3951 朝日印刷(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,102	2,120	2,102	2,110	3,700	1,055
2015-12-29	2,091	2,102	2,080	2,102	2,400	1,051
2015-12-28	2,088	2,115	2,080	2,085	3,600	1,042.50
2015-12-25	2,096	2,099	2,080	2,080	3,600	1,040
2015-12-24	2,090	2,090	2,080	2,084	1,900	1,042
2015-12-22	2,084	2,090	2,073	2,090	12,600	1,045
2015-12-21	2,085	2,085	2,075	2,084	9,900	1,042
2015-12-18	2,094	2,106	2,093	2,106	2,400	1,053
2015-12-17	2,085	2,095	2,080	2,095	4,800	1,047.50
2015-12-16	2,082	2,093	2,082	2,093	700	1,046.50
2015-12-15	2,080	2,081	2,072	2,081	5,100	1,040.50
2015-12-14	2,076	2,090	2,075	2,087	19,600	1,043.50
2015-12-11	2,120	2,120	2,080	2,082	12,400	1,041
2015-12-10	2,097	2,103	2,077	2,078	11,600	1,039
2015-12-09	2,092	2,092	2,086	2,090	3,200	1,045
2015-12-08	2,115	2,115	2,090	2,092	13,000	1,046
2015-12-07	2,126	2,130	2,100	2,105	7,300	1,052.50
2015-12-04	2,096	2,118	2,090	2,118	4,500	1,059
2015-12-03	2,107	2,121	2,090	2,109	12,700	1,054.50
2015-12-02	2,159	2,165	2,135	2,141	2,600	1,070.50
2015-12-01	2,130	2,150	2,130	2,150	1,300	1,075
2015-11-30	2,130	2,149	2,130	2,134	3,700	1,067
2015-11-27	2,148	2,159	2,136	2,159	2,500	1,079.50
2015-11-26	2,170	2,170	2,125	2,134	4,500	1,067
2015-11-25	2,170	2,170	2,135	2,146	7,800	1,073
2015-11-24	2,101	2,150	2,095	2,133	7,100	1,066.50
2015-11-20	2,119	2,130	2,080	2,098	18,900	1,049
2015-11-19	2,091	2,104	2,091	2,104	600	1,052
2015-11-18	2,092	2,092	2,092	2,092	200	1,046
2015-11-17	2,110	2,110	2,090	2,102	1,700	1,051
2015-11-16	2,122	2,123	2,091	2,091	5,600	1,045.50
2015-11-13	2,101	2,121	2,100	2,116	2,000	1,058
2015-11-12	2,114	2,114	2,101	2,101	1,600	1,050.50
2015-11-11	2,119	2,120	2,113	2,114	900	1,057
2015-11-10	2,115	2,116	2,096	2,096	3,800	1,048
2015-11-09	2,129	2,129	2,100	2,102	4,400	1,051
2015-11-06	2,105	2,106	2,105	2,106	200	1,053
2015-11-05	2,119	2,122	2,108	2,109	1,500	1,054.50
2015-11-04	2,130	2,130	2,104	2,110	1,300	1,055
2015-11-02	2,106	2,106	2,104	2,104	400	1,052
2015-10-30	2,101	2,135	2,101	2,104	1,400	1,052
2015-10-29	2,162	2,162	2,101	2,148	900	1,074
2015-10-28	2,133	2,167	2,099	2,162	4,600	1,081
2015-10-27	2,103	2,133	2,103	2,133	2,600	1,066.50
2015-10-26	2,100	2,110	2,094	2,094	700	1,047
2015-10-23	2,082	2,100	2,082	2,091	2,300	1,045.50
2015-10-22	2,100	2,100	2,087	2,094	500	1,047
2015-10-21	2,100	2,100	2,100	2,100	100	1,050
2015-10-20	2,098	2,098	2,086	2,086	400	1,043
2015-10-19	2,087	2,098	2,080	2,098	2,400	1,049
2015-10-16	2,105	2,105	2,080	2,085	2,400	1,042.50
2015-10-15	2,109	2,110	2,085	2,086	3,900	1,043
2015-10-14	2,092	2,100	2,085	2,095	1,000	1,047.50
2015-10-13	2,115	2,115	2,090	2,090	1,200	1,045
2015-10-09	2,108	2,110	2,090	2,090	1,200	1,045
2015-10-08	2,090	2,090	2,090	2,090	100	1,045
2015-10-07	2,085	2,085	2,085	2,085	400	1,042.50
2015-10-06	2,082	2,082	2,082	2,082	100	1,041
2015-10-05	2,093	2,093	2,090	2,090	1,700	1,045
2015-10-02	2,093	2,124	2,092	2,092	600	1,046
