3951 朝日印刷(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,299	2,300	2,270	2,270	7,100	1,135
2014-12-29	2,298	2,300	2,298	2,300	400	1,150
2014-12-26	2,290	2,298	2,276	2,276	600	1,138
2014-12-25	2,275	2,319	2,260	2,270	6,700	1,135
2014-12-24	2,320	2,320	2,275	2,286	3,700	1,143
2014-12-22	2,320	2,325	2,300	2,325	3,800	1,162.50
2014-12-19	2,300	2,329	2,280	2,320	8,500	1,160
2014-12-18	2,246	2,272	2,246	2,270	1,100	1,135
2014-12-17	2,240	2,240	2,240	2,240	500	1,120
2014-12-16	2,278	2,278	2,240	2,240	4,100	1,120
2014-12-15	2,289	2,289	2,255	2,255	5,100	1,127.50
2014-12-12	2,328	2,328	2,280	2,280	5,900	1,140
2014-12-11	2,295	2,295	2,278	2,278	2,500	1,139
2014-12-10	2,282	2,319	2,282	2,295	3,200	1,147.50
2014-12-09	2,303	2,328	2,303	2,328	3,000	1,164
2014-12-08	2,300	2,320	2,300	2,302	2,000	1,151
2014-12-05	2,297	2,305	2,290	2,300	3,700	1,150
2014-12-04	2,298	2,298	2,297	2,297	800	1,148.50
2014-12-03	2,279	2,279	2,275	2,275	500	1,137.50
2014-12-02	2,255	2,300	2,255	2,265	3,600	1,132.50
2014-12-01	2,260	2,305	2,260	2,305	600	1,152.50
2014-11-27	2,282	2,282	2,260	2,260	500	1,130
2014-11-25	2,320	2,320	2,290	2,290	1,400	1,145
2014-11-21	2,297	2,297	2,297	2,297	100	1,148.50
2014-11-20	2,290	2,300	2,290	2,300	500	1,150
2014-11-19	2,265	2,265	2,260	2,260	400	1,130
2014-11-18	2,290	2,290	2,265	2,265	400	1,132.50
2014-11-17	2,320	2,320	2,230	2,265	3,500	1,132.50
2014-11-14	2,308	2,309	2,307	2,309	800	1,154.50
2014-11-13	2,285	2,300	2,285	2,300	1,300	1,150
2014-11-12	2,300	2,309	2,283	2,283	600	1,141.50
2014-11-11	2,265	2,290	2,265	2,290	400	1,145
2014-11-10	2,241	2,250	2,241	2,250	600	1,125
2014-11-07	2,254	2,254	2,250	2,250	900	1,125
2014-11-06	2,255	2,260	2,255	2,260	300	1,130
2014-11-05	2,284	2,284	2,253	2,260	1,000	1,130
2014-11-04	2,347	2,347	2,284	2,284	900	1,142
2014-10-31	2,299	2,350	2,283	2,283	6,300	1,141.50
2014-10-30	2,276	2,278	2,276	2,278	300	1,139
2014-10-29	2,273	2,273	2,272	2,272	300	1,136
2014-10-27	2,300	2,300	2,300	2,300	100	1,150
2014-10-24	2,328	2,328	2,295	2,295	1,400	1,147.50
2014-10-23	2,299	2,330	2,299	2,330	200	1,165
2014-10-22	2,319	2,319	2,245	2,299	800	1,149.50
2014-10-21	2,241	2,290	2,241	2,290	200	1,145
2014-10-17	2,250	2,290	2,250	2,290	1,900	1,145
2014-10-16	2,240	2,250	2,240	2,250	900	1,125
2014-10-15	2,260	2,285	2,223	2,223	2,500	1,111.50
2014-10-14	2,283	2,283	2,171	2,270	2,300	1,135
2014-10-10	2,285	2,285	2,285	2,285	200	1,142.50
2014-10-09	2,289	2,289	2,288	2,288	300	1,144
2014-10-08	2,283	2,285	2,283	2,285	300	1,142.50
2014-10-07	2,300	2,300	2,277	2,277	900	1,138.50
2014-10-06	2,300	2,300	2,299	2,300	800	1,150
