3951 朝日印刷(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,125	2,133	2,125	2,126	1,800	1,063
2013-12-27	2,120	2,133	2,120	2,120	1,400	1,060
2013-12-26	2,114	2,120	2,114	2,115	800	1,057.50
2013-12-25	2,138	2,138	2,110	2,115	4,100	1,057.50
2013-12-24	2,130	2,141	2,120	2,141	3,200	1,070.50
2013-12-20	2,129	2,147	2,129	2,130	3,600	1,065
2013-12-19	2,130	2,134	2,120	2,123	4,600	1,061.50
2013-12-18	2,135	2,139	2,135	2,138	600	1,069
2013-12-17	2,144	2,144	2,130	2,130	11,800	1,065
2013-12-16	2,150	2,161	2,141	2,160	9,300	1,080
2013-12-13	2,145	2,145	2,120	2,140	8,300	1,070
2013-12-12	2,100	2,120	2,100	2,110	5,300	1,055
2013-12-11	2,139	2,140	2,100	2,112	36,700	1,056
2013-12-10	2,150	2,178	2,130	2,140	110,000	1,070
2013-12-09	2,213	2,213	2,120	2,120	32,600	1,060
2013-12-06	2,249	2,250	2,200	2,201	7,900	1,100.50
2013-12-05	2,325	2,325	2,275	2,275	4,700	1,137.50
2013-12-04	2,350	2,350	2,306	2,306	3,100	1,153
2013-12-03	2,300	2,310	2,300	2,310	600	1,155
2013-12-02	2,300	2,320	2,298	2,298	2,600	1,149
2013-11-29	2,310	2,335	2,310	2,335	1,200	1,167.50
2013-11-28	2,359	2,360	2,359	2,360	2,500	1,180
2013-11-27	2,350	2,359	2,335	2,359	2,900	1,179.50
2013-11-26	2,301	2,302	2,299	2,300	2,500	1,150
2013-11-25	2,313	2,359	2,313	2,330	2,300	1,165
2013-11-22	2,340	2,360	2,331	2,360	900	1,180
2013-11-21	2,330	2,344	2,330	2,338	1,100	1,169
2013-11-20	2,320	2,365	2,320	2,344	1,800	1,172
2013-11-19	2,320	2,320	2,310	2,320	1,600	1,160
2013-11-18	2,343	2,343	2,325	2,326	1,400	1,163
2013-11-15	2,398	2,400	2,342	2,355	5,100	1,177.50
2013-11-14	2,360	2,360	2,360	2,360	700	1,180
2013-11-13	2,355	2,355	2,353	2,353	300	1,176.50
2013-11-12	2,362	2,390	2,325	2,345	2,800	1,172.50
2013-11-11	2,373	2,373	2,370	2,370	300	1,185
2013-11-08	2,338	2,390	2,286	2,390	6,000	1,195
2013-11-07	2,320	2,400	2,320	2,363	2,600	1,181.50
2013-11-06	2,400	2,405	2,320	2,320	3,500	1,160
2013-11-05	2,465	2,465	2,400	2,401	2,000	1,200.50
2013-11-01	2,469	2,469	2,465	2,465	200	1,232.50
2013-10-31	2,470	2,470	2,440	2,443	700	1,221.50
2013-10-30	2,456	2,456	2,455	2,456	500	1,228
2013-10-28	2,435	2,441	2,435	2,441	200	1,220.50
2013-10-25	2,509	2,509	2,443	2,443	1,700	1,221.50
2013-10-24	2,476	2,500	2,474	2,500	400	1,250
2013-10-23	2,460	2,472	2,460	2,472	300	1,236
2013-10-22	2,457	2,503	2,453	2,500	1,500	1,250
2013-10-21	2,512	2,512	2,453	2,453	700	1,226.50
2013-10-18	2,500	2,510	2,500	2,510	200	1,255
2013-10-17	2,449	2,500	2,449	2,500	800	1,250
2013-10-16	2,480	2,480	2,448	2,449	1,200	1,224.50
2013-10-15	2,497	2,565	2,490	2,491	3,100	1,245.50
2013-10-11	2,499	2,499	2,487	2,496	900	1,248
2013-10-10	2,480	2,490	2,480	2,490	800	1,245
2013-10-09	2,489	2,490	2,481	2,481	500	1,240.50
2013-10-08	2,480	2,489	2,480	2,489	400	1,244.50
2013-10-07	2,490	2,490	2,430	2,448	2,100	1,224
2013-10-04	2,490	2,490	2,485	2,485	200	1,242.50
