-08-05 | 1,308 | 1,308 | 1,298 | 1,298 | 1,000 | 649 |
| 2009-08-04 | 1,302 | 1,302 | 1,290 | 1,299 | 600 | 649.50 |
| 2009-08-03 | 1,300 | 1,310 | 1,300 | 1,300 | 1,400 | 650 |
| 2009-07-31 | 1,290 | 1,292 | 1,290 | 1,290 | 600 | 645 |
| 2009-07-30 | 1,289 | 1,299 | 1,289 | 1,299 | 1,000 | 649.50 |
| 2009-07-29 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 648 |
| 2009-07-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 650 |
| 2009-07-23 | 1,299 | 1,299 | 1,299 | 1,299 | 300 | 649.50 |
| 2009-07-22 | 1,303 | 1,310 | 1,303 | 1,304 | 900 | 652 |
| 2009-07-21 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 651.50 |
| 2009-07-16 | 1,303 | 1,303 | 1,300 | 1,303 | 1,400 | 651.50 |
| 2009-07-15 | 1,314 | 1,319 | 1,302 | 1,302 | 7,900 | 651 |
| 2009-07-14 | 1,314 | 1,320 | 1,314 | 1,320 | 4,300 | 660 |
| 2009-07-13 | 1,319 | 1,319 | 1,314 | 1,314 | 800 | 657 |
| 2009-07-10 | 1,329 | 1,329 | 1,321 | 1,321 | 4,500 | 660.50 |
| 2009-07-09 | 1,319 | 1,320 | 1,318 | 1,320 | 500 | 660 |
| 2009-07-08 | 1,320 | 1,320 | 1,320 | 1,320 | 200 | 660 |
| 2009-07-07 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 661 |
| 2009-07-06 | 1,329 | 1,329 | 1,317 | 1,319 | 1,500 | 659.50 |
| 2009-07-03 | 1,323 | 1,328 | 1,323 | 1,328 | 900 | 664 |
| 2009-07-02 | 1,330 | 1,330 | 1,328 | 1,328 | 800 | 664 |
| 2009-07-01 | 1,339 | 1,341 | 1,335 | 1,338 | 800 | 669 |
| 2009-06-30 | 1,339 | 1,344 | 1,326 | 1,326 | 4,400 | 663 |
| 2009-06-29 | 1,324 | 1,325 | 1,324 | 1,325 | 5,000 | 662.50 |
| 2009-06-25 | 1,297 | 1,299 | 1,297 | 1,299 | 2,400 | 649.50 |
| 2009-06-24 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 645 |
| 2009-06-23 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2009-06-19 | 1,288 | 1,288 | 1,268 | 1,270 | 700 | 635 |
| 2009-06-18 | 1,275 | 1,275 | 1,275 | 1,275 | 100 | 637.50 |
| 2009-06-17 | 1,282 | 1,286 | 1,282 | 1,286 | 200 | 643 |
| 2009-06-16 | 1,255 | 1,255 | 1,255 | 1,255 | 100 | 627.50 |
| 2009-06-15 | 1,272 | 1,295 | 1,272 | 1,275 | 5,300 | 637.50 |
| 2009-06-12 | 1,289 | 1,292 | 1,288 | 1,292 | 3,800 | 646 |
| 2009-06-11 | 1,282 | 1,287 | 1,282 | 1,287 | 300 | 643.50 |
| 2009-06-10 | 1,274 | 1,274 | 1,271 | 1,271 | 400 | 635.50 |
| 2009-06-08 | 1,289 | 1,289 | 1,285 | 1,285 | 600 | 642.50 |
| 2009-06-05 | 1,290 | 1,290 | 1,275 | 1,275 | 1,000 | 637.50 |
| 2009-06-04 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 642.50 |
| 2009-06-03 | 1,280 | 1,280 | 1,280 | 1,280 | 300 | 640 |
| 2009-06-02 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 642.50 |
