3951 朝日印刷(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,638	2,638	2,621	2,621	300	1,310.50
2016-12-29	2,620	2,670	2,620	2,622	5,400	1,311
2016-12-28	2,670	2,670	2,620	2,668	1,000	1,334
2016-12-27	2,598	2,689	2,598	2,689	8,200	1,344.50
2016-12-26	2,605	2,606	2,555	2,555	2,000	1,277.50
2016-12-22	2,650	2,650	2,605	2,605	3,000	1,302.50
2016-12-21	2,650	2,650	2,641	2,641	600	1,320.50
2016-12-20	2,650	2,650	2,619	2,619	1,100	1,309.50
2016-12-19	2,601	2,616	2,601	2,616	700	1,308
2016-12-16	2,672	2,695	2,580	2,650	1,600	1,325
2016-12-15	2,653	2,672	2,641	2,672	8,300	1,336
2016-12-14	2,640	2,670	2,624	2,670	2,200	1,335
2016-12-13	2,699	2,750	2,634	2,640	5,000	1,320
2016-12-12	2,623	2,700	2,600	2,699	3,800	1,349.50
2016-12-09	2,572	2,600	2,569	2,594	6,200	1,297
2016-12-08	2,569	2,589	2,506	2,506	3,500	1,253
2016-12-07	2,559	2,559	2,559	2,559	100	1,279.50
2016-12-06	2,536	2,550	2,520	2,550	3,100	1,275
2016-12-05	2,480	2,536	2,479	2,536	6,800	1,268
2016-12-02	2,460	2,460	2,460	2,460	500	1,230
2016-12-01	2,460	2,460	2,457	2,457	200	1,228.50
2016-11-30	2,453	2,453	2,452	2,452	200	1,226
2016-11-28	2,460	2,475	2,460	2,461	1,000	1,230.50
2016-11-25	2,499	2,499	2,462	2,462	1,900	1,231
2016-11-24	2,481	2,483	2,481	2,481	400	1,240.50
2016-11-22	2,450	2,487	2,450	2,487	1,300	1,243.50
2016-11-21	2,499	2,499	2,450	2,450	2,400	1,225
2016-11-18	2,450	2,500	2,450	2,500	6,000	1,250
2016-11-17	2,450	2,450	2,441	2,443	900	1,221.50
2016-11-16	2,435	2,450	2,435	2,441	4,500	1,220.50
2016-11-15	2,433	2,433	2,400	2,400	2,600	1,200
2016-11-14	2,398	2,415	2,398	2,415	900	1,207.50
2016-11-11	2,386	2,398	2,386	2,398	400	1,199
2016-11-10	2,385	2,385	2,381	2,381	1,000	1,190.50
2016-11-09	2,381	2,381	2,381	2,381	200	1,190.50
2016-11-07	2,430	2,431	2,381	2,381	1,300	1,190.50
2016-10-31	2,396	2,434	2,378	2,392	2,200	1,196
2016-10-28	2,375	2,375	2,375	2,375	300	1,187.50
2016-10-27	2,352	2,353	2,339	2,339	400	1,169.50
2016-10-26	2,378	2,380	2,366	2,380	1,500	1,190
2016-10-25	2,380	2,380	2,350	2,378	2,300	1,189
2016-10-24	2,388	2,388	2,357	2,372	1,300	1,186
2016-10-21	2,350	2,350	2,350	2,350	100	1,175
2016-10-18	2,384	2,384	2,339	2,339	400	1,169.50
2016-10-17	2,386	2,386	2,337	2,338	2,400	1,169
2016-10-14	2,361	2,382	2,352	2,382	1,300	1,191
2016-10-13	2,362	2,363	2,360	2,361	900	1,180.50
2016-10-11	2,380	2,380	2,358	2,360	1,300	1,180
2016-10-07	2,390	2,390	2,350	2,350	700	1,175
2016-10-06	2,389	2,389	2,352	2,380	600	1,190
2016-10-05	2,360	2,360	2,351	2,351	1,000	1,175.50
2016-10-04	2,361	2,361	2,356	2,356	400	1,178
2016-10-03	2,361	2,361	2,361	2,361	200	1,180.50
2016-09-30	2,370	2,370	2,360	2,360	400	1,180
2016-09-29	2,398	2,398	2,370	2,370	700	1,185
2016-09-28	2,332	2,356	2,332	2,356	500	1,178
2016-09-27	2,390	2,390	2,390	2,390	300	1,195