2015-10-01	2,110	2,110	2,110	2,110	100	1,055
2015-09-30	2,111	2,111	2,111	2,111	100	1,055.50
2015-09-29	2,092	2,092	2,090	2,090	900	1,045
2015-09-28	2,095	2,095	2,095	2,095	500	1,047.50
2015-09-25	2,130	2,135	2,092	2,135	5,500	1,067.50
2015-09-24	2,100	2,125	2,091	2,119	1,300	1,059.50
2015-09-18	2,102	2,113	2,100	2,100	2,000	1,050
2015-09-17	2,119	2,120	2,101	2,101	1,000	1,050.50
2015-09-16	2,120	2,124	2,100	2,124	2,300	1,062
2015-09-15	2,147	2,147	2,125	2,133	3,300	1,066.50
2015-09-14	2,147	2,149	2,116	2,140	1,600	1,070
2015-09-11	2,100	2,129	2,100	2,110	2,100	1,055
2015-09-10	2,133	2,136	2,133	2,136	400	1,068
2015-09-09	2,143	2,143	2,120	2,120	400	1,060
2015-09-08	2,110	2,143	2,100	2,100	400	1,050
2015-09-07	2,102	2,120	2,100	2,120	1,900	1,060
2015-09-04	2,155	2,155	2,112	2,120	1,700	1,060
2015-09-03	2,160	2,160	2,155	2,155	900	1,077.50
2015-09-02	2,119	2,163	2,119	2,152	600	1,076
2015-09-01	2,115	2,169	2,115	2,169	1,900	1,084.50
2015-08-31	2,199	2,219	2,150	2,163	5,700	1,081.50
2015-08-28	2,195	2,195	2,181	2,181	800	1,090.50
2015-08-27	2,151	2,173	2,150	2,152	1,000	1,076
2015-08-26	2,163	2,177	2,100	2,101	5,100	1,050.50
2015-08-25	2,175	2,175	2,051	2,170	12,100	1,085
2015-08-24	2,180	2,180	2,150	2,175	9,000	1,087.50
2015-08-21	2,190	2,197	2,190	2,197	3,600	1,098.50
2015-08-20	2,200	2,210	2,195	2,203	6,500	1,101.50
2015-08-19	2,219	2,220	2,200	2,200	3,300	1,100
2015-08-18	2,205	2,220	2,205	2,220	500	1,110
2015-08-17	2,218	2,218	2,202	2,205	5,100	1,102.50
2015-08-14	2,210	2,210	2,192	2,201	2,900	1,100.50
2015-08-13	2,196	2,210	2,181	2,210	7,500	1,105
2015-08-12	2,188	2,220	2,181	2,194	9,400	1,097
2015-08-11	2,195	2,225	2,190	2,190	10,200	1,095
2015-08-10	2,250	2,250	2,198	2,205	8,600	1,102.50
2015-08-07	2,216	2,228	2,200	2,216	8,200	1,108
2015-08-06	2,210	2,210	2,200	2,200	2,300	1,100
2015-08-05	2,218	2,218	2,210	2,210	900	1,105
2015-08-04	2,207	2,215	2,207	2,211	600	1,105.50
2015-08-03	2,205	2,215	2,205	2,215	2,000	1,107.50
2015-07-31	2,205	2,205	2,205	2,205	100	1,102.50
2015-07-30	2,196	2,208	2,196	2,199	1,800	1,099.50
2015-07-29	2,205	2,206	2,198	2,198	2,500	1,099
2015-07-28	2,207	2,207	2,202	2,207	2,600	1,103.50
2015-07-27	2,227	2,227	2,206	2,207	800	1,103.50
2015-07-24	2,220	2,225	2,202	2,225	3,300	1,112.50
2015-07-23	2,216	2,218	2,210	2,212	4,000	1,106
2015-07-22	2,222	2,254	2,220	2,232	1,400	1,116
2015-07-21	2,250	2,250	2,224	2,224	2,700	1,112
2015-07-17	2,233	2,268	2,218	2,250	3,700	1,125
2015-07-16	2,277	2,277	2,215	2,232	6,400	1,116
2015-07-15	2,280	2,280	2,240	2,277	10,100	1,138.50
2015-07-14	2,217	2,230	2,210	2,230	4,900	1,115
2015-07-13	2,229	2,230	2,203	2,210	4,500	1,105
2015-07-10	2,240	2,449	2,190	2,224	25,600	1,112
2015-07-09	2,172	2,198	2,157	2,190	3,400	1,095
2015-07-08	2,205	2,222	2,196	2,220	7,400	1,110
2015-07-07	2,215	2,215	2,205	2,205	900	1,102.50
2015-07-06	2,210	2,211	2,210	2,210	1,300	1,105
2015-07-03	2,224	2,224	2,202	2,212	2,300	1,106
