3951 朝日印刷(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,085	2,110	2,085	2,110	600	1,055
2012-12-27	2,082	2,082	2,070	2,070	400	1,035
2012-12-25	2,120	2,120	2,100	2,100	1,400	1,050
2012-12-21	2,100	2,100	2,070	2,070	600	1,035
2012-12-20	2,071	2,100	2,071	2,100	900	1,050
2012-12-18	2,100	2,100	2,100	2,100	500	1,050
2012-12-17	2,095	2,145	2,095	2,100	2,300	1,050
2012-12-14	2,035	2,100	2,035	2,045	4,500	1,022.50
2012-12-13	2,017	2,019	2,017	2,019	300	1,009.50
2012-12-12	2,002	2,002	2,001	2,001	200	1,000.50
2012-12-11	1,980	2,019	1,980	2,019	500	1,009.50
2012-12-10	2,067	2,067	1,936	2,000	3,400	1,000
2012-12-07	2,039	2,070	2,039	2,070	600	1,035
2012-12-06	2,050	2,050	2,037	2,037	2,000	1,018.50
2012-12-05	2,050	2,050	2,050	2,050	700	1,025
2012-12-04	2,029	2,035	2,021	2,035	1,100	1,017.50
2012-12-03	2,025	2,025	2,025	2,025	300	1,012.50
2012-11-29	2,001	2,035	2,000	2,035	1,000	1,017.50
2012-11-28	2,005	2,005	2,005	2,005	100	1,002.50
2012-11-22	2,015	2,015	2,015	2,015	1,400	1,007.50
2012-11-21	2,003	2,003	1,990	1,998	500	999
2012-11-19	2,000	2,000	2,000	2,000	200	1,000
2012-11-16	2,000	2,000	2,000	2,000	100	1,000
2012-11-15	2,100	2,100	2,000	2,000	7,300	1,000
2012-11-14	2,100	2,100	2,098	2,098	300	1,049
2012-11-13	2,100	2,100	2,100	2,100	100	1,050
2012-11-12	2,100	2,100	2,100	2,100	300	1,050
2012-11-09	2,100	2,100	2,100	2,100	300	1,050
2012-11-07	2,100	2,100	2,100	2,100	100	1,050
2012-11-05	2,138	2,138	2,088	2,088	700	1,044
2012-11-02	2,120	2,139	2,120	2,138	1,800	1,069
2012-11-01	2,120	2,120	2,120	2,120	200	1,060
2012-10-31	2,136	2,136	2,120	2,120	2,400	1,060
2012-10-29	2,136	2,136	2,136	2,136	300	1,068
2012-10-26	2,136	2,136	2,136	2,136	1,800	1,068
2012-10-25	2,136	2,136	2,135	2,136	2,300	1,068
2012-10-24	2,133	2,135	2,130	2,135	3,100	1,067.50
2012-10-23	2,116	2,133	2,116	2,133	1,800	1,066.50
2012-10-22	2,130	2,130	2,061	2,066	2,500	1,033
2012-10-19	2,099	2,131	2,099	2,131	600	1,065.50
2012-10-18	2,100	2,134	2,099	2,099	900	1,049.50
2012-10-17	2,102	2,134	2,053	2,099	2,400	1,049.50
2012-10-16	2,099	2,101	2,099	2,101	3,100	1,050.50
2012-10-15	2,055	2,140	2,055	2,064	4,700	1,032
2012-10-12	2,083	2,083	2,055	2,055	2,900	1,027.50
2012-10-11	2,092	2,092	2,055	2,055	2,800	1,027.50
2012-10-09	2,078	2,094	2,078	2,092	1,800	1,046
2012-10-05	2,078	2,095	2,078	2,078	2,700	1,039
2012-10-04	2,060	2,069	2,060	2,069	700	1,034.50
2012-10-03	2,041	2,051	2,041	2,051	300	1,025.50
2012-10-02	2,022	2,043	2,022	2,040	2,400	1,020
2012-10-01	2,015	2,015	2,015	2,015	1,000	1,007.50
2012-09-28	2,002	2,049	2,002	2,015	1,100	1,007.50