2013-10-03	2,490	2,490	2,480	2,490	300	1,245
2013-10-02	2,459	2,500	2,456	2,500	6,500	1,250
2013-10-01	2,450	2,470	2,450	2,470	1,300	1,235
2013-09-30	2,467	2,467	2,466	2,466	200	1,233
2013-09-27	2,470	2,470	2,470	2,470	600	1,235
2013-09-26	2,475	2,520	2,475	2,520	2,100	1,260
2013-09-25	2,581	2,590	2,581	2,590	2,500	1,295
2013-09-24	2,531	2,531	2,530	2,531	1,500	1,265.50
2013-09-20	2,531	2,531	2,531	2,531	100	1,265.50
2013-09-19	2,560	2,560	2,545	2,560	1,100	1,280
2013-09-17	2,596	2,600	2,590	2,590	3,900	1,295
2013-09-13	2,555	2,599	2,552	2,557	2,100	1,278.50
2013-09-12	2,530	2,560	2,517	2,530	3,700	1,265
2013-09-11	2,500	2,550	2,500	2,550	2,200	1,275
2013-09-10	2,480	2,596	2,480	2,550	3,800	1,275
2013-09-09	2,450	2,500	2,446	2,500	7,800	1,250
2013-09-06	2,470	2,500	2,413	2,500	5,900	1,250
2013-09-05	2,546	2,546	2,519	2,520	3,200	1,260
2013-09-04	2,550	2,550	2,505	2,505	200	1,252.50
2013-09-03	2,550	2,550	2,549	2,550	5,900	1,275
2013-09-02	2,560	2,699	2,560	2,600	3,600	1,300
2013-08-30	2,550	2,600	2,455	2,560	7,800	1,280
2013-08-29	2,668	2,690	2,600	2,600	4,100	1,300
2013-08-28	2,600	2,699	2,600	2,670	3,900	1,335
2013-08-27	2,550	2,630	2,549	2,630	2,700	1,315
2013-08-26	2,498	2,550	2,498	2,540	700	1,270
2013-08-23	2,468	2,500	2,468	2,500	2,300	1,250
2013-08-22	2,420	2,420	2,350	2,419	1,300	1,209.50
2013-08-21	2,440	2,440	2,420	2,420	3,900	1,210
2013-08-20	2,411	2,420	2,411	2,417	600	1,208.50
2013-08-19	2,420	2,450	2,420	2,420	6,400	1,210
2013-08-16	2,382	2,440	2,382	2,440	2,300	1,220
2013-08-15	2,450	2,500	2,419	2,420	6,300	1,210
2013-08-14	2,429	2,500	2,429	2,500	900	1,250
2013-08-13	2,405	2,420	2,405	2,420	1,700	1,210
2013-08-12	2,390	2,450	2,390	2,420	1,000	1,210
2013-08-09	2,394	2,394	2,394	2,394	100	1,197
2013-08-08	2,339	2,362	2,338	2,362	700	1,181
2013-08-05	2,341	2,367	2,341	2,367	800	1,183.50
2013-08-02	2,331	2,380	2,300	2,340	1,100	1,170
2013-08-01	2,250	2,281	2,250	2,281	1,800	1,140.50
2013-07-31	2,300	2,300	2,300	2,300	900	1,150
2013-07-30	2,347	2,347	2,304	2,318	1,300	1,159
2013-07-29	2,345	2,350	2,345	2,347	300	1,173.50
2013-07-26	2,335	2,412	2,335	2,370	3,300	1,185
2013-07-25	2,280	2,310	2,250	2,300	6,900	1,150
2013-07-24	2,258	2,260	2,250	2,252	5,500	1,126
2013-07-23	2,255	2,265	2,254	2,260	6,100	1,130
2013-07-22	2,220	2,263	2,202	2,263	1,300	1,131.50
2013-07-19	2,266	2,266	2,221	2,232	4,300	1,116
2013-07-18	2,201	2,265	2,201	2,265	2,400	1,132.50
2013-07-17	2,218	2,230	2,201	2,230	2,400	1,115
2013-07-16	2,163	2,200	2,162	2,200	8,600	1,100
2013-07-12	2,192	2,193	2,136	2,181	7,300	1,090.50
2013-07-11	2,167	2,168	2,150	2,168	3,700	1,084
2013-07-10	2,181	2,182	2,165	2,166	3,700	1,083
2013-07-09	2,216	2,236	2,180	2,181	6,600	1,090.50
2013-07-08	2,224	2,255	2,224	2,228	2,200	1,114
2013-07-05	2,220	2,249	2,216	2,219	3,300	1,109.50
2013-07-04	2,199	2,270	2,182	2,270	2,800	1,135