2016-09-26	2,400	2,411	2,365	2,390	700	1,195
2016-09-23	2,364	2,393	2,321	2,393	1,600	1,196.50
2016-09-21	2,360	2,360	2,342	2,342	600	1,171
2016-09-20	2,400	2,400	2,360	2,360	800	1,180
2016-09-16	2,400	2,405	2,354	2,354	900	1,177
2016-09-15	2,431	2,431	2,400	2,400	4,200	1,200
2016-09-14	2,370	2,423	2,370	2,423	1,300	1,211.50
2016-09-13	2,350	2,370	2,350	2,370	2,800	1,185
2016-09-12	2,349	2,349	2,302	2,302	200	1,151
2016-09-09	2,350	2,350	2,348	2,350	1,200	1,175
2016-09-08	2,350	2,415	2,350	2,415	4,300	1,207.50
2016-09-07	2,300	2,350	2,300	2,350	1,200	1,175
2016-09-06	2,300	2,300	2,300	2,300	100	1,150
2016-09-05	2,350	2,350	2,350	2,350	900	1,175
2016-09-01	2,353	2,353	2,353	2,353	100	1,176.50
2016-08-30	2,362	2,390	2,344	2,344	1,500	1,172
2016-08-29	2,362	2,362	2,362	2,362	200	1,181
2016-08-26	2,350	2,390	2,350	2,370	500	1,185
2016-08-25	2,390	2,390	2,351	2,389	1,700	1,194.50
2016-08-24	2,340	2,340	2,340	2,340	4,700	1,170
2016-08-23	2,330	2,330	2,330	2,330	100	1,165
2016-08-22	2,330	2,340	2,330	2,340	400	1,170
2016-08-17	2,338	2,338	2,327	2,327	300	1,163.50
2016-08-16	2,335	2,340	2,321	2,340	500	1,170
2016-08-15	2,336	2,350	2,332	2,341	5,400	1,170.50
2016-08-12	2,330	2,346	2,325	2,346	1,900	1,173
2016-08-10	2,340	2,340	2,330	2,330	500	1,165
2016-08-09	2,335	2,340	2,335	2,340	1,400	1,170
2016-08-08	2,340	2,340	2,335	2,336	1,300	1,168
2016-08-05	2,360	2,363	2,321	2,363	1,900	1,181.50
2016-08-04	2,349	2,349	2,300	2,314	400	1,157
2016-08-03	2,315	2,342	2,222	2,342	4,100	1,171
2016-08-02	2,398	2,398	2,391	2,391	200	1,195.50
2016-08-01	2,400	2,400	2,400	2,400	1,100	1,200
2016-07-29	2,435	2,435	2,435	2,435	400	1,217.50
2016-07-28	2,420	2,420	2,410	2,410	700	1,205
2016-07-27	2,414	2,420	2,414	2,420	300	1,210
2016-07-26	2,445	2,495	2,414	2,414	1,800	1,207
2016-07-25	2,499	2,499	2,470	2,475	1,700	1,237.50
2016-07-22	2,462	2,462	2,420	2,462	700	1,231
2016-07-21	2,404	2,464	2,404	2,462	900	1,231
2016-07-20	2,402	2,406	2,402	2,402	600	1,201
2016-07-19	2,499	2,499	2,390	2,400	1,400	1,200
2016-07-15	2,498	2,526	2,458	2,500	18,300	1,250
2016-07-14	2,443	2,448	2,415	2,448	3,900	1,224
2016-07-13	2,349	2,420	2,349	2,420	3,300	1,210
2016-07-12	2,346	2,349	2,346	2,349	500	1,174.50
2016-07-11	2,348	2,380	2,348	2,353	2,400	1,176.50
2016-07-08	2,398	2,398	2,349	2,395	4,900	1,197.50
2016-07-07	2,313	2,336	2,313	2,336	600	1,168
2016-07-06	2,357	2,357	2,300	2,316	1,000	1,158
2016-07-05	2,361	2,363	2,357	2,357	2,700	1,178.50
2016-07-04	2,351	2,361	2,351	2,361	500	1,180.50
2016-07-01	2,425	2,450	2,370	2,400	2,100	1,200
2016-06-30	2,425	2,470	2,416	2,470	8,800	1,235
2016-06-29	2,320	2,340	2,320	2,338	5,400	1,169
2016-06-28	2,200	2,300	2,200	2,300	1,400	1,150
2016-06-27	2,227	2,227	2,179	2,209	900	1,104.50
2016-06-24	2,349	2,349	2,140	2,150	5,600	1,075