| 2009-05-29 | 1,252 | 1,252 | 1,252 | 1,252 | 100 | 626 |
| 2009-05-27 | 1,260 | 1,260 | 1,260 | 1,260 | 700 | 630 |
| 2009-05-25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,300 | 645 |
| 2009-05-22 | 1,284 | 1,284 | 1,282 | 1,282 | 200 | 641 |
| 2009-05-21 | 1,294 | 1,295 | 1,290 | 1,290 | 600 | 645 |
| 2009-05-19 | 1,298 | 1,298 | 1,295 | 1,295 | 1,400 | 647.50 |
| 2009-05-15 | 1,294 | 1,298 | 1,275 | 1,275 | 4,100 | 637.50 |
| 2009-05-14 | 1,284 | 1,298 | 1,284 | 1,298 | 2,200 | 649 |
| 2009-05-13 | 1,270 | 1,290 | 1,270 | 1,290 | 600 | 645 |
| 2009-05-12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 2009-05-11 | 1,263 | 1,283 | 1,263 | 1,283 | 300 | 641.50 |
| 2009-05-08 | 1,286 | 1,286 | 1,275 | 1,275 | 200 | 637.50 |
| 2009-05-07 | 1,290 | 1,290 | 1,270 | 1,270 | 1,000 | 635 |
| 2009-05-01 | 1,288 | 1,289 | 1,288 | 1,289 | 200 | 644.50 |
| 2009-04-30 | 1,267 | 1,290 | 1,267 | 1,290 | 1,300 | 645 |
| 2009-04-28 | 1,250 | 1,267 | 1,230 | 1,267 | 600 | 633.50 |
| 2009-04-27 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2009-04-24 | 1,278 | 1,278 | 1,255 | 1,275 | 1,900 | 637.50 |
| 2009-04-23 | 1,269 | 1,269 | 1,269 | 1,269 | 100 | 634.50 |
| 2009-04-20 | 1,230 | 1,250 | 1,230 | 1,250 | 2,500 | 625 |
| 2009-04-16 | 1,280 | 1,280 | 1,279 | 1,279 | 200 | 639.50 |
| 2009-04-15 | 1,276 | 1,293 | 1,240 | 1,240 | 5,100 | 620 |
| 2009-04-14 | 1,282 | 1,296 | 1,282 | 1,296 | 1,500 | 648 |
| 2009-04-13 | 1,282 | 1,285 | 1,280 | 1,280 | 1,500 | 640 |
| 2009-04-10 | 1,280 | 1,280 | 1,280 | 1,280 | 200 | 640 |
| 2009-04-09 | 1,293 | 1,296 | 1,276 | 1,296 | 600 | 648 |
| 2009-04-08 | 1,300 | 1,300 | 1,260 | 1,295 | 2,800 | 647.50 |
| 2009-04-06 | 1,297 | 1,297 | 1,297 | 1,297 | 900 | 648.50 |
| 2009-04-03 | 1,295 | 1,295 | 1,294 | 1,294 | 200 | 647 |
| 2009-04-02 | 1,270 | 1,295 | 1,270 | 1,295 | 300 | 647.50 |
| 2009-04-01 | 1,291 | 1,291 | 1,270 | 1,270 | 300 | 635 |
| 2009-03-31 | 1,220 | 1,280 | 1,220 | 1,280 | 600 | 640 |
| 2009-03-30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,100 | 600 |
| 2009-03-27 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 642.50 |
| 2009-03-25 | 1,300 | 1,300 | 1,280 | 1,281 | 1,700 | 640.50 |
| 2009-03-24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 650 |
| 2009-03-17 | 1,297 | 1,297 | 1,291 | 1,291 | 1,500 | 645.50 |
| 2009-03-16 | 1,278 | 1,300 | 1,278 | 1,297 | 5,600 | 648.50 |
| 2009-03-13 | 1,283 | 1,300 | 1,275 | 1,300 | 4,300 | 650 |
