1. HOME >
  2. 株価時系列 >
  3. 3951 >
  4. 2011年

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
2011-12-301,8101,8101,8101,810100905
2011-12-291,8011,8191,8011,805400902.50
2011-12-281,7741,7841,7741,784200892
2011-12-271,8201,8201,7611,8131,600906.50
2011-12-261,7421,7421,7421,742200871
2011-12-221,7981,7981,7801,7802,300890
2011-12-211,7611,7611,7611,761300880.50
2011-12-201,8001,8001,7411,7612,900880.50
2011-12-191,8221,8231,8001,8002,200900
2011-12-151,8281,8701,8281,8404,000920
2011-12-141,8421,8601,8421,8603,000930
2011-12-131,8411,8411,8401,840200920
2011-12-121,8401,8501,8401,8507,000925
2011-12-091,8001,8201,8001,8204,200910
2011-12-061,7571,7571,7571,757100878.50
2011-12-051,7401,7501,7401,750600875
2011-12-021,7101,7401,7101,7401,400870
2011-11-301,7031,7031,7001,7001,000850
2011-11-291,7211,7211,7211,721300860.50
2011-11-251,8001,8001,7011,7406,100870
2011-11-211,7851,7851,7851,785200892.50
2011-11-181,8101,8101,8101,8101,400905
2011-11-171,7701,8101,7701,8102,100905
2011-11-161,7751,8201,7711,7995,700899.50
2011-11-151,7801,7801,7701,7802,800890
2011-11-141,7751,7801,7751,7801,100890
2011-11-091,7601,7601,7601,760200880
2011-11-081,7701,7701,7701,7701,000885
2011-11-071,7701,7701,7601,770800885
2011-11-041,7651,7651,7651,765100882.50
2011-11-021,7591,7601,7591,7601,600880
2011-11-011,7501,7501,7501,750500875
2011-10-281,7401,7401,7351,735800867.50
2011-10-271,7401,7401,7401,740300870
2011-10-261,7401,7401,7401,7401,600870
2011-10-251,7401,7401,7351,7351,600867.50
2011-10-241,7281,7301,7281,7301,200865
2011-10-211,7051,7461,7051,7103,800855
2011-10-201,7001,7051,7001,705600852.50
2011-10-191,7001,7001,7001,700500850
2011-10-171,6971,7001,6901,6903,300845
2011-10-141,6801,7041,6701,704300852
2011-10-131,7001,7001,6201,6801,900840
2011-10-121,7001,7001,6981,6991,200849.50
2011-10-111,7011,7011,6981,7001,100850
2011-10-061,6951,7001,6951,700700850
2011-10-051,6951,6951,6951,695700847.50
2011-10-041,6941,6951,6941,695700847.50
2011-10-031,6981,7001,6981,7001,800850
2011-09-301,6901,6981,6891,6981,000849
2011-09-291,6721,6961,6711,696400848
2011-09-271,7051,7051,7001,700700850
2011-09-261,7161,7161,7021,702800851
2011-09-221,7351,7391,7211,7212,500860.50
2011-09-211,7181,7181,7101,710400855
2011-09-201,7421,7491,7221,7221,600861
2011-09-151,7441,7501,7411,7413,000870.50
2011-09-131,7221,7251,7221,7251,600862.50
2011-09-121,7401,7401,7151,7151,800857.50
2011-09-091,7631,7631,7401,7402,500870
2011-09-081,7661,7661,7601,7621,500881
2011-09-071,7211,7301,7211,730500865
2011-09-061,7551,7551,7211,721700860.50
2011-09-051,7521,7551,7501,7551,400877.50
2011-09-021,7491,7501,7491,7502,100875
2011-09-011,7501,7501,7491,7491,700874.50
2011-08-311,7071,7691,7071,7502,000875
2011-08-301,7471,7471,7471,747400873.50
2011-08-291,7471,7471,7471,747600873.50
2011-08-261,7431,7431,7411,7411,700870.50
2011-08-251,7451,7671,7401,7413,700870.50
2011-08-241,7451,7451,7451,745200872.50
2011-08-231,7501,7511,7451,7451,600872.50
2011-08-221,7451,7451,7451,745500872.50
