3951 朝日印刷(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,600	1,600	1,568	1,600	1,000	800
2010-12-29	1,567	1,600	1,567	1,600	5,600	800
2010-12-28	1,552	1,568	1,552	1,567	2,900	783.50
2010-12-27	1,531	1,550	1,531	1,531	5,000	765.50
2010-12-24	1,550	1,550	1,550	1,550	1,900	775
2010-12-22	1,563	1,563	1,525	1,559	1,700	779.50
2010-12-20	1,567	1,567	1,567	1,567	1,400	783.50
2010-12-16	1,560	1,568	1,560	1,568	700	784
2010-12-15	1,569	1,570	1,568	1,568	6,400	784
2010-12-14	1,566	1,569	1,563	1,569	3,600	784.50
2010-12-13	1,567	1,567	1,560	1,567	4,900	783.50
2010-12-10	1,569	1,569	1,555	1,567	9,700	783.50
2010-12-09	1,568	1,568	1,568	1,568	2,600	784
2010-12-08	1,566	1,569	1,566	1,568	3,600	784
2010-12-07	1,568	1,568	1,563	1,565	2,500	782.50
2010-12-06	1,569	1,569	1,555	1,568	4,400	784
2010-12-03	1,570	1,592	1,565	1,570	4,600	785
2010-12-02	1,570	1,570	1,570	1,570	800	785
2010-12-01	1,570	1,570	1,570	1,570	1,400	785
2010-11-30	1,570	1,570	1,555	1,570	3,600	785
2010-11-29	1,575	1,575	1,570	1,570	1,600	785
2010-11-26	1,580	1,580	1,575	1,575	1,600	787.50
2010-11-25	1,594	1,594	1,580	1,580	3,800	790
2010-11-24	1,552	1,595	1,552	1,595	1,400	797.50
2010-11-22	1,570	1,571	1,569	1,570	4,000	785
2010-11-19	1,570	1,570	1,560	1,565	1,300	782.50
2010-11-18	1,570	1,570	1,550	1,569	4,700	784.50
2010-11-17	1,570	1,570	1,560	1,570	3,500	785
2010-11-16	1,612	1,620	1,573	1,577	5,300	788.50
2010-11-15	1,630	1,630	1,612	1,612	4,800	806
2010-11-12	1,610	1,630	1,605	1,630	5,200	815
2010-11-11	1,609	1,610	1,609	1,610	2,100	805
2010-11-10	1,563	1,610	1,560	1,610	3,800	805
2010-11-09	1,560	1,560	1,560	1,560	200	780
2010-11-08	1,561	1,564	1,560	1,560	700	780
2010-11-05	1,601	1,601	1,600	1,600	600	800
2010-11-04	1,560	1,560	1,560	1,560	100	780
2010-11-02	1,580	1,580	1,552	1,556	400	778
2010-11-01	1,639	1,639	1,600	1,600	1,100	800
2010-10-29	1,570	1,648	1,557	1,640	2,800	820
2010-10-28	1,589	1,610	1,580	1,610	2,500	805
2010-10-26	1,598	1,598	1,558	1,558	700	779
2010-10-25	1,555	1,590	1,555	1,590	2,700	795
2010-10-21	1,532	1,532	1,501	1,501	1,300	750.50
2010-10-19	1,517	1,550	1,517	1,550	1,100	775
2010-10-18	1,557	1,570	1,549	1,549	3,100	774.50
2010-10-15	1,588	1,596	1,566	1,576	4,200	788
2010-10-14	1,590	1,590	1,588	1,588	700	794
2010-10-13	1,541	1,599	1,541	1,599	1,200	799.50
2010-10-12	1,535	1,541	1,500	1,541	2,800	770.50
2010-10-08	1,541	1,541	1,541	1,541	400	770.50
2010-10-05	1,623	1,623	1,541	1,557	2,700	778.50
2010-10-04	1,625	1,625	1,625	1,625	100	812.50
2010-09-30	1,606	1,606	1,605	1,605	2,100	802.50