2013-07-03	2,218	2,219	2,175	2,175	3,600	1,087.50
2013-07-02	2,240	2,240	2,180	2,219	6,000	1,109.50
2013-07-01	2,241	2,243	2,240	2,240	3,000	1,120
2013-06-28	2,341	2,341	2,239	2,329	6,200	1,164.50
2013-06-27	2,452	2,470	2,223	2,241	2,300	1,120.50
2013-06-26	2,432	2,432	2,350	2,402	900	1,201
2013-06-25	2,495	2,495	2,460	2,460	2,400	1,230
2013-06-24	2,530	2,530	2,499	2,499	700	1,249.50
2013-06-21	2,594	2,594	2,500	2,500	3,300	1,250
2013-06-19	2,699	2,699	2,641	2,644	2,200	1,322
2013-06-17	2,698	2,700	2,668	2,699	3,100	1,349.50
2013-06-14	2,696	2,700	2,696	2,700	1,600	1,350
2013-06-13	2,670	2,670	2,670	2,670	100	1,335
2013-06-11	2,680	2,695	2,680	2,695	600	1,347.50
2013-06-10	2,630	2,630	2,630	2,630	500	1,315
2013-06-07	2,681	2,685	2,550	2,550	2,500	1,275
2013-06-06	2,680	2,681	2,680	2,680	700	1,340
2013-06-05	2,699	2,699	2,668	2,690	1,700	1,345
2013-06-04	2,695	2,695	2,695	2,695	400	1,347.50
2013-06-03	2,700	2,700	2,700	2,700	1,000	1,350
2013-05-31	2,681	2,700	2,680	2,681	3,900	1,340.50
2013-05-30	2,698	2,698	2,682	2,682	600	1,341
2013-05-29	2,660	2,671	2,656	2,671	900	1,335.50
2013-05-28	2,698	2,699	2,680	2,699	1,500	1,349.50
2013-05-27	2,651	2,694	2,651	2,688	300	1,344
2013-05-24	2,692	2,700	2,653	2,700	2,600	1,350
2013-05-23	2,650	2,650	2,649	2,649	1,000	1,324.50
2013-05-22	2,650	2,650	2,650	2,650	200	1,325
2013-05-21	2,700	2,700	2,620	2,620	6,900	1,310
2013-05-20	2,700	2,700	2,670	2,671	2,000	1,335.50
2013-05-17	2,630	2,671	2,630	2,671	200	1,335.50
2013-05-16	2,741	2,741	2,650	2,650	2,000	1,325
2013-05-15	2,787	2,790	2,725	2,725	3,400	1,362.50
2013-05-14	2,768	2,777	2,768	2,777	400	1,388.50
2013-05-13	2,736	2,781	2,732	2,781	1,100	1,390.50
2013-05-10	2,798	2,800	2,760	2,760	400	1,380
2013-05-09	2,796	2,796	2,730	2,730	400	1,365
2013-05-08	2,730	2,795	2,730	2,765	900	1,382.50
2013-05-07	2,750	2,792	2,720	2,780	1,200	1,390
2013-05-02	2,790	2,794	2,750	2,750	500	1,375
2013-05-01	2,730	2,797	2,730	2,735	800	1,367.50
2013-04-30	2,680	2,680	2,670	2,680	1,200	1,340
2013-04-26	2,660	2,688	2,660	2,664	400	1,332
2013-04-25	2,740	2,740	2,690	2,690	1,000	1,345
2013-04-24	2,734	2,734	2,734	2,734	200	1,367
2013-04-23	2,646	2,740	2,646	2,734	800	1,367
2013-04-22	2,740	2,740	2,650	2,650	1,400	1,325
2013-04-19	2,699	2,699	2,681	2,681	600	1,340.50
2013-04-18	2,738	2,738	2,738	2,738	100	1,369
2013-04-17	2,730	2,730	2,727	2,727	300	1,363.50
2013-04-15	2,839	2,849	2,749	2,749	2,100	1,374.50
2013-04-12	2,819	2,819	2,819	2,819	100	1,409.50
2013-04-11	2,850	2,851	2,769	2,769	2,500	1,384.50
2013-04-10	2,970	2,970	2,870	2,870	900	1,435
2013-04-09	2,968	2,980	2,968	2,980	500	1,490
2013-04-08	3,000	3,090	2,953	2,953	2,700	1,476.50
2013-04-05	2,851	2,970	2,851	2,969	1,900	1,484.50
2013-04-04	2,800	2,800	2,800	2,800	100	1,400
2013-04-03	2,751	2,751	2,751	2,751	100	1,375.50
