3951 朝日印刷(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,810	1,810	1,810	1,810	100	905
2011-12-29	1,801	1,819	1,801	1,805	400	902.50
2011-12-28	1,774	1,784	1,774	1,784	200	892
2011-12-27	1,820	1,820	1,761	1,813	1,600	906.50
2011-12-26	1,742	1,742	1,742	1,742	200	871
2011-12-22	1,798	1,798	1,780	1,780	2,300	890
2011-12-21	1,761	1,761	1,761	1,761	300	880.50
2011-12-20	1,800	1,800	1,741	1,761	2,900	880.50
2011-12-19	1,822	1,823	1,800	1,800	2,200	900
2011-12-15	1,828	1,870	1,828	1,840	4,000	920
2011-12-14	1,842	1,860	1,842	1,860	3,000	930
2011-12-13	1,841	1,841	1,840	1,840	200	920
2011-12-12	1,840	1,850	1,840	1,850	7,000	925
2011-12-09	1,800	1,820	1,800	1,820	4,200	910
2011-12-06	1,757	1,757	1,757	1,757	100	878.50
2011-12-05	1,740	1,750	1,740	1,750	600	875
2011-12-02	1,710	1,740	1,710	1,740	1,400	870
2011-11-30	1,703	1,703	1,700	1,700	1,000	850
2011-11-29	1,721	1,721	1,721	1,721	300	860.50
2011-11-25	1,800	1,800	1,701	1,740	6,100	870
2011-11-21	1,785	1,785	1,785	1,785	200	892.50
2011-11-18	1,810	1,810	1,810	1,810	1,400	905
2011-11-17	1,770	1,810	1,770	1,810	2,100	905
2011-11-16	1,775	1,820	1,771	1,799	5,700	899.50
2011-11-15	1,780	1,780	1,770	1,780	2,800	890
2011-11-14	1,775	1,780	1,775	1,780	1,100	890
2011-11-09	1,760	1,760	1,760	1,760	200	880
2011-11-08	1,770	1,770	1,770	1,770	1,000	885
2011-11-07	1,770	1,770	1,760	1,770	800	885
2011-11-04	1,765	1,765	1,765	1,765	100	882.50
2011-11-02	1,759	1,760	1,759	1,760	1,600	880
2011-11-01	1,750	1,750	1,750	1,750	500	875
2011-10-28	1,740	1,740	1,735	1,735	800	867.50
2011-10-27	1,740	1,740	1,740	1,740	300	870
2011-10-26	1,740	1,740	1,740	1,740	1,600	870
2011-10-25	1,740	1,740	1,735	1,735	1,600	867.50
2011-10-24	1,728	1,730	1,728	1,730	1,200	865
2011-10-21	1,705	1,746	1,705	1,710	3,800	855
2011-10-20	1,700	1,705	1,700	1,705	600	852.50
2011-10-19	1,700	1,700	1,700	1,700	500	850
2011-10-17	1,697	1,700	1,690	1,690	3,300	845
2011-10-14	1,680	1,704	1,670	1,704	300	852
2011-10-13	1,700	1,700	1,620	1,680	1,900	840
2011-10-12	1,700	1,700	1,698	1,699	1,200	849.50
2011-10-11	1,701	1,701	1,698	1,700	1,100	850
2011-10-06	1,695	1,700	1,695	1,700	700	850
2011-10-05	1,695	1,695	1,695	1,695	700	847.50
2011-10-04	1,694	1,695	1,694	1,695	700	847.50
2011-10-03	1,698	1,700	1,698	1,700	1,800	850
2011-09-30	1,690	1,698	1,689	1,698	1,000	849
2011-09-29	1,672	1,696	1,671	1,696	400	848
2011-09-27	1,705	1,705	1,700	1,700	700	850
2011-09-26	1,716	1,716	1,702	1,702	800	851
2011-09-22	1,735	1,739	1,721	1,721	2,500	860.50
2011-09-21	1,718	1,718	1,710	1,710	400	855
2011-09-20	1,742	1,749	1,722	1,722	1,600	861
2011-09-15	1,744	1,750	1,741	1,741	3,000	870.50