2012-09-27	2,030	2,031	2,020	2,020	900	1,010
2012-09-26	2,073	2,073	2,050	2,055	1,600	1,027.50
2012-09-25	2,108	2,108	2,070	2,106	2,400	1,053
2012-09-24	2,100	2,100	2,075	2,075	2,300	1,037.50
2012-09-21	2,101	2,101	2,090	2,090	2,300	1,045
2012-09-20	2,100	2,100	2,090	2,090	3,000	1,045
2012-09-19	2,095	2,095	2,095	2,095	100	1,047.50
2012-09-18	2,098	2,100	2,098	2,100	2,700	1,050
2012-09-14	2,096	2,100	2,090	2,100	5,200	1,050
2012-09-13	2,089	2,090	2,085	2,085	1,800	1,042.50
2012-09-12	2,090	2,090	2,090	2,090	300	1,045
2012-09-11	2,071	2,071	2,043	2,043	1,300	1,021.50
2012-09-10	2,101	2,101	2,043	2,043	1,800	1,021.50
2012-09-07	2,100	2,110	2,090	2,101	2,100	1,050.50
2012-09-06	2,100	2,100	2,100	2,100	1,500	1,050
2012-09-05	2,100	2,100	2,100	2,100	2,000	1,050
2012-09-04	2,092	2,092	2,092	2,092	500	1,046
2012-09-03	2,100	2,100	2,092	2,092	1,700	1,046
2012-08-31	2,100	2,100	2,100	2,100	100	1,050
2012-08-30	2,110	2,110	2,067	2,100	1,700	1,050
2012-08-29	2,110	2,160	2,100	2,110	3,000	1,055
2012-08-28	2,150	2,176	2,110	2,110	5,900	1,055
2012-08-27	2,140	2,140	2,140	2,140	200	1,070
2012-08-24	2,100	2,110	2,080	2,110	2,500	1,055
2012-08-23	2,080	2,090	2,070	2,080	5,200	1,040
2012-08-22	2,144	2,144	2,050	2,050	2,800	1,025
2012-08-21	2,100	2,144	2,100	2,144	1,700	1,072
2012-08-20	2,130	2,130	2,050	2,100	2,200	1,050
2012-08-17	2,040	2,100	2,040	2,100	600	1,050
2012-08-16	2,025	2,025	2,025	2,025	100	1,012.50
2012-08-15	2,025	2,085	2,025	2,025	4,600	1,012.50
2012-08-14	2,005	2,025	2,005	2,025	2,700	1,012.50
2012-08-13	2,000	2,005	2,000	2,005	2,200	1,002.50
2012-08-10	2,000	2,000	2,000	2,000	300	1,000
2012-08-09	2,000	2,000	2,000	2,000	1,500	1,000
2012-08-08	1,997	2,000	1,997	2,000	1,700	1,000
2012-08-07	1,997	1,997	1,997	1,997	500	998.50
2012-08-06	1,997	1,997	1,997	1,997	1,000	998.50
2012-08-03	1,998	1,999	1,997	1,997	2,200	998.50
2012-08-02	1,990	1,990	1,990	1,990	700	995
2012-08-01	2,000	2,000	1,960	1,990	2,200	995
2012-07-31	1,990	2,000	1,990	2,000	1,700	1,000
2012-07-30	2,000	2,007	1,962	1,990	5,700	995
2012-07-27	2,000	2,000	2,000	2,000	2,600	1,000
2012-07-26	2,000	2,000	1,985	2,000	2,700	1,000
2012-07-25	2,008	2,008	1,980	2,000	3,700	1,000
2012-07-24	1,997	1,999	1,990	1,999	2,800	999.50
2012-07-23	2,009	2,009	1,973	1,973	3,800	986.50
2012-07-20	2,009	2,010	2,009	2,009	3,600	1,004.50
2012-07-19	2,003	2,003	2,003	2,003	2,400	1,001.50
2012-07-18	2,009	2,009	2,000	2,003	2,700	1,001.50
2012-07-17	2,000	2,022	1,942	2,010	9,000	1,005
2012-07-13	1,964	1,964	1,940	1,942	6,500	971