2016-06-23	2,317	2,320	2,311	2,320	2,300	1,160
2016-06-22	2,313	2,340	2,310	2,310	5,100	1,155
2016-06-21	2,299	2,315	2,267	2,315	4,900	1,157.50
2016-06-17	2,290	2,290	2,290	2,290	200	1,145
2016-06-16	2,300	2,310	2,255	2,310	2,500	1,155
2016-06-15	2,286	2,305	2,236	2,300	8,800	1,150
2016-06-14	2,297	2,297	2,242	2,277	2,600	1,138.50
2016-06-13	2,299	2,303	2,274	2,300	4,800	1,150
2016-06-10	2,276	2,315	2,276	2,298	7,800	1,149
2016-06-09	2,229	2,276	2,229	2,263	4,200	1,131.50
2016-06-08	2,261	2,261	2,221	2,221	900	1,110.50
2016-06-07	2,270	2,280	2,201	2,280	10,100	1,140
2016-06-06	2,219	2,270	2,219	2,252	12,700	1,126
2016-06-03	2,195	2,221	2,195	2,221	10,300	1,110.50
2016-06-02	2,160	2,160	2,160	2,160	200	1,080
2016-06-01	2,160	2,160	2,160	2,160	400	1,080
2016-05-31	2,180	2,180	2,180	2,180	200	1,090
2016-05-30	2,155	2,170	2,155	2,170	900	1,085
2016-05-27	2,205	2,205	2,205	2,205	300	1,102.50
2016-05-26	2,224	2,224	2,224	2,224	200	1,112
2016-05-25	2,239	2,240	2,215	2,229	2,500	1,114.50
2016-05-24	2,225	2,225	2,212	2,212	700	1,106
2016-05-23	2,200	2,203	2,200	2,200	400	1,100
2016-05-20	2,150	2,200	2,135	2,200	1,900	1,100
2016-05-19	2,201	2,201	2,155	2,155	600	1,077.50
2016-05-18	2,200	2,210	2,200	2,200	1,400	1,100
2016-05-17	2,201	2,201	2,151	2,158	800	1,079
2016-05-16	2,255	2,255	2,200	2,200	4,600	1,100
2016-05-13	2,243	2,254	2,205	2,254	1,900	1,127
2016-05-12	2,250	2,250	2,238	2,244	1,000	1,122
2016-05-11	2,263	2,263	2,250	2,250	1,000	1,125
2016-05-10	2,243	2,263	2,224	2,263	3,300	1,131.50
2016-05-09	2,250	2,250	2,218	2,218	600	1,109
2016-05-06	2,200	2,269	2,186	2,248	5,200	1,124
2016-05-02	2,188	2,188	2,183	2,183	400	1,091.50
2016-04-28	2,212	2,212	2,162	2,162	900	1,081
2016-04-27	2,207	2,213	2,207	2,212	500	1,106
2016-04-26	2,200	2,214	2,183	2,185	700	1,092.50
2016-04-25	2,212	2,215	2,200	2,200	2,000	1,100
2016-04-22	2,211	2,220	2,173	2,220	3,100	1,110
2016-04-21	2,172	2,172	2,172	2,172	100	1,086
2016-04-20	2,220	2,224	2,203	2,222	1,900	1,111
2016-04-19	2,200	2,200	2,181	2,192	2,600	1,096
2016-04-18	2,160	2,195	2,160	2,180	2,700	1,090
2016-04-15	2,185	2,185	2,150	2,180	2,900	1,090
2016-04-14	2,200	2,200	2,051	2,170	3,100	1,085
2016-04-13	2,125	2,226	2,111	2,226	4,900	1,113
2016-04-12	2,119	2,119	2,119	2,119	100	1,059.50
2016-04-11	2,125	2,125	2,102	2,102	800	1,051
2016-04-08	2,104	2,129	2,104	2,122	500	1,061
2016-04-07	2,097	2,104	2,097	2,104	200	1,052
2016-04-06	2,120	2,147	2,020	2,147	6,200	1,073.50
2016-04-05	2,131	2,159	2,120	2,120	1,200	1,060
2016-04-04	2,185	2,185	2,130	2,130	900	1,065
2016-04-01	2,195	2,195	2,168	2,190	1,500	1,095
2016-03-31	2,180	2,180	2,179	2,180	400	1,090
2016-03-30	2,149	2,194	2,149	2,190	700	1,095
2016-03-29	2,140	2,193	2,117	2,117	1,900	1,058.50
2016-03-28	2,193	2,202	2,190	2,190	1,000	1,095