2011-09-13	1,722	1,725	1,722	1,725	1,600	862.50
2011-09-12	1,740	1,740	1,715	1,715	1,800	857.50
2011-09-09	1,763	1,763	1,740	1,740	2,500	870
2011-09-08	1,766	1,766	1,760	1,762	1,500	881
2011-09-07	1,721	1,730	1,721	1,730	500	865
2011-09-06	1,755	1,755	1,721	1,721	700	860.50
2011-09-05	1,752	1,755	1,750	1,755	1,400	877.50
2011-09-02	1,749	1,750	1,749	1,750	2,100	875
2011-09-01	1,750	1,750	1,749	1,749	1,700	874.50
2011-08-31	1,707	1,769	1,707	1,750	2,000	875
2011-08-30	1,747	1,747	1,747	1,747	400	873.50
2011-08-29	1,747	1,747	1,747	1,747	600	873.50
2011-08-26	1,743	1,743	1,741	1,741	1,700	870.50
2011-08-25	1,745	1,767	1,740	1,741	3,700	870.50
2011-08-24	1,745	1,745	1,745	1,745	200	872.50
2011-08-23	1,750	1,751	1,745	1,745	1,600	872.50
2011-08-22	1,745	1,745	1,745	1,745	500	872.50
2011-08-19	1,745	1,745	1,725	1,745	700	872.50
2011-08-18	1,750	1,750	1,750	1,750	300	875
2011-08-17	1,769	1,769	1,750	1,750	900	875
2011-08-16	1,780	1,790	1,780	1,790	3,300	895
2011-08-15	1,780	1,800	1,780	1,780	4,600	890
2011-08-12	1,634	1,700	1,630	1,700	3,800	850
2011-08-11	1,590	1,600	1,590	1,600	1,400	800
2011-08-10	1,597	1,597	1,590	1,590	1,200	795
2011-08-09	1,580	1,580	1,560	1,560	1,400	780
2011-08-08	1,585	1,585	1,580	1,580	900	790
2011-08-05	1,585	1,585	1,585	1,585	1,100	792.50
2011-08-04	1,586	1,586	1,585	1,586	1,600	793
2011-08-03	1,608	1,608	1,585	1,585	2,300	792.50
2011-08-02	1,600	1,625	1,600	1,608	2,600	804
2011-08-01	1,600	1,600	1,560	1,585	1,500	792.50
2011-07-29	1,639	1,639	1,555	1,620	5,300	810
2011-07-28	1,640	1,640	1,600	1,639	600	819.50
2011-07-27	1,586	1,640	1,579	1,640	1,400	820
2011-07-26	1,575	1,616	1,530	1,562	4,000	781
2011-07-25	1,600	1,650	1,570	1,575	3,800	787.50
2011-07-22	1,661	1,661	1,627	1,631	3,000	815.50
2011-07-21	1,680	1,680	1,661	1,661	2,700	830.50
2011-07-20	1,737	1,737	1,677	1,679	2,100	839.50
2011-07-19	1,736	1,736	1,717	1,730	2,200	865
2011-07-15	1,800	1,800	1,770	1,775	8,100	887.50
2011-07-14	1,791	1,800	1,788	1,800	1,300	900
2011-07-13	1,776	1,790	1,776	1,790	900	895
2011-07-12	1,759	1,769	1,759	1,769	1,500	884.50
2011-07-11	1,792	1,800	1,792	1,799	800	899.50
2011-07-08	1,800	1,800	1,798	1,798	4,000	899
2011-07-07	1,756	1,797	1,756	1,797	300	898.50
2011-07-06	1,792	1,793	1,750	1,750	1,100	875
2011-07-05	1,800	1,800	1,800	1,800	3,000	900
2011-07-04	1,800	1,800	1,800	1,800	100	900
2011-07-01	1,811	1,814	1,800	1,800	1,300	900
2011-06-30	1,824	1,824	1,813	1,813	5,900	906.50
2011-06-29	1,769	1,800	1,769	1,800	2,900	900
2011-06-28	1,760	1,775	1,760	1,775	800	887.50
2011-06-27	1,750	1,760	1,750	1,760	1,100	880