2010-09-29	1,652	1,652	1,646	1,646	700	823
2010-09-28	1,635	1,654	1,635	1,654	500	827
2010-09-27	1,664	1,665	1,662	1,662	1,200	831
2010-09-24	1,674	1,674	1,667	1,667	1,300	833.50
2010-09-22	1,635	1,669	1,600	1,669	1,100	834.50
2010-09-21	1,672	1,672	1,635	1,635	1,000	817.50
2010-09-17	1,631	1,633	1,631	1,633	1,700	816.50
2010-09-16	1,650	1,650	1,610	1,631	2,900	815.50
2010-09-15	1,695	1,699	1,682	1,689	5,500	844.50
2010-09-14	1,700	1,700	1,695	1,699	2,800	849.50
2010-09-13	1,695	1,695	1,695	1,695	100	847.50
2010-09-10	1,690	1,691	1,690	1,691	600	845.50
2010-09-09	1,700	1,700	1,690	1,690	1,500	845
2010-09-08	1,661	1,700	1,661	1,700	1,300	850
2010-09-07	1,661	1,661	1,661	1,661	100	830.50
2010-09-06	1,660	1,661	1,660	1,660	1,200	830
2010-09-03	1,660	1,661	1,660	1,660	1,500	830
2010-09-02	1,650	1,660	1,650	1,660	1,300	830
2010-09-01	1,640	1,650	1,640	1,650	2,000	825
2010-08-31	1,690	1,691	1,640	1,642	2,700	821
2010-08-30	1,670	1,690	1,670	1,690	1,400	845
2010-08-27	1,690	1,690	1,670	1,670	2,800	835
2010-08-26	1,621	1,680	1,621	1,680	700	840
2010-08-25	1,660	1,660	1,621	1,621	3,000	810.50
2010-08-24	1,600	1,660	1,600	1,660	4,900	830
2010-08-23	1,600	1,600	1,599	1,600	3,200	800
2010-08-20	1,599	1,599	1,595	1,595	2,500	797.50
2010-08-18	1,595	1,595	1,595	1,595	300	797.50
2010-08-16	1,595	1,600	1,595	1,595	4,100	797.50
2010-08-13	1,594	1,600	1,593	1,600	4,500	800
2010-08-12	1,591	1,591	1,591	1,591	1,200	795.50
2010-08-11	1,596	1,596	1,590	1,590	2,000	795
2010-08-10	1,520	1,560	1,520	1,560	4,600	780
2010-08-06	1,540	1,600	1,530	1,600	2,000	800
2010-08-05	1,594	1,594	1,571	1,575	800	787.50
2010-08-04	1,556	1,556	1,556	1,556	200	778
2010-08-03	1,535	1,555	1,533	1,540	500	770
2010-08-02	1,575	1,575	1,575	1,575	100	787.50
2010-07-30	1,570	1,570	1,570	1,570	1,000	785
2010-07-27	1,600	1,600	1,570	1,570	2,000	785
2010-07-26	1,650	1,650	1,620	1,620	3,500	810
2010-07-23	1,578	1,650	1,568	1,600	5,200	800
2010-07-22	1,569	1,578	1,569	1,578	1,600	789
2010-07-21	1,570	1,570	1,560	1,560	2,300	780
2010-07-20	1,576	1,576	1,570	1,570	1,400	785
2010-07-16	1,580	1,580	1,577	1,577	2,900	788.50
2010-07-15	1,579	1,580	1,576	1,576	11,200	788
2010-07-14	1,537	1,575	1,537	1,575	2,900	787.50
2010-07-13	1,540	1,540	1,537	1,537	3,000	768.50
2010-07-12	1,540	1,540	1,535	1,537	2,100	768.50
2010-07-09	1,547	1,549	1,540	1,540	5,200	770
2010-07-08	1,521	1,521	1,521	1,521	1,100	760.50
2010-07-07	1,520	1,520	1,520	1,520	1,100	760
2010-07-05	1,520	1,520	1,519	1,520	4,900	760
2010-07-02	1,520	1,522	1,520	1,520	1,400	760
