3951 朝日印刷(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,387	1,387	1,363	1,375	2,500	1,375
2017-12-28	1,398	1,399	1,357	1,387	6,700	1,387
2017-12-27	1,399	1,399	1,301	1,388	7,900	1,388
2017-12-26	2,784	2,785	2,767	2,780	4,100	1,390
2017-12-25	2,784	2,784	2,763	2,775	7,900	1,387.50
2017-12-22	2,773	2,800	2,755	2,777	12,700	1,388.50
2017-12-21	2,758	2,785	2,754	2,754	8,200	1,377
2017-12-20	2,771	2,775	2,757	2,757	3,200	1,378.50
2017-12-19	2,794	2,800	2,775	2,775	17,000	1,387.50
2017-12-18	2,795	2,799	2,773	2,785	6,000	1,392.50
2017-12-15	2,800	2,803	2,795	2,795	6,900	1,397.50
2017-12-14	2,805	2,805	2,797	2,800	5,500	1,400
2017-12-13	2,820	2,820	2,800	2,800	4,900	1,400
2017-12-12	2,826	2,826	2,802	2,809	3,400	1,404.50
2017-12-11	2,837	2,840	2,820	2,825	5,700	1,412.50
2017-12-08	2,836	2,836	2,806	2,823	6,100	1,411.50
2017-12-07	2,820	2,824	2,806	2,824	4,200	1,412
2017-12-06	2,805	2,812	2,793	2,812	3,700	1,406
2017-12-05	2,810	2,817	2,798	2,798	3,400	1,399
2017-12-04	2,813	2,820	2,810	2,810	2,300	1,405
2017-12-01	2,799	2,802	2,785	2,789	5,400	1,394.50
2017-11-30	2,800	2,809	2,792	2,792	2,400	1,396
2017-11-29	2,815	2,815	2,797	2,803	4,700	1,401.50
2017-11-28	2,820	2,839	2,810	2,810	4,100	1,405
2017-11-27	2,833	2,833	2,812	2,820	3,300	1,410
2017-11-24	2,830	2,840	2,819	2,825	4,000	1,412.50
2017-11-22	2,828	2,830	2,812	2,824	7,400	1,412
2017-11-21	2,807	2,830	2,807	2,828	1,500	1,414
2017-11-20	2,843	2,858	2,811	2,814	7,800	1,407
2017-11-17	2,826	2,849	2,807	2,840	5,900	1,420
2017-11-16	2,800	2,865	2,800	2,831	8,500	1,415.50
2017-11-15	2,879	2,879	2,811	2,832	16,700	1,416
2017-11-14	2,780	2,896	2,780	2,871	69,100	1,435.50
2017-11-13	2,700	2,703	2,680	2,680	2,100	1,340
2017-11-10	2,691	2,708	2,691	2,700	2,400	1,350
2017-11-09	2,701	2,708	2,688	2,700	4,900	1,350
2017-11-08	2,700	2,719	2,700	2,719	900	1,359.50
2017-11-07	2,730	2,730	2,700	2,700	4,600	1,350
2017-11-06	2,719	2,721	2,717	2,717	1,200	1,358.50
2017-11-02	2,706	2,746	2,706	2,717	3,600	1,358.50
2017-11-01	2,744	2,779	2,700	2,713	18,500	1,356.50
2017-10-31	2,740	2,740	2,725	2,732	3,100	1,366
2017-10-30	2,660	2,750	2,660	2,721	14,500	1,360.50
2017-10-27	2,709	2,714	2,693	2,700	5,300	1,350
2017-10-26	2,686	2,720	2,686	2,709	12,300	1,354.50
2017-10-25	2,695	2,695	2,692	2,692	2,000	1,346
2017-10-24	2,700	2,700	2,662	2,680	5,300	1,340
2017-10-23	2,660	2,706	2,660	2,695	25,800	1,347.50
2017-10-20	2,675	2,675	2,656	2,656	1,500	1,328
2017-10-19	2,646	2,700	2,646	2,683	15,500	1,341.50
2017-10-18	2,652	2,668	2,641	2,668	4,000	1,334
2017-10-17	2,642	2,700	2,642	2,684	21,600	1,342
2017-10-16	2,684	2,692	2,663	2,671	14,600	1,335.50
2017-10-13	2,650	2,684	2,650	2,658	4,200	1,329
2017-10-12	2,629	2,655	2,629	2,650	7,800	1,325
2017-10-11	2,640	2,640	2,640	2,640	700	1,320
2017-10-10	2,640	2,650	2,640	2,640	3,800	1,320
2017-10-06	2,640	2,640	2,639	2,640	2,700	1,320