2014-10-03	2,276	2,290	2,276	2,290	1,100	1,145
2014-10-02	2,291	2,291	2,266	2,288	900	1,144
2014-10-01	2,300	2,300	2,292	2,292	200	1,146
2014-09-30	2,298	2,300	2,298	2,300	300	1,150
2014-09-29	2,315	2,315	2,298	2,298	1,900	1,149
2014-09-26	2,365	2,365	2,365	2,365	100	1,182.50
2014-09-25	2,352	2,375	2,349	2,375	2,300	1,187.50
2014-09-24	2,295	2,345	2,295	2,302	600	1,151
2014-09-22	2,325	2,325	2,293	2,293	500	1,146.50
2014-09-17	2,375	2,375	2,375	2,375	100	1,187.50
2014-09-16	2,375	2,375	2,375	2,375	2,200	1,187.50
2014-09-12	2,379	2,379	2,375	2,375	700	1,187.50
2014-09-11	2,373	2,375	2,373	2,375	400	1,187.50
2014-09-10	2,346	2,346	2,346	2,346	100	1,173
2014-09-09	2,300	2,370	2,300	2,370	4,300	1,185
2014-09-08	2,316	2,316	2,302	2,302	300	1,151
2014-09-05	2,335	2,335	2,335	2,335	300	1,167.50
2014-09-04	2,300	2,300	2,300	2,300	100	1,150
2014-09-03	2,330	2,350	2,293	2,293	5,300	1,146.50
2014-09-02	2,280	2,330	2,280	2,330	600	1,165
2014-09-01	2,316	2,316	2,300	2,300	700	1,150
2014-08-29	2,270	2,355	2,270	2,355	3,300	1,177.50
2014-08-28	2,272	2,272	2,265	2,265	200	1,132.50
2014-08-27	2,280	2,280	2,270	2,270	300	1,135
2014-08-25	2,270	2,307	2,270	2,307	1,000	1,153.50
2014-08-22	2,253	2,289	2,253	2,289	1,400	1,144.50
2014-08-19	2,242	2,242	2,242	2,242	300	1,121
2014-08-18	2,293	2,293	2,258	2,258	700	1,129
2014-08-15	2,290	2,290	2,277	2,280	3,000	1,140
2014-08-14	2,275	2,290	2,273	2,290	1,000	1,145
2014-08-13	2,272	2,272	2,272	2,272	300	1,136
2014-08-12	2,278	2,280	2,272	2,272	700	1,136
2014-08-11	2,260	2,260	2,260	2,260	200	1,130
2014-08-08	2,260	2,260	2,260	2,260	200	1,130
2014-08-06	2,255	2,255	2,240	2,240	400	1,120
2014-08-05	2,288	2,288	2,275	2,280	700	1,140
2014-08-04	2,290	2,290	2,280	2,282	300	1,141
2014-07-30	2,299	2,299	2,280	2,280	2,500	1,140
2014-07-29	2,253	2,270	2,253	2,270	300	1,135
2014-07-25	2,298	2,298	2,253	2,270	2,300	1,135
2014-07-24	2,309	2,309	2,271	2,271	1,100	1,135.50
2014-07-23	2,292	2,295	2,292	2,295	2,100	1,147.50
2014-07-22	2,291	2,291	2,291	2,291	500	1,145.50
2014-07-17	2,370	2,391	2,341	2,341	500	1,170.50
2014-07-16	2,369	2,369	2,369	2,369	100	1,184.50
2014-07-15	2,390	2,400	2,370	2,370	7,200	1,185
2014-07-14	2,351	2,360	2,320	2,360	2,400	1,180
2014-07-11	2,341	2,355	2,341	2,350	4,700	1,175
2014-07-10	2,320	2,320	2,320	2,320	300	1,160
2014-07-09	2,320	2,320	2,300	2,300	1,100	1,150
2014-07-08	2,320	2,320	2,296	2,296	600	1,148
2014-07-07	2,300	2,300	2,281	2,281	1,200	1,140.50
2014-07-04	2,281	2,281	2,281	2,281	200	1,140.50
2014-07-03	2,300	2,300	2,273	2,273	1,100	1,136.50
2014-07-02	2,312	2,312	2,312	2,312	100	1,156
2014-07-01	2,328	2,328	2,328	2,328	200	1,164