2011-08-191,7451,7451,7251,745700872.50
2011-08-181,7501,7501,7501,750300875
2011-08-171,7691,7691,7501,750900875
2011-08-161,7801,7901,7801,7903,300895
2011-08-151,7801,8001,7801,7804,600890
2011-08-121,6341,7001,6301,7003,800850
2011-08-111,5901,6001,5901,6001,400800
2011-08-101,5971,5971,5901,5901,200795
2011-08-091,5801,5801,5601,5601,400780
2011-08-081,5851,5851,5801,580900790
2011-08-051,5851,5851,5851,5851,100792.50
2011-08-041,5861,5861,5851,5861,600793
2011-08-031,6081,6081,5851,5852,300792.50
2011-08-021,6001,6251,6001,6082,600804
2011-08-011,6001,6001,5601,5851,500792.50
2011-07-291,6391,6391,5551,6205,300810
2011-07-281,6401,6401,6001,639600819.50
2011-07-271,5861,6401,5791,6401,400820
2011-07-261,5751,6161,5301,5624,000781
2011-07-251,6001,6501,5701,5753,800787.50
2011-07-221,6611,6611,6271,6313,000815.50
2011-07-211,6801,6801,6611,6612,700830.50
2011-07-201,7371,7371,6771,6792,100839.50
2011-07-191,7361,7361,7171,7302,200865
2011-07-151,8001,8001,7701,7758,100887.50
2011-07-141,7911,8001,7881,8001,300900
2011-07-131,7761,7901,7761,790900895
2011-07-121,7591,7691,7591,7691,500884.50
2011-07-111,7921,8001,7921,799800899.50
2011-07-081,8001,8001,7981,7984,000899
2011-07-071,7561,7971,7561,797300898.50
2011-07-061,7921,7931,7501,7501,100875
2011-07-051,8001,8001,8001,8003,000900
2011-07-041,8001,8001,8001,800100900
2011-07-011,8111,8141,8001,8001,300900
2011-06-301,8241,8241,8131,8135,900906.50
2011-06-291,7691,8001,7691,8002,900900
2011-06-281,7601,7751,7601,775800887.50
2011-06-271,7501,7601,7501,7601,100880
2011-06-241,7611,7611,7301,7581,800879
2011-06-231,7501,7621,7501,7621,200881
2011-06-221,7451,7451,7451,7451,000872.50
2011-06-201,7361,7361,7361,7361,000868
2011-06-171,7651,7651,7331,7351,400867.50
2011-06-161,7631,7631,7501,750200875
2011-06-151,7621,7701,7411,7504,400875
2011-06-141,7541,7701,7521,7692,700884.50
2011-06-131,7501,7521,7501,7521,900876
2011-06-101,7461,7461,7461,746100873
2011-06-091,7501,7501,7461,7461,100873
2011-06-081,7501,7721,7441,7461,600873
2011-06-071,7501,7501,7491,7501,100875
2011-06-061,7641,7731,7401,7732,400886.50
2011-06-031,7111,7451,7111,745200872.50
2011-06-021,7491,7491,7061,7061,600853
2011-06-011,7311,7501,7311,7502,000875
2011-05-311,7301,7301,7301,730200865
2011-05-271,6981,7101,6981,7092,600854.50
2011-05-261,6561,6611,6561,661300830.50
2011-05-251,6801,6801,6701,6802,300840
2011-05-241,6711,6711,6701,670200835
2011-05-231,6921,7001,6811,7001,400850
2011-05-201,7151,7151,6921,692400846
2011-05-191,7301,7301,7301,730300865
2011-05-181,7501,7501,7291,730800865
2011-05-171,6811,7401,6811,740500870
2011-05-161,7381,7441,6711,6713,200835.50
2011-05-131,6951,7051,6871,7051,500852.50
2011-05-121,6901,7031,6571,657500828.50
2011-05-111,6501,6601,6501,650400825
2011-05-101,6611,6611,6611,661100830.50
2011-05-091,6501,6951,6501,695300847.50
2011-05-061,6061,6461,6061,6462,100823
2011-05-021,5901,6491,5901,6295,100814.50
2011-04-281,7101,7101,7101,710200855
2011-04-271,7001,7001,7001,700200850
2011-04-261,7021,7021,7001,700200850