2015-07-02	2,228	2,229	2,225	2,225	600	1,112.50
2015-07-01	2,218	2,228	2,218	2,228	1,100	1,114
2015-06-30	2,220	2,220	2,188	2,204	3,300	1,102
2015-06-29	2,245	2,245	2,211	2,235	7,300	1,117.50
2015-06-26	2,220	2,220	2,203	2,203	300	1,101.50
2015-06-25	2,218	2,218	2,199	2,216	4,900	1,108
2015-06-24	2,210	2,212	2,191	2,212	4,000	1,106
2015-06-23	2,210	2,211	2,210	2,210	600	1,105
2015-06-22	2,214	2,214	2,210	2,210	200	1,105
2015-06-19	2,205	2,214	2,205	2,214	400	1,107
2015-06-18	2,208	2,208	2,204	2,204	700	1,102
2015-06-17	2,210	2,210	2,208	2,210	2,200	1,105
2015-06-16	2,228	2,228	2,206	2,206	1,400	1,103
2015-06-15	2,238	2,238	2,210	2,220	5,300	1,110
2015-06-12	2,215	2,239	2,215	2,230	2,900	1,115
2015-06-11	2,229	2,229	2,214	2,214	900	1,107
2015-06-10	2,220	2,220	2,212	2,212	500	1,106
2015-06-09	2,211	2,211	2,209	2,209	300	1,104.50
2015-06-08	2,203	2,230	2,203	2,230	4,100	1,115
2015-06-05	2,204	2,204	2,203	2,203	1,100	1,101.50
2015-06-04	2,202	2,215	2,202	2,205	3,300	1,102.50
2015-06-03	2,222	2,222	2,201	2,215	2,400	1,107.50
2015-06-02	2,215	2,222	2,215	2,222	400	1,111
2015-06-01	2,204	2,210	2,204	2,210	2,600	1,105
2015-05-29	2,215	2,215	2,201	2,203	3,100	1,101.50
2015-05-28	2,220	2,220	2,220	2,220	700	1,110
2015-05-27	2,221	2,221	2,221	2,221	500	1,110.50
2015-05-26	2,222	2,222	2,221	2,221	200	1,110.50
2015-05-25	2,225	2,237	2,222	2,222	3,000	1,111
2015-05-22	2,232	2,239	2,226	2,237	900	1,118.50
2015-05-21	2,233	2,233	2,231	2,231	500	1,115.50
2015-05-20	2,240	2,240	2,233	2,233	800	1,116.50
2015-05-19	2,244	2,244	2,230	2,230	800	1,115
2015-05-18	2,233	2,245	2,228	2,244	2,600	1,122
2015-05-15	2,229	2,233	2,210	2,233	5,900	1,116.50
2015-05-14	2,210	2,223	2,210	2,223	3,000	1,111.50
2015-05-13	2,200	2,210	2,200	2,210	700	1,105
2015-05-12	2,210	2,210	2,200	2,200	400	1,100
2015-05-11	2,198	2,218	2,198	2,218	400	1,109
2015-05-08	2,196	2,201	2,196	2,198	400	1,099
2015-05-07	2,220	2,220	2,195	2,195	4,400	1,097.50
2015-05-01	2,210	2,210	2,203	2,203	300	1,101.50
2015-04-30	2,215	2,215	2,210	2,214	500	1,107
2015-04-28	2,215	2,215	2,204	2,215	400	1,107.50
2015-04-27	2,215	2,215	2,212	2,212	200	1,106
2015-04-24	2,204	2,219	2,204	2,212	1,700	1,106
2015-04-23	2,200	2,208	2,200	2,205	600	1,102.50
2015-04-22	2,197	2,200	2,197	2,200	400	1,100
2015-04-21	2,223	2,223	2,198	2,200	1,000	1,100
2015-04-20	2,202	2,202	2,197	2,197	600	1,098.50
2015-04-17	2,238	2,238	2,188	2,200	4,000	1,100
2015-04-16	2,238	2,238	2,226	2,226	900	1,113
2015-04-15	2,237	2,237	2,234	2,236	9,000	1,118
2015-04-14	2,235	2,237	2,221	2,237	2,200	1,118.50
2015-04-13	2,233	2,235	2,228	2,228	1,000	1,114
2015-04-10	2,235	2,235	2,228	2,233	3,600	1,116.50
2015-04-09	2,220	2,234	2,220	2,227	4,100	1,113.50
2015-04-08	2,218	2,220	2,216	2,220	600	1,110
2015-04-07	2,221	2,221	2,219	2,219	200	1,109.50
2015-04-06	2,222	2,222	2,209	2,221	1,100	1,110.50
2015-04-03	2,214	2,220	2,210	2,210	1,500	1,105