2013-04-02	2,800	2,800	2,750	2,750	600	1,375
2013-04-01	2,681	2,900	2,681	2,850	2,400	1,425
2013-03-29	2,681	2,681	2,681	2,681	200	1,340.50
2013-03-28	2,731	2,731	2,731	2,731	700	1,365.50
2013-03-27	2,681	2,731	2,681	2,730	800	1,365
2013-03-26	2,782	2,787	2,782	2,787	300	1,393.50
2013-03-25	2,950	2,950	2,800	2,800	1,800	1,400
2013-03-22	2,831	2,850	2,830	2,850	500	1,425
2013-03-21	2,821	2,821	2,821	2,821	100	1,410.50
2013-03-19	2,899	2,899	2,860	2,871	1,500	1,435.50
2013-03-18	2,899	2,949	2,890	2,949	1,200	1,474.50
2013-03-15	2,922	2,950	2,922	2,949	3,700	1,474.50
2013-03-14	2,879	2,898	2,850	2,873	3,100	1,436.50
2013-03-13	2,701	2,859	2,696	2,859	2,800	1,429.50
2013-03-12	2,849	2,899	2,695	2,695	4,800	1,347.50
2013-03-11	2,651	2,849	2,651	2,849	5,600	1,424.50
2013-03-08	2,799	2,799	2,650	2,650	3,300	1,325
2013-03-07	2,801	2,840	2,750	2,800	4,200	1,400
2013-03-06	2,610	2,800	2,607	2,800	3,600	1,400
2013-03-05	2,580	2,650	2,560	2,560	4,700	1,280
2013-03-04	2,570	2,650	2,560	2,560	4,800	1,280
2013-03-01	2,501	2,598	2,501	2,570	2,900	1,285
2013-02-28	2,480	2,500	2,380	2,500	4,200	1,250
2013-02-27	2,419	2,530	2,419	2,480	2,600	1,240
2013-02-26	2,299	2,390	2,299	2,390	3,600	1,195
2013-02-25	2,268	2,299	2,235	2,299	3,800	1,149.50
2013-02-22	2,194	2,225	2,180	2,225	1,900	1,112.50
2013-02-21	2,157	2,180	2,157	2,180	1,500	1,090
2013-02-20	2,170	2,200	2,149	2,157	2,700	1,078.50
2013-02-19	2,150	2,200	2,143	2,170	2,700	1,085
2013-02-18	2,150	2,150	2,150	2,150	1,200	1,075
2013-02-15	2,151	2,205	2,149	2,150	3,100	1,075
2013-02-14	2,173	2,189	2,160	2,189	900	1,094.50
2013-02-13	2,150	2,150	2,136	2,136	600	1,068
2013-02-12	2,156	2,156	2,100	2,100	2,300	1,050
2013-02-08	2,120	2,150	2,110	2,135	4,200	1,067.50
2013-02-07	2,125	2,125	2,125	2,125	1,000	1,062.50
2013-02-05	2,132	2,135	2,132	2,135	1,000	1,067.50
2013-02-04	2,135	2,135	2,134	2,135	3,600	1,067.50
2013-02-01	2,126	2,140	2,126	2,140	1,100	1,070
2013-01-31	2,121	2,139	2,121	2,139	300	1,069.50
2013-01-30	2,140	2,140	2,130	2,130	900	1,065
2013-01-29	2,150	2,150	2,150	2,150	400	1,075
2013-01-28	2,150	2,199	2,150	2,150	800	1,075
2013-01-25	2,200	2,239	2,150	2,150	2,300	1,075
2013-01-24	2,150	2,150	2,150	2,150	500	1,075
2013-01-23	2,150	2,150	2,150	2,150	500	1,075
2013-01-22	2,150	2,150	2,150	2,150	500	1,075
2013-01-21	2,150	2,150	2,150	2,150	500	1,075
2013-01-18	2,153	2,153	2,153	2,153	100	1,076.50
2013-01-16	2,153	2,153	2,153	2,153	300	1,076.50
2013-01-15	2,350	2,389	2,150	2,151	8,400	1,075.50
2013-01-11	2,146	2,150	2,146	2,150	800	1,075
2013-01-10	2,110	2,110	2,110	2,110	1,000	1,055
2013-01-09	2,106	2,107	2,106	2,106	1,200	1,053
2013-01-08	2,145	2,145	2,145	2,145	500	1,072.50
2013-01-07	2,146	2,146	2,145	2,145	1,000	1,072.50
2013-01-04	2,144	2,146	2,144	2,146	300	1,073

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