2011-06-24	1,761	1,761	1,730	1,758	1,800	879
2011-06-23	1,750	1,762	1,750	1,762	1,200	881
2011-06-22	1,745	1,745	1,745	1,745	1,000	872.50
2011-06-20	1,736	1,736	1,736	1,736	1,000	868
2011-06-17	1,765	1,765	1,733	1,735	1,400	867.50
2011-06-16	1,763	1,763	1,750	1,750	200	875
2011-06-15	1,762	1,770	1,741	1,750	4,400	875
2011-06-14	1,754	1,770	1,752	1,769	2,700	884.50
2011-06-13	1,750	1,752	1,750	1,752	1,900	876
2011-06-10	1,746	1,746	1,746	1,746	100	873
2011-06-09	1,750	1,750	1,746	1,746	1,100	873
2011-06-08	1,750	1,772	1,744	1,746	1,600	873
2011-06-07	1,750	1,750	1,749	1,750	1,100	875
2011-06-06	1,764	1,773	1,740	1,773	2,400	886.50
2011-06-03	1,711	1,745	1,711	1,745	200	872.50
2011-06-02	1,749	1,749	1,706	1,706	1,600	853
2011-06-01	1,731	1,750	1,731	1,750	2,000	875
2011-05-31	1,730	1,730	1,730	1,730	200	865
2011-05-27	1,698	1,710	1,698	1,709	2,600	854.50
2011-05-26	1,656	1,661	1,656	1,661	300	830.50
2011-05-25	1,680	1,680	1,670	1,680	2,300	840
2011-05-24	1,671	1,671	1,670	1,670	200	835
2011-05-23	1,692	1,700	1,681	1,700	1,400	850
2011-05-20	1,715	1,715	1,692	1,692	400	846
2011-05-19	1,730	1,730	1,730	1,730	300	865
2011-05-18	1,750	1,750	1,729	1,730	800	865
2011-05-17	1,681	1,740	1,681	1,740	500	870
2011-05-16	1,738	1,744	1,671	1,671	3,200	835.50
2011-05-13	1,695	1,705	1,687	1,705	1,500	852.50
2011-05-12	1,690	1,703	1,657	1,657	500	828.50
2011-05-11	1,650	1,660	1,650	1,650	400	825
2011-05-10	1,661	1,661	1,661	1,661	100	830.50
2011-05-09	1,650	1,695	1,650	1,695	300	847.50
2011-05-06	1,606	1,646	1,606	1,646	2,100	823
2011-05-02	1,590	1,649	1,590	1,629	5,100	814.50
2011-04-28	1,710	1,710	1,710	1,710	200	855
2011-04-27	1,700	1,700	1,700	1,700	200	850
2011-04-26	1,702	1,702	1,700	1,700	200	850
2011-04-25	1,725	1,725	1,725	1,725	1,200	862.50
2011-04-22	1,650	1,730	1,650	1,729	400	864.50
2011-04-21	1,700	1,700	1,650	1,650	1,500	825
2011-04-20	1,700	1,700	1,700	1,700	300	850
2011-04-19	1,700	1,700	1,700	1,700	200	850
2011-04-18	1,760	1,770	1,700	1,700	1,400	850
2011-04-15	1,765	1,780	1,703	1,756	4,300	878
2011-04-14	1,726	1,760	1,726	1,759	900	879.50
2011-04-13	1,700	1,760	1,700	1,760	500	880
2011-04-12	1,730	1,730	1,730	1,730	200	865
2011-04-11	1,736	1,736	1,736	1,736	100	868
2011-04-08	1,735	1,735	1,735	1,735	100	867.50
2011-04-06	1,754	1,754	1,754	1,754	200	877
2011-04-05	1,757	1,757	1,757	1,757	600	878.50
2011-04-04	1,746	1,758	1,740	1,754	1,800	877
2011-04-01	1,766	1,806	1,766	1,780	2,000	890
2011-03-31	1,763	1,830	1,760	1,830	4,400	915
2011-03-30	1,738	1,800	1,738	1,799	1,300	899.50
2011-03-29	1,703	1,743	1,663	1,743	500	871.50
2011-03-25	1,752	1,752	1,720	1,720	2,300	860