2017-10-05	2,660	2,660	2,640	2,640	1,400	1,320
2017-10-04	2,627	2,660	2,601	2,655	11,000	1,327.50
2017-10-03	2,610	2,627	2,605	2,607	1,800	1,303.50
2017-10-02	2,607	2,607	2,607	2,607	400	1,303.50
2017-09-29	2,590	2,625	2,590	2,620	3,100	1,310
2017-09-28	2,584	2,591	2,584	2,590	1,800	1,295
2017-09-27	2,590	2,591	2,589	2,590	2,600	1,295
2017-09-26	2,594	2,622	2,580	2,596	3,000	1,298
2017-09-25	2,572	2,634	2,572	2,580	11,000	1,290
2017-09-22	2,600	2,600	2,549	2,566	10,000	1,283
2017-09-21	2,639	2,640	2,593	2,600	8,600	1,300
2017-09-20	2,645	2,652	2,640	2,640	4,200	1,320
2017-09-19	2,629	2,685	2,600	2,645	12,800	1,322.50
2017-09-15	2,645	2,651	2,644	2,650	9,000	1,325
2017-09-14	2,643	2,645	2,643	2,645	500	1,322.50
2017-09-13	2,641	2,650	2,639	2,643	1,000	1,321.50
2017-09-12	2,669	2,670	2,639	2,639	4,000	1,319.50
2017-09-11	2,664	2,677	2,656	2,669	3,600	1,334.50
2017-09-08	2,655	2,658	2,641	2,645	2,300	1,322.50
2017-09-07	2,640	2,654	2,640	2,640	1,100	1,320
2017-09-06	2,645	2,645	2,640	2,640	700	1,320
2017-09-05	2,657	2,657	2,645	2,645	2,400	1,322.50
2017-09-04	2,656	2,666	2,642	2,642	2,300	1,321
2017-09-01	2,655	2,663	2,654	2,655	4,000	1,327.50
2017-08-31	2,650	2,657	2,645	2,656	7,500	1,328
2017-08-30	2,632	2,655	2,632	2,650	1,600	1,325
2017-08-29	2,640	2,641	2,630	2,630	800	1,315
2017-08-28	2,622	2,655	2,622	2,640	6,200	1,320
2017-08-25	2,650	2,650	2,610	2,610	3,300	1,305
2017-08-24	2,601	2,649	2,600	2,649	11,800	1,324.50
2017-08-23	2,600	2,609	2,600	2,609	1,700	1,304.50
2017-08-22	2,599	2,609	2,590	2,609	400	1,304.50
2017-08-21	2,600	2,600	2,599	2,599	400	1,299.50
2017-08-18	2,591	2,612	2,571	2,612	700	1,306
2017-08-17	2,618	2,618	2,601	2,601	700	1,300.50
2017-08-16	2,607	2,607	2,592	2,592	2,000	1,296
2017-08-15	2,632	2,632	2,607	2,607	2,400	1,303.50
2017-08-14	2,613	2,636	2,613	2,636	1,300	1,318
2017-08-10	2,604	2,605	2,600	2,600	400	1,300
2017-08-09	2,618	2,618	2,604	2,604	800	1,302
2017-08-08	2,620	2,620	2,600	2,619	2,300	1,309.50
2017-08-07	2,610	2,620	2,600	2,620	2,500	1,310
2017-08-04	2,610	2,610	2,600	2,600	600	1,300
2017-08-03	2,620	2,620	2,600	2,600	1,700	1,300
2017-08-02	2,619	2,619	2,619	2,619	100	1,309.50
2017-08-01	2,605	2,605	2,601	2,604	500	1,302
2017-07-31	2,601	2,620	2,600	2,620	1,200	1,310
2017-07-27	2,593	2,601	2,593	2,601	500	1,300.50
2017-07-26	2,600	2,625	2,600	2,620	1,100	1,310
2017-07-25	2,614	2,614	2,614	2,614	1,100	1,307
2017-07-24	2,600	2,601	2,589	2,594	1,100	1,297
2017-07-20	2,591	2,591	2,586	2,586	300	1,293
2017-07-19	2,561	2,640	2,561	2,591	3,500	1,295.50
2017-07-18	2,640	2,640	2,583	2,583	9,600	1,291.50
2017-07-14	2,626	2,632	2,623	2,631	7,000	1,315.50
2017-07-13	2,620	2,625	2,615	2,615	1,500	1,307.50
2017-07-12	2,614	2,621	2,610	2,620	700	1,310
2017-07-11	2,614	2,614	2,600	2,602	1,100	1,301
2017-07-10	2,581	2,599	2,581	2,599	400	1,299.50
2017-07-07	2,600	2,600	2,555	2,576	3,800	1,288