2014-06-30	2,300	2,300	2,299	2,300	3,200	1,150
2014-06-27	2,270	2,272	2,250	2,250	700	1,125
2014-06-26	2,310	2,310	2,300	2,300	1,200	1,150
2014-06-25	2,300	2,300	2,294	2,294	1,200	1,147
2014-06-24	2,282	2,301	2,282	2,300	5,700	1,150
2014-06-23	2,300	2,300	2,282	2,282	1,000	1,141
2014-06-20	2,297	2,300	2,297	2,300	800	1,150
2014-06-19	2,297	2,297	2,297	2,297	100	1,148.50
2014-06-18	2,300	2,300	2,299	2,299	600	1,149.50
2014-06-17	2,299	2,299	2,295	2,299	500	1,149.50
2014-06-16	2,300	2,355	2,300	2,300	2,200	1,150
2014-06-13	2,260	2,298	2,260	2,298	1,400	1,149
2014-06-12	2,260	2,260	2,254	2,260	800	1,130
2014-06-11	2,274	2,274	2,264	2,264	300	1,132
2014-06-10	2,275	2,275	2,274	2,274	1,300	1,137
2014-06-09	2,260	2,275	2,260	2,275	1,100	1,137.50
2014-06-06	2,257	2,260	2,226	2,245	500	1,122.50
2014-06-05	2,237	2,260	2,237	2,238	500	1,119
2014-06-04	2,270	2,270	2,237	2,237	600	1,118.50
2014-06-03	2,270	2,280	2,265	2,280	2,300	1,140
2014-06-02	2,225	2,270	2,225	2,270	2,600	1,135
2014-05-30	2,225	2,225	2,225	2,225	300	1,112.50
2014-05-27	2,260	2,260	2,250	2,252	500	1,126
2014-05-26	2,250	2,299	2,182	2,275	2,000	1,137.50
2014-05-23	2,273	2,274	2,244	2,250	1,800	1,125
2014-05-22	2,230	2,238	2,230	2,231	900	1,115.50
2014-05-21	2,224	2,225	2,224	2,224	300	1,112
2014-05-20	2,200	2,200	2,200	2,200	300	1,100
2014-05-19	2,175	2,225	2,175	2,225	300	1,112.50
2014-05-16	2,174	2,225	2,170	2,225	1,100	1,112.50
2014-05-15	2,125	2,175	2,125	2,175	2,900	1,087.50
2014-05-14	2,122	2,146	2,110	2,146	1,800	1,073
2014-05-13	2,232	2,233	2,022	2,022	4,800	1,011
2014-05-08	2,290	2,290	2,224	2,230	2,100	1,115
2014-05-07	2,265	2,289	2,265	2,289	500	1,144.50
2014-05-02	2,258	2,264	2,258	2,264	800	1,132
2014-05-01	2,264	2,264	2,264	2,264	100	1,132
2014-04-28	2,250	2,254	2,230	2,254	300	1,127
2014-04-25	2,325	2,325	2,274	2,274	1,500	1,137
2014-04-24	2,281	2,290	2,281	2,290	300	1,145
2014-04-22	2,282	2,282	2,282	2,282	300	1,141
2014-04-18	2,299	2,300	2,299	2,300	200	1,150
2014-04-17	2,300	2,310	2,300	2,310	2,100	1,155
2014-04-16	2,309	2,309	2,265	2,265	300	1,132.50
2014-04-15	2,300	2,310	2,300	2,310	2,400	1,155
2014-04-14	2,255	2,289	2,255	2,289	300	1,144.50
2014-04-11	2,254	2,254	2,254	2,254	100	1,127
2014-04-10	2,245	2,245	2,245	2,245	100	1,122.50
2014-04-09	2,336	2,336	2,190	2,200	3,100	1,100
2014-04-07	2,286	2,286	2,286	2,286	400	1,143
2014-04-04	2,300	2,300	2,291	2,291	600	1,145.50
2014-04-02	2,306	2,315	2,301	2,305	400	1,152.50
2014-03-31	2,285	2,350	2,252	2,350	800	1,175
2014-03-28	2,250	2,250	2,250	2,250	500	1,125
2014-03-26	2,270	2,270	2,250	2,250	1,500	1,125
2014-03-25	2,271	2,285	2,250	2,270	2,400	1,135