2012-07-12	1,904	1,904	1,904	1,904	1,800	952
2012-07-11	1,912	1,912	1,904	1,904	4,200	952
2012-07-10	1,892	1,914	1,892	1,914	300	957
2012-07-09	1,911	1,920	1,911	1,920	2,300	960
2012-07-06	1,910	1,911	1,910	1,911	1,600	955.50
2012-07-05	1,900	1,910	1,900	1,910	4,900	955
2012-07-04	1,890	1,890	1,888	1,888	1,700	944
2012-07-03	1,889	1,890	1,889	1,890	300	945
2012-07-02	1,876	1,880	1,875	1,880	800	940
2012-06-29	1,900	1,900	1,880	1,880	700	940
2012-06-28	1,880	1,905	1,880	1,905	2,600	952.50
2012-06-27	1,879	1,879	1,879	1,879	200	939.50
2012-06-25	1,899	1,899	1,899	1,899	1,200	949.50
2012-06-22	1,868	1,868	1,868	1,868	600	934
2012-06-21	1,858	1,858	1,850	1,850	3,300	925
2012-06-20	1,853	1,858	1,853	1,858	1,700	929
2012-06-19	1,849	1,888	1,849	1,851	1,900	925.50
2012-06-18	1,830	1,830	1,830	1,830	200	915
2012-06-15	1,838	1,840	1,830	1,830	3,100	915
2012-06-14	1,849	1,850	1,849	1,850	1,400	925
2012-06-13	1,849	1,850	1,849	1,850	1,800	925
2012-06-11	1,849	1,849	1,849	1,849	500	924.50
2012-06-08	1,853	1,853	1,853	1,853	200	926.50
2012-06-05	1,877	1,877	1,826	1,826	800	913
2012-06-01	1,797	1,797	1,797	1,797	100	898.50
2012-05-31	1,791	1,812	1,757	1,797	700	898.50
2012-05-28	1,802	1,825	1,802	1,825	200	912.50
2012-05-25	1,804	1,884	1,804	1,835	2,400	917.50
2012-05-22	1,762	1,771	1,762	1,771	400	885.50
2012-05-21	1,750	1,750	1,750	1,750	100	875
2012-05-18	1,790	1,830	1,750	1,750	1,700	875
2012-05-17	1,846	1,846	1,810	1,810	200	905
2012-05-16	1,837	1,941	1,800	1,876	5,500	938
2012-05-15	1,839	1,874	1,833	1,838	2,900	919
2012-05-14	1,835	1,840	1,834	1,840	900	920
2012-05-11	1,836	1,836	1,835	1,835	200	917.50
2012-05-10	1,850	1,860	1,830	1,830	900	915
2012-05-09	1,856	1,856	1,855	1,855	200	927.50
2012-05-08	1,850	1,889	1,850	1,889	600	944.50
2012-05-07	1,865	1,865	1,850	1,850	1,100	925
2012-05-02	1,870	1,899	1,870	1,874	1,100	937
2012-05-01	1,850	1,889	1,850	1,856	700	928
2012-04-27	1,850	1,850	1,850	1,850	1,000	925
2012-04-26	1,890	1,890	1,890	1,890	300	945
2012-04-25	1,930	1,930	1,930	1,930	900	965
2012-04-24	1,929	1,930	1,929	1,930	300	965
2012-04-23	1,930	1,930	1,908	1,930	1,500	965
2012-04-18	1,963	1,963	1,953	1,953	800	976.50
2012-04-17	1,991	1,991	1,973	1,973	300	986.50
2012-04-16	1,997	2,000	1,985	1,998	3,300	999
2012-04-13	1,994	1,995	1,994	1,994	600	997
2012-04-11	1,941	1,955	1,941	1,955	400	977.50
2012-04-10	1,960	1,960	1,956	1,956	500	978
2012-04-09	1,960	1,964	1,960	1,964	300	982
2012-04-06	1,940	1,969	1,939	1,969	600	984.50
2012-04-05	1,975	1,995	1,930	1,935	1,400	967.50
2012-04-04	1,988	1,988	1,973	1,978	1,100	989