2011-03-24	1,711	1,730	1,711	1,712	800	856
2011-03-23	1,716	1,716	1,716	1,716	200	858
2011-03-22	1,716	1,725	1,716	1,725	900	862.50
2011-03-18	1,660	1,660	1,642	1,642	3,900	821
2011-03-17	1,670	1,670	1,660	1,661	1,800	830.50
2011-03-16	1,670	1,672	1,670	1,670	4,500	835
2011-03-15	1,702	1,742	1,671	1,671	6,300	835.50
2011-03-14	1,720	1,720	1,670	1,670	3,100	835
2011-03-11	1,730	1,730	1,720	1,720	1,500	860
2011-03-10	1,700	1,730	1,700	1,730	6,700	865
2011-03-09	1,718	1,718	1,700	1,700	3,200	850
2011-03-08	1,720	1,720	1,718	1,718	3,000	859
2011-03-07	1,719	1,719	1,710	1,719	2,800	859.50
2011-03-04	1,704	1,719	1,704	1,719	2,300	859.50
2011-03-03	1,704	1,704	1,704	1,704	500	852
2011-03-02	1,700	1,717	1,700	1,704	4,400	852
2011-03-01	1,706	1,706	1,700	1,700	2,100	850
2011-02-28	1,730	1,731	1,706	1,706	4,600	853
2011-02-25	1,749	1,750	1,700	1,729	4,700	864.50
2011-02-24	1,698	1,730	1,691	1,730	1,600	865
2011-02-23	1,670	1,671	1,670	1,671	1,900	835.50
2011-02-22	1,680	1,685	1,680	1,680	3,500	840
2011-02-21	1,689	1,689	1,665	1,665	1,800	832.50
2011-02-18	1,708	1,708	1,689	1,689	5,200	844.50
2011-02-17	1,690	1,690	1,690	1,690	1,000	845
2011-02-16	1,693	1,693	1,685	1,685	2,300	842.50
2011-02-15	1,705	1,705	1,693	1,693	6,700	846.50
2011-02-14	1,707	1,710	1,705	1,705	5,700	852.50
2011-02-10	1,718	1,718	1,706	1,706	3,900	853
2011-02-09	1,729	1,730	1,685	1,718	6,200	859
2011-02-08	1,711	1,748	1,711	1,723	5,300	861.50
2011-02-07	1,717	1,718	1,710	1,710	6,200	855
2011-02-04	1,713	1,713	1,709	1,709	200	854.50
2011-02-03	1,709	1,712	1,709	1,712	200	856
2011-02-02	1,745	1,745	1,705	1,719	2,000	859.50
2011-02-01	1,643	1,705	1,638	1,705	10,800	852.50
2011-01-31	1,647	1,650	1,639	1,650	2,800	825
2011-01-28	1,654	1,654	1,607	1,629	1,800	814.50
2011-01-27	1,613	1,659	1,613	1,659	3,400	829.50
2011-01-26	1,662	1,666	1,650	1,650	2,400	825
2011-01-25	1,659	1,662	1,655	1,662	7,500	831
2011-01-24	1,661	1,661	1,650	1,655	6,700	827.50
2011-01-21	1,619	1,655	1,619	1,625	11,100	812.50
2011-01-20	1,590	1,619	1,590	1,619	3,100	809.50
2011-01-19	1,582	1,590	1,580	1,590	4,600	795
2011-01-18	1,600	1,600	1,582	1,582	4,000	791
2011-01-17	1,590	1,620	1,590	1,600	8,400	800
2011-01-14	1,583	1,584	1,570	1,584	3,900	792
2011-01-13	1,556	1,569	1,556	1,560	4,700	780
2011-01-12	1,559	1,564	1,554	1,555	6,500	777.50
2011-01-11	1,561	1,561	1,551	1,559	6,100	779.50
2011-01-07	1,566	1,567	1,561	1,561	4,000	780.50
2011-01-06	1,593	1,593	1,561	1,566	4,400	783
2011-01-05	1,606	1,606	1,593	1,593	2,800	796.50
2011-01-04	1,600	1,601	1,588	1,593	1,200	796.50

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