2014-03-24	2,281	2,293	2,221	2,221	2,500	1,110.50
2014-03-20	2,350	2,420	2,224	2,231	5,100	1,115.50
2014-03-19	2,379	2,390	2,305	2,350	1,900	1,175
2014-03-18	2,425	2,425	2,395	2,395	1,300	1,197.50
2014-03-17	2,422	2,423	2,390	2,422	3,900	1,211
2014-03-14	2,410	2,413	2,395	2,400	2,500	1,200
2014-03-13	2,398	2,398	2,395	2,395	200	1,197.50
2014-03-12	2,389	2,389	2,382	2,385	800	1,192.50
2014-03-11	2,400	2,400	2,363	2,391	900	1,195.50
2014-03-10	2,399	2,399	2,399	2,399	200	1,199.50
2014-03-07	2,349	2,377	2,347	2,377	4,000	1,188.50
2014-03-06	2,280	2,345	2,280	2,345	3,300	1,172.50
2014-03-05	2,272	2,272	2,269	2,270	1,600	1,135
2014-03-04	2,272	2,272	2,272	2,272	100	1,136
2014-03-03	2,251	2,277	2,245	2,272	1,000	1,136
2014-02-28	2,280	2,280	2,269	2,269	300	1,134.50
2014-02-27	2,290	2,290	2,290	2,290	300	1,145
2014-02-26	2,340	2,340	2,293	2,293	1,100	1,146.50
2014-02-25	2,277	2,290	2,246	2,290	3,600	1,145
2014-02-24	2,245	2,250	2,245	2,250	300	1,125
2014-02-21	2,285	2,285	2,285	2,285	500	1,142.50
2014-02-20	2,204	2,223	2,204	2,215	1,200	1,107.50
2014-02-19	2,200	2,235	2,200	2,235	2,300	1,117.50
2014-02-18	2,214	2,214	2,195	2,210	1,600	1,105
2014-02-17	2,198	2,220	2,198	2,215	7,900	1,107.50
2014-02-14	2,200	2,234	2,170	2,181	2,400	1,090.50
2014-02-13	2,222	2,222	2,200	2,200	1,500	1,100
2014-02-12	2,224	2,225	2,210	2,217	1,600	1,108.50
2014-02-10	2,282	2,282	2,141	2,200	4,100	1,100
2014-02-07	2,232	2,290	2,232	2,260	3,400	1,130
2014-02-06	2,242	2,242	2,241	2,241	200	1,120.50
2014-02-05	2,249	2,266	2,249	2,266	700	1,133
2014-02-04	2,238	2,270	2,124	2,249	8,300	1,124.50
2014-02-03	2,270	2,289	2,270	2,287	400	1,143.50
2014-01-31	2,270	2,270	2,270	2,270	300	1,135
2014-01-30	2,231	2,273	2,231	2,273	900	1,136.50
2014-01-29	2,297	2,395	2,290	2,318	14,200	1,159
2014-01-28	2,218	2,300	2,218	2,300	2,700	1,150
2014-01-27	2,203	2,250	2,203	2,250	1,500	1,125
2014-01-24	2,295	2,295	2,275	2,290	4,200	1,145
2014-01-23	2,281	2,310	2,281	2,290	1,300	1,145
2014-01-22	2,300	2,300	2,281	2,281	1,300	1,140.50
2014-01-21	2,320	2,320	2,300	2,305	3,400	1,152.50
2014-01-20	2,290	2,301	2,290	2,300	2,300	1,150
2014-01-17	2,298	2,314	2,274	2,314	3,500	1,157
2014-01-16	2,279	2,297	2,279	2,296	5,100	1,148
2014-01-15	2,264	2,275	2,264	2,275	5,800	1,137.50
2014-01-14	2,237	2,260	2,223	2,250	6,100	1,125
2014-01-10	2,214	2,237	2,204	2,210	1,500	1,105
2014-01-09	2,199	2,230	2,199	2,230	1,400	1,115
2014-01-08	2,179	2,240	2,172	2,218	9,100	1,109
2014-01-07	2,130	2,169	2,130	2,169	6,000	1,084.50
2014-01-06	2,126	2,134	2,126	2,134	2,300	1,067

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