| 2009-03-12 | 1,270 | 1,284 | 1,270 | 1,284 | 1,700 | 642 |
| 2009-03-11 | 1,265 | 1,265 | 1,265 | 1,265 | 200 | 632.50 |
| 2009-03-10 | 1,261 | 1,261 | 1,260 | 1,260 | 1,600 | 630 |
| 2009-03-09 | 1,260 | 1,262 | 1,260 | 1,260 | 1,400 | 630 |
| 2009-03-06 | 1,270 | 1,270 | 1,260 | 1,260 | 1,500 | 630 |
| 2009-03-05 | 1,280 | 1,298 | 1,280 | 1,280 | 2,000 | 640 |
| 2009-03-04 | 1,261 | 1,280 | 1,261 | 1,280 | 1,600 | 640 |
| 2009-03-03 | 1,251 | 1,257 | 1,251 | 1,257 | 400 | 628.50 |
| 2009-03-02 | 1,251 | 1,251 | 1,250 | 1,250 | 900 | 625 |
| 2009-02-27 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 595 |
| 2009-02-26 | 1,250 | 1,299 | 1,124 | 1,190 | 20,100 | 595 |
| 2009-02-25 | 1,299 | 1,299 | 1,260 | 1,260 | 3,200 | 630 |
| 2009-02-24 | 1,290 | 1,298 | 1,290 | 1,298 | 400 | 649 |
| 2009-02-23 | 1,283 | 1,299 | 1,283 | 1,290 | 1,900 | 645 |
| 2009-02-20 | 1,261 | 1,280 | 1,261 | 1,280 | 600 | 640 |
| 2009-02-19 | 1,299 | 1,299 | 1,299 | 1,299 | 3,100 | 649.50 |
| 2009-02-18 | 1,299 | 1,300 | 1,299 | 1,300 | 2,100 | 650 |
| 2009-02-17 | 1,299 | 1,300 | 1,299 | 1,300 | 1,100 | 650 |
| 2009-02-16 | 1,300 | 1,300 | 1,280 | 1,299 | 5,400 | 649.50 |
| 2009-02-13 | 1,288 | 1,300 | 1,288 | 1,300 | 4,400 | 650 |
| 2009-02-12 | 1,283 | 1,285 | 1,283 | 1,285 | 2,100 | 642.50 |
| 2009-02-10 | 1,284 | 1,284 | 1,284 | 1,284 | 100 | 642 |
| 2009-02-09 | 1,285 | 1,285 | 1,281 | 1,281 | 300 | 640.50 |
| 2009-02-06 | 1,270 | 1,280 | 1,270 | 1,280 | 1,500 | 640 |
| 2009-02-05 | 1,251 | 1,270 | 1,251 | 1,270 | 1,600 | 635 |
| 2009-02-04 | 1,254 | 1,255 | 1,251 | 1,251 | 1,200 | 625.50 |
| 2009-02-03 | 1,251 | 1,254 | 1,250 | 1,254 | 7,600 | 627 |
| 2009-02-02 | 1,250 | 1,251 | 1,249 | 1,250 | 3,800 | 625 |
| 2009-01-30 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 625 |
| 2009-01-29 | 1,251 | 1,251 | 1,250 | 1,250 | 500 | 625 |
| 2009-01-28 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 625 |
| 2009-01-26 | 1,269 | 1,269 | 1,268 | 1,268 | 200 | 634 |
| 2009-01-23 | 1,286 | 1,286 | 1,250 | 1,250 | 2,200 | 625 |
| 2009-01-19 | 1,271 | 1,280 | 1,255 | 1,280 | 1,000 | 640 |
| 2009-01-16 | 1,299 | 1,299 | 1,290 | 1,290 | 300 | 645 |
| 2009-01-15 | 1,296 | 1,300 | 1,293 | 1,293 | 7,000 | 646.50 |
| 2009-01-14 | 1,278 | 1,300 | 1,275 | 1,300 | 6,200 | 650 |
| 2009-01-13 | 1,276 | 1,280 | 1,276 | 1,280 | 1,300 | 640 |
| 2009-01-09 | 1,280 | 1,280 | 1,273 | 1,273 | 800 | 636.50 |
| 2009-01-05 | 1,280 | 1,280 | 1,245 | 1,245 | 1,200 | 622.50 |
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