2012-04-03	1,970	1,970	1,958	1,958	1,600	979
2012-03-30	1,970	1,970	1,950	1,950	1,400	975
2012-03-29	1,970	1,970	1,970	1,970	100	985
2012-03-28	1,974	1,974	1,970	1,970	2,200	985
2012-03-27	1,999	2,000	1,999	2,000	600	1,000
2012-03-26	1,991	2,000	1,991	2,000	500	1,000
2012-03-23	1,998	1,998	1,975	1,997	1,600	998.50
2012-03-22	1,970	1,970	1,970	1,970	500	985
2012-03-21	1,960	1,971	1,960	1,970	1,400	985
2012-03-19	1,994	1,994	1,970	1,970	400	985
2012-03-16	1,959	1,959	1,959	1,959	300	979.50
2012-03-15	2,000	2,000	1,964	1,999	2,800	999.50
2012-03-14	1,999	2,010	1,982	2,010	500	1,005
2012-03-13	1,952	1,980	1,951	1,980	1,100	990
2012-03-12	1,980	1,980	1,951	1,951	400	975.50
2012-03-09	1,980	1,980	1,954	1,954	300	977
2012-03-07	1,973	1,980	1,973	1,980	400	990
2012-03-06	1,982	1,982	1,980	1,980	600	990
2012-03-05	1,990	1,990	1,990	1,990	500	995
2012-03-01	1,999	2,000	1,936	1,936	2,000	968
2012-02-29	2,000	2,000	1,986	1,986	500	993
2012-02-28	1,969	2,008	1,969	2,008	300	1,004
2012-02-27	2,049	2,049	2,000	2,010	700	1,005
2012-02-24	1,958	2,000	1,958	2,000	1,700	1,000
2012-02-23	1,910	1,930	1,910	1,930	400	965
2012-02-22	1,910	1,910	1,910	1,910	2,600	955
2012-02-21	1,903	1,910	1,903	1,910	1,300	955
2012-02-17	1,898	1,898	1,898	1,898	200	949
2012-02-16	1,900	1,910	1,900	1,910	1,500	955
2012-02-15	1,948	1,948	1,908	1,910	3,800	955
2012-02-14	1,905	1,959	1,905	1,959	4,200	979.50
2012-02-13	1,898	1,910	1,882	1,910	1,900	955
2012-02-10	1,898	1,900	1,860	1,881	400	940.50
2012-02-09	1,889	1,889	1,851	1,861	1,400	930.50
2012-02-08	1,849	1,850	1,849	1,850	700	925
2012-02-07	1,823	1,823	1,811	1,811	1,100	905.50
2012-02-06	1,900	1,900	1,810	1,850	2,000	925
2012-02-03	1,885	1,885	1,885	1,885	400	942.50
2012-02-02	1,884	1,884	1,866	1,884	700	942
2012-02-01	1,884	1,884	1,884	1,884	100	942
2012-01-31	1,875	1,875	1,875	1,875	300	937.50
2012-01-25	1,889	1,889	1,885	1,885	1,200	942.50
2012-01-24	1,856	1,859	1,856	1,856	900	928
2012-01-23	1,852	1,852	1,850	1,850	1,100	925
2012-01-20	1,852	1,852	1,852	1,852	500	926
2012-01-19	1,860	1,860	1,852	1,852	2,500	926
2012-01-18	1,852	1,852	1,852	1,852	100	926
2012-01-17	1,889	1,895	1,857	1,877	1,700	938.50
2012-01-16	1,862	1,890	1,862	1,890	5,700	945
2012-01-13	1,821	1,830	1,821	1,830	400	915
2012-01-12	1,811	1,820	1,811	1,820	400	910
2012-01-11	1,801	1,810	1,801	1,810	1,100	905
2012-01-10	1,800	1,800	1,800	1,800	100	900
2012-01-05	1,800	1,800	1,790	1,800	2,000	900
2012-01-04	1,800	1,800	1,800	1,800	1,600	900

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31