2017-07-06	2,607	2,607	2,607	2,607	600	1,303.50
2017-07-05	2,607	2,611	2,606	2,606	1,300	1,303
2017-07-04	2,630	2,637	2,606	2,606	3,100	1,303
2017-07-03	2,645	2,646	2,626	2,626	600	1,313
2017-06-30	2,625	2,630	2,606	2,630	4,800	1,315
2017-06-29	2,606	2,627	2,606	2,627	1,800	1,313.50
2017-06-28	2,620	2,620	2,606	2,606	700	1,303
2017-06-27	2,630	2,630	2,623	2,623	300	1,311.50
2017-06-26	2,641	2,641	2,591	2,591	2,000	1,295.50
2017-06-23	2,618	2,628	2,618	2,628	1,200	1,314
2017-06-22	2,609	2,615	2,591	2,615	1,700	1,307.50
2017-06-21	2,610	2,612	2,587	2,593	1,000	1,296.50
2017-06-20	2,592	2,592	2,590	2,590	1,500	1,295
2017-06-19	2,619	2,620	2,594	2,595	2,000	1,297.50
2017-06-16	2,638	2,638	2,619	2,619	1,500	1,309.50
2017-06-15	2,652	2,662	2,637	2,637	3,400	1,318.50
2017-06-14	2,647	2,664	2,647	2,664	6,400	1,332
2017-06-13	2,642	2,655	2,642	2,649	5,100	1,324.50
2017-06-12	2,650	2,650	2,641	2,641	600	1,320.50
2017-06-09	2,646	2,649	2,633	2,649	1,700	1,324.50
2017-06-08	2,650	2,650	2,631	2,646	500	1,323
2017-06-06	2,630	2,650	2,630	2,650	2,600	1,325
2017-06-05	2,605	2,640	2,605	2,620	2,800	1,310
2017-06-02	2,635	2,635	2,567	2,604	1,300	1,302
2017-06-01	2,639	2,639	2,600	2,606	900	1,303
2017-05-31	2,611	2,640	2,600	2,637	4,400	1,318.50
2017-05-30	2,571	2,626	2,566	2,626	2,800	1,313
2017-05-29	2,587	2,600	2,566	2,571	2,100	1,285.50
2017-05-26	2,580	2,592	2,570	2,571	1,100	1,285.50
2017-05-25	2,593	2,598	2,593	2,598	2,200	1,299
2017-05-24	2,557	2,570	2,543	2,570	2,800	1,285
2017-05-23	2,517	2,555	2,517	2,555	9,100	1,277.50
2017-05-22	2,484	2,545	2,478	2,500	5,100	1,250
2017-05-19	2,486	2,486	2,469	2,478	2,900	1,239
2017-05-18	2,500	2,509	2,475	2,486	2,800	1,243
2017-05-17	2,574	2,574	2,501	2,511	6,100	1,255.50
2017-05-16	2,570	2,580	2,547	2,561	7,800	1,280.50
2017-05-15	2,625	2,625	2,579	2,579	4,200	1,289.50
2017-05-12	2,645	2,645	2,611	2,615	3,200	1,307.50
2017-05-11	2,647	2,650	2,620	2,645	3,800	1,322.50
2017-05-10	2,640	2,650	2,620	2,647	4,200	1,323.50
2017-05-09	2,648	2,649	2,629	2,629	1,700	1,314.50
2017-05-08	2,633	2,650	2,633	2,650	1,900	1,325
2017-05-02	2,643	2,643	2,615	2,629	900	1,314.50
2017-05-01	2,615	2,643	2,603	2,634	1,500	1,317
2017-04-28	2,619	2,619	2,587	2,616	2,500	1,308
2017-04-27	2,605	2,605	2,598	2,598	1,700	1,299
2017-04-26	2,622	2,622	2,601	2,610	1,900	1,305
2017-04-25	2,647	2,647	2,616	2,622	2,200	1,311
2017-04-24	2,648	2,650	2,613	2,630	4,000	1,315
2017-04-21	2,633	2,633	2,610	2,612	2,100	1,306
2017-04-20	2,648	2,648	2,625	2,632	800	1,316
2017-04-19	2,649	2,649	2,618	2,645	1,400	1,322.50
2017-04-18	2,637	2,652	2,628	2,652	2,400	1,326
2017-04-17	2,580	2,616	2,580	2,584	2,400	1,292
2017-04-14	2,564	2,588	2,563	2,580	5,200	1,290
2017-04-13	2,570	2,599	2,570	2,594	800	1,297
2017-04-12	2,572	2,577	2,561	2,563	2,200	1,281.50
2017-04-11	2,573	2,621	2,573	2,577	2,300	1,288.50
2017-04-10	2,583	2,591	2,573	2,573	1,600	1,286.50