2016-03-25	2,200	2,200	2,175	2,200	2,200	1,100
2016-03-24	2,176	2,197	2,176	2,197	1,500	1,098.50
2016-03-23	2,170	2,188	2,170	2,175	800	1,087.50
2016-03-22	2,150	2,170	2,150	2,164	2,900	1,082
2016-03-18	2,159	2,159	2,150	2,150	300	1,075
2016-03-17	2,160	2,160	2,160	2,160	500	1,080
2016-03-16	2,158	2,159	2,158	2,159	300	1,079.50
2016-03-15	2,160	2,160	2,150	2,160	3,100	1,080
2016-03-14	2,129	2,148	2,129	2,148	1,400	1,074
2016-03-11	2,122	2,126	2,115	2,126	800	1,063
2016-03-10	2,111	2,113	2,109	2,113	700	1,056.50
2016-03-09	2,134	2,135	2,060	2,098	2,300	1,049
2016-03-08	2,097	2,118	2,097	2,107	2,400	1,053.50
2016-03-07	2,113	2,113	2,094	2,094	1,300	1,047
2016-03-04	2,088	2,110	2,088	2,092	4,800	1,046
2016-03-03	2,071	2,091	2,071	2,080	900	1,040
2016-03-02	2,090	2,091	2,075	2,075	2,500	1,037.50
2016-03-01	2,090	2,095	2,081	2,082	1,300	1,041
2016-02-29	2,130	2,155	2,086	2,093	2,200	1,046.50
2016-02-26	2,120	2,155	2,120	2,130	2,200	1,065
2016-02-25	2,114	2,130	2,099	2,120	3,400	1,060
2016-02-24	2,105	2,110	2,082	2,110	3,200	1,055
2016-02-23	2,110	2,110	2,104	2,104	500	1,052
2016-02-22	2,098	2,109	2,093	2,100	3,400	1,050
2016-02-19	2,114	2,114	2,100	2,100	300	1,050
2016-02-18	2,114	2,115	2,067	2,098	900	1,049
2016-02-17	2,090	2,113	2,090	2,113	2,200	1,056.50
2016-02-16	2,063	2,090	2,063	2,090	1,700	1,045
2016-02-15	2,090	2,090	2,055	2,055	5,600	1,027.50
2016-02-12	2,060	2,060	2,017	2,046	5,200	1,023
2016-02-10	2,081	2,092	2,065	2,075	3,100	1,037.50
2016-02-09	2,116	2,120	2,109	2,110	2,100	1,055
2016-02-08	2,122	2,122	2,100	2,103	1,600	1,051.50
2016-02-05	2,118	2,121	2,095	2,095	900	1,047.50
2016-02-04	2,093	2,133	2,087	2,120	1,500	1,060
2016-02-03	2,100	2,140	2,100	2,139	3,100	1,069.50
2016-02-02	2,130	2,130	2,090	2,090	400	1,045
2016-02-01	2,075	2,138	2,070	2,138	8,100	1,069
2016-01-29	2,080	2,082	2,075	2,075	800	1,037.50
2016-01-28	2,090	2,090	2,070	2,088	2,100	1,044
2016-01-27	2,079	2,090	2,079	2,090	800	1,045
2016-01-26	2,090	2,090	2,089	2,089	500	1,044.50
2016-01-25	2,099	2,100	2,090	2,090	2,500	1,045
2016-01-22	2,062	2,069	2,058	2,069	3,500	1,034.50
2016-01-21	2,087	2,090	2,058	2,061	6,200	1,030.50
2016-01-20	2,090	2,104	2,087	2,095	2,300	1,047.50
2016-01-19	2,089	2,089	2,072	2,089	2,600	1,044.50
2016-01-18	2,077	2,100	2,076	2,082	3,900	1,041
2016-01-15	2,110	2,110	2,090	2,092	8,800	1,046
2016-01-14	2,086	2,090	2,080	2,090	4,700	1,045
2016-01-13	2,095	2,097	2,089	2,096	1,300	1,048
2016-01-12	2,098	2,100	2,082	2,083	4,000	1,041.50
2016-01-08	2,092	2,119	2,090	2,090	5,000	1,045
2016-01-07	2,090	2,092	2,087	2,092	1,500	1,046
2016-01-06	2,088	2,109	2,088	2,090	2,800	1,045
2016-01-05	2,090	2,090	2,086	2,088	4,100	1,044
2016-01-04	2,100	2,130	2,086	2,088	8,600	1,044

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