2015-04-02	2,215	2,215	2,215	2,215	100	1,107.50
2015-04-01	2,207	2,220	2,207	2,209	800	1,104.50
2015-03-27	2,219	2,219	2,202	2,202	200	1,101
2015-03-26	2,232	2,244	2,232	2,235	600	1,117.50
2015-03-25	2,245	2,250	2,230	2,245	5,800	1,122.50
2015-03-24	2,230	2,245	2,225	2,245	1,300	1,122.50
2015-03-23	2,240	2,240	2,222	2,230	1,600	1,115
2015-03-20	2,232	2,232	2,228	2,228	2,700	1,114
2015-03-19	2,233	2,244	2,230	2,232	2,900	1,116
2015-03-18	2,235	2,255	2,230	2,255	10,500	1,127.50
2015-03-17	2,232	2,235	2,232	2,235	2,400	1,117.50
2015-03-16	2,222	2,234	2,219	2,234	8,200	1,117
2015-03-13	2,216	2,222	2,202	2,216	8,300	1,108
2015-03-12	2,194	2,205	2,193	2,205	2,300	1,102.50
2015-03-11	2,190	2,193	2,190	2,192	2,000	1,096
2015-03-10	2,190	2,192	2,188	2,188	2,400	1,094
2015-03-09	2,195	2,196	2,187	2,190	2,300	1,095
2015-03-06	2,191	2,194	2,187	2,190	4,200	1,095
2015-03-05	2,200	2,200	2,188	2,189	4,800	1,094.50
2015-03-04	2,205	2,205	2,189	2,200	7,800	1,100
2015-03-03	2,215	2,217	2,211	2,212	1,700	1,106
2015-03-02	2,220	2,220	2,217	2,220	2,800	1,110
2015-02-27	2,220	2,220	2,215	2,218	1,600	1,109
2015-02-26	2,212	2,230	2,212	2,230	5,800	1,115
2015-02-25	2,206	2,215	2,206	2,211	2,700	1,105.50
2015-02-24	2,204	2,204	2,201	2,204	6,600	1,102
2015-02-23	2,218	2,218	2,205	2,205	13,600	1,102.50
2015-02-20	2,220	2,221	2,217	2,218	7,500	1,109
2015-02-19	2,223	2,226	2,220	2,221	15,200	1,110.50
2015-02-18	2,222	2,227	2,213	2,223	100,300	1,111.50
2015-02-17	2,245	2,263	2,245	2,255	19,500	1,127.50
2015-02-16	2,257	2,265	2,250	2,251	13,900	1,125.50
2015-02-13	2,246	2,262	2,242	2,262	8,000	1,131
2015-02-12	2,236	2,269	2,236	2,255	10,500	1,127.50
2015-02-10	2,273	2,273	2,255	2,255	1,100	1,127.50
2015-02-09	2,255	2,255	2,255	2,255	700	1,127.50
2015-02-06	2,280	2,280	2,255	2,255	2,500	1,127.50
2015-02-05	2,288	2,288	2,254	2,280	700	1,140
2015-02-04	2,269	2,290	2,268	2,282	3,100	1,141
2015-02-03	2,260	2,260	2,250	2,250	1,100	1,125
2015-02-02	2,270	2,270	2,252	2,252	600	1,126
2015-01-30	2,251	2,251	2,251	2,251	100	1,125.50
2015-01-29	2,260	2,260	2,251	2,251	900	1,125.50
2015-01-28	2,240	2,278	2,240	2,278	4,600	1,139
2015-01-27	2,247	2,260	2,229	2,242	2,800	1,121
2015-01-26	2,268	2,268	2,240	2,251	1,900	1,125.50
2015-01-23	2,273	2,273	2,246	2,250	6,700	1,125
2015-01-22	2,250	2,250	2,240	2,240	1,700	1,120
2015-01-21	2,250	2,253	2,243	2,243	6,500	1,121.50
2015-01-20	2,250	2,253	2,250	2,250	8,000	1,125
2015-01-16	2,272	2,294	2,272	2,293	1,800	1,146.50
2015-01-15	2,290	2,295	2,272	2,272	9,700	1,136
2015-01-14	2,260	2,283	2,260	2,283	3,100	1,141.50
2015-01-13	2,299	2,299	2,260	2,260	1,500	1,130
2015-01-09	2,310	2,310	2,283	2,283	1,100	1,141.50
2015-01-08	2,270	2,310	2,270	2,310	2,700	1,155
2015-01-07	2,280	2,280	2,260	2,260	600	1,130
2015-01-06	2,280	2,280	2,265	2,279	400	1,139.50
2015-01-05	2,266	2,290	2,251	2,280	2,600	1,140

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