2010-07-01	1,500	1,513	1,500	1,508	1,800	754
2010-06-30	1,518	1,518	1,480	1,518	6,400	759
2010-06-29	1,470	1,500	1,452	1,461	2,100	730.50
2010-06-28	1,500	1,500	1,481	1,500	400	750
2010-06-25	1,524	1,524	1,500	1,500	1,600	750
2010-06-23	1,495	1,495	1,495	1,495	100	747.50
2010-06-22	1,498	1,498	1,494	1,494	200	747
2010-06-18	1,450	1,499	1,450	1,499	1,400	749.50
2010-06-17	1,420	1,450	1,420	1,450	2,300	725
2010-06-15	1,420	1,450	1,390	1,420	3,800	710
2010-06-14	1,460	1,460	1,433	1,450	3,900	725
2010-06-11	1,450	1,450	1,450	1,450	500	725
2010-06-10	1,423	1,450	1,423	1,450	1,600	725
2010-06-09	1,449	1,450	1,425	1,449	700	724.50
2010-06-08	1,445	1,446	1,445	1,446	300	723
2010-06-07	1,480	1,480	1,475	1,475	1,300	737.50
2010-06-04	1,480	1,507	1,480	1,507	1,200	753.50
2010-06-03	1,480	1,480	1,480	1,480	100	740
2010-06-02	1,427	1,455	1,427	1,455	300	727.50
2010-06-01	1,488	1,488	1,480	1,480	200	740
2010-05-28	1,508	1,528	1,500	1,528	4,200	764
2010-05-27	1,509	1,509	1,509	1,509	100	754.50
2010-05-26	1,492	1,495	1,420	1,495	2,600	747.50
2010-05-25	1,540	1,540	1,470	1,532	4,700	766
2010-05-20	1,519	1,555	1,479	1,555	500	777.50
2010-05-19	1,517	1,559	1,490	1,559	2,500	779.50
2010-05-18	1,557	1,557	1,557	1,557	100	778.50
2010-05-17	1,533	1,550	1,520	1,549	3,300	774.50
2010-05-14	1,548	1,557	1,548	1,550	2,900	775
2010-05-13	1,579	1,580	1,537	1,550	1,700	775
2010-05-12	1,536	1,536	1,536	1,536	3,300	768
2010-05-11	1,536	1,536	1,535	1,536	800	768
2010-05-10	1,559	1,560	1,472	1,540	4,000	770
2010-05-07	1,579	1,599	1,565	1,599	900	799.50
2010-05-06	1,615	1,615	1,575	1,599	1,600	799.50
2010-04-30	1,592	1,620	1,591	1,591	600	795.50
2010-04-28	1,595	1,627	1,592	1,627	500	813.50
2010-04-26	1,600	1,600	1,540	1,580	400	790
2010-04-23	1,600	1,600	1,600	1,600	2,100	800
2010-04-22	1,575	1,600	1,575	1,600	1,100	800
2010-04-21	1,590	1,590	1,562	1,562	700	781
2010-04-19	1,589	1,589	1,589	1,589	200	794.50
2010-04-16	1,637	1,637	1,597	1,597	700	798.50
2010-04-15	1,680	1,695	1,585	1,661	6,800	830.50
2010-04-14	1,580	1,648	1,580	1,648	1,600	824
2010-04-13	1,530	1,540	1,525	1,540	2,000	770
2010-04-12	1,500	1,538	1,492	1,510	1,300	755
2010-04-09	1,490	1,500	1,490	1,500	200	750
2010-04-05	1,500	1,500	1,500	1,500	800	750
2010-04-02	1,499	1,500	1,499	1,500	300	750
2010-04-01	1,495	1,501	1,468	1,498	3,400	749
2010-03-31	1,499	1,500	1,499	1,500	800	750
2010-03-30	1,441	1,480	1,441	1,480	300	740
2010-03-29	1,450	1,450	1,450	1,450	500	725
2010-03-26	1,472	1,500	1,472	1,500	200	750
2010-03-25	1,500	1,500	1,472	1,500	2,800	750