2011-04-251,7251,7251,7251,7251,200862.50
2011-04-221,6501,7301,6501,729400864.50
2011-04-211,7001,7001,6501,6501,500825
2011-04-201,7001,7001,7001,700300850
2011-04-191,7001,7001,7001,700200850
2011-04-181,7601,7701,7001,7001,400850
2011-04-151,7651,7801,7031,7564,300878
2011-04-141,7261,7601,7261,759900879.50
2011-04-131,7001,7601,7001,760500880
2011-04-121,7301,7301,7301,730200865
2011-04-111,7361,7361,7361,736100868
2011-04-081,7351,7351,7351,735100867.50
2011-04-061,7541,7541,7541,754200877
2011-04-051,7571,7571,7571,757600878.50
2011-04-041,7461,7581,7401,7541,800877
2011-04-011,7661,8061,7661,7802,000890
2011-03-311,7631,8301,7601,8304,400915
2011-03-301,7381,8001,7381,7991,300899.50
2011-03-291,7031,7431,6631,743500871.50
2011-03-251,7521,7521,7201,7202,300860
2011-03-241,7111,7301,7111,712800856
2011-03-231,7161,7161,7161,716200858
2011-03-221,7161,7251,7161,725900862.50
2011-03-181,6601,6601,6421,6423,900821
2011-03-171,6701,6701,6601,6611,800830.50
2011-03-161,6701,6721,6701,6704,500835
2011-03-151,7021,7421,6711,6716,300835.50
2011-03-141,7201,7201,6701,6703,100835
2011-03-111,7301,7301,7201,7201,500860
2011-03-101,7001,7301,7001,7306,700865
2011-03-091,7181,7181,7001,7003,200850
2011-03-081,7201,7201,7181,7183,000859
2011-03-071,7191,7191,7101,7192,800859.50
2011-03-041,7041,7191,7041,7192,300859.50
2011-03-031,7041,7041,7041,704500852
2011-03-021,7001,7171,7001,7044,400852
2011-03-011,7061,7061,7001,7002,100850
2011-02-281,7301,7311,7061,7064,600853
2011-02-251,7491,7501,7001,7294,700864.50
2011-02-241,6981,7301,6911,7301,600865
2011-02-231,6701,6711,6701,6711,900835.50
2011-02-221,6801,6851,6801,6803,500840
2011-02-211,6891,6891,6651,6651,800832.50
2011-02-181,7081,7081,6891,6895,200844.50
2011-02-171,6901,6901,6901,6901,000845
2011-02-161,6931,6931,6851,6852,300842.50
2011-02-151,7051,7051,6931,6936,700846.50
2011-02-141,7071,7101,7051,7055,700852.50
2011-02-101,7181,7181,7061,7063,900853
2011-02-091,7291,7301,6851,7186,200859
2011-02-081,7111,7481,7111,7235,300861.50
2011-02-071,7171,7181,7101,7106,200855
2011-02-041,7131,7131,7091,709200854.50
2011-02-031,7091,7121,7091,712200856
2011-02-021,7451,7451,7051,7192,000859.50
2011-02-011,6431,7051,6381,70510,800852.50
2011-01-311,6471,6501,6391,6502,800825
2011-01-281,6541,6541,6071,6291,800814.50
2011-01-271,6131,6591,6131,6593,400829.50
2011-01-261,6621,6661,6501,6502,400825
2011-01-251,6591,6621,6551,6627,500831
2011-01-241,6611,6611,6501,6556,700827.50
2011-01-211,6191,6551,6191,62511,100812.50
2011-01-201,5901,6191,5901,6193,100809.50
2011-01-191,5821,5901,5801,5904,600795
2011-01-181,6001,6001,5821,5824,000791
2011-01-171,5901,6201,5901,6008,400800
2011-01-141,5831,5841,5701,5843,900792
2011-01-131,5561,5691,5561,5604,700780
2011-01-121,5591,5641,5541,5556,500777.50
2011-01-111,5611,5611,5511,5596,100779.50
2011-01-071,5661,5671,5611,5614,000780.50
2011-01-061,5931,5931,5611,5664,400783
2011-01-051,6061,6061,5931,5932,800796.50
2011-01-041,6001,6011,5881,5931,200796.50

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