2010-03-24	1,480	1,500	1,480	1,500	1,200	750
2010-03-23	1,472	1,472	1,472	1,472	100	736
2010-03-19	1,480	1,480	1,470	1,480	2,800	740
2010-03-18	1,500	1,500	1,480	1,480	2,900	740
2010-03-17	1,500	1,500	1,481	1,500	3,400	750
2010-03-16	1,475	1,500	1,475	1,500	5,600	750
2010-03-15	1,450	1,480	1,421	1,450	10,500	725
2010-03-12	1,437	1,450	1,437	1,450	3,300	725
2010-03-11	1,437	1,437	1,434	1,434	3,200	717
2010-03-10	1,400	1,437	1,400	1,437	200	718.50
2010-03-09	1,421	1,440	1,400	1,400	4,400	700
2010-03-08	1,428	1,429	1,411	1,420	2,600	710
2010-03-05	1,415	1,428	1,415	1,428	2,800	714
2010-03-04	1,405	1,410	1,400	1,400	5,600	700
2010-03-03	1,405	1,405	1,405	1,405	400	702.50
2010-03-02	1,395	1,410	1,395	1,405	5,000	702.50
2010-03-01	1,390	1,395	1,390	1,395	1,800	697.50
2010-02-26	1,390	1,395	1,388	1,390	2,700	695
2010-02-25	1,395	1,395	1,385	1,385	4,700	692.50
2010-02-24	1,390	1,390	1,390	1,390	200	695
2010-02-23	1,383	1,390	1,383	1,390	3,300	695
2010-02-22	1,383	1,390	1,383	1,383	3,200	691.50
2010-02-19	1,383	1,383	1,383	1,383	1,000	691.50
2010-02-18	1,385	1,386	1,370	1,383	1,700	691.50
2010-02-17	1,382	1,392	1,382	1,392	300	696
2010-02-16	1,373	1,381	1,370	1,381	2,600	690.50
2010-02-15	1,409	1,420	1,340	1,343	9,300	671.50
2010-02-12	1,386	1,412	1,386	1,412	3,900	706
2010-02-10	1,355	1,380	1,355	1,380	900	690
2010-02-09	1,335	1,380	1,335	1,380	2,000	690
2010-02-08	1,386	1,386	1,360	1,380	5,200	690
2010-02-05	1,380	1,380	1,350	1,370	2,300	685
2010-02-04	1,346	1,360	1,346	1,350	2,400	675
2010-02-03	1,344	1,350	1,344	1,350	2,400	675
2010-02-01	1,335	1,335	1,335	1,335	900	667.50
2010-01-29	1,340	1,345	1,340	1,344	1,700	672
2010-01-28	1,325	1,340	1,325	1,340	3,200	670
2010-01-27	1,330	1,330	1,325	1,325	2,000	662.50
2010-01-26	1,340	1,340	1,330	1,330	2,800	665
2010-01-25	1,345	1,345	1,340	1,340	4,500	670
2010-01-22	1,330	1,330	1,330	1,330	7,300	665
2010-01-21	1,329	1,329	1,325	1,325	2,600	662.50
2010-01-20	1,325	1,325	1,325	1,325	1,200	662.50
2010-01-19	1,325	1,325	1,325	1,325	2,200	662.50
2010-01-18	1,330	1,331	1,313	1,320	3,900	660
2010-01-15	1,331	1,331	1,305	1,305	8,200	652.50
2010-01-14	1,325	1,328	1,323	1,327	3,500	663.50
2010-01-13	1,320	1,320	1,308	1,308	3,100	654
2010-01-12	1,330	1,330	1,320	1,320	3,400	660
2010-01-08	1,330	1,335	1,330	1,330	3,400	665
2010-01-07	1,300	1,300	1,300	1,300	2,400	650
2010-01-06	1,336	1,336	1,320	1,320	2,000	660
2010-01-05	1,340	1,340	1,335	1,336	2,600	668
2010-01-04	1,330	1,335	1,330	1,335	200	667.50

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