2017-04-07	2,624	2,634	2,580	2,583	1,800	1,291.50
2017-04-06	2,615	2,622	2,603	2,603	2,200	1,301.50
2017-04-05	2,630	2,630	2,616	2,617	1,600	1,308.50
2017-04-04	2,639	2,639	2,620	2,629	900	1,314.50
2017-04-03	2,694	2,694	2,626	2,640	3,500	1,320
2017-03-31	2,699	2,699	2,672	2,694	4,000	1,347
2017-03-30	2,659	2,700	2,659	2,700	8,500	1,350
2017-03-29	2,661	2,661	2,647	2,652	6,100	1,326
2017-03-28	2,634	2,680	2,634	2,662	7,300	1,331
2017-03-27	2,626	2,658	2,602	2,603	4,000	1,301.50
2017-03-24	2,641	2,665	2,626	2,626	3,400	1,313
2017-03-23	2,634	2,642	2,625	2,626	2,100	1,313
2017-03-22	2,604	2,664	2,604	2,655	5,000	1,327.50
2017-03-21	2,618	2,660	2,618	2,629	4,600	1,314.50
2017-03-17	2,613	2,636	2,613	2,636	2,000	1,318
2017-03-16	2,669	2,669	2,600	2,613	6,400	1,306.50
2017-03-15	2,674	2,674	2,643	2,669	3,900	1,334.50
2017-03-14	2,631	2,677	2,630	2,677	3,800	1,338.50
2017-03-13	2,639	2,670	2,630	2,630	3,200	1,315
2017-03-10	2,637	2,648	2,628	2,639	2,700	1,319.50
2017-03-09	2,628	2,628	2,610	2,610	2,600	1,305
2017-03-08	2,599	2,654	2,590	2,645	9,200	1,322.50
2017-03-07	2,610	2,610	2,578	2,580	4,000	1,290
2017-03-06	2,615	2,630	2,608	2,608	3,400	1,304
2017-03-03	2,645	2,645	2,620	2,620	2,700	1,310
2017-03-02	2,645	2,670	2,628	2,645	6,600	1,322.50
2017-03-01	2,679	2,680	2,658	2,658	4,000	1,329
2017-02-28	2,670	2,679	2,662	2,679	300	1,339.50
2017-02-27	2,694	2,694	2,660	2,678	4,800	1,339
2017-02-24	2,690	2,690	2,682	2,687	1,900	1,343.50
2017-02-23	2,698	2,700	2,680	2,690	2,700	1,345
2017-02-22	2,701	2,708	2,680	2,680	5,200	1,340
2017-02-21	2,719	2,719	2,693	2,693	4,900	1,346.50
2017-02-20	2,750	2,750	2,695	2,696	9,500	1,348
2017-02-17	2,760	2,760	2,661	2,700	22,100	1,350
2017-02-16	2,691	2,710	2,685	2,691	5,600	1,345.50
2017-02-15	2,700	2,700	2,645	2,691	10,500	1,345.50
2017-02-14	2,650	2,705	2,645	2,674	13,500	1,337
2017-02-13	2,650	2,650	2,645	2,645	1,300	1,322.50
2017-02-10	2,618	2,648	2,618	2,640	900	1,320
2017-02-09	2,624	2,630	2,619	2,620	28,200	1,310
2017-02-08	2,605	2,634	2,599	2,625	1,400	1,312.50
2017-02-07	2,660	2,660	2,615	2,615	900	1,307.50
2017-02-06	2,674	2,700	2,619	2,662	6,500	1,331
2017-02-03	2,600	2,624	2,600	2,624	600	1,312
2017-02-02	2,632	2,632	2,625	2,625	500	1,312.50
2017-02-01	2,583	2,632	2,575	2,632	19,700	1,316
2017-01-31	2,593	2,593	2,580	2,580	1,200	1,290
2017-01-30	2,593	2,593	2,592	2,593	400	1,296.50
2017-01-27	2,574	2,593	2,574	2,593	600	1,296.50
2017-01-26	2,595	2,595	2,594	2,594	6,000	1,297
2017-01-25	2,594	2,594	2,594	2,594	1,600	1,297
2017-01-24	2,588	2,588	2,581	2,581	900	1,290.50
2017-01-23	2,570	2,590	2,570	2,582	1,300	1,291
2017-01-20	2,609	2,609	2,587	2,587	400	1,293.50
2017-01-19	2,619	2,619	2,615	2,615	300	1,307.50
2017-01-18	2,618	2,618	2,544	2,588	2,200	1,294
2017-01-17	2,665	2,665	2,600	2,600	1,100	1,300
2017-01-16	2,669	2,681	2,630	2,665	6,800	1,332.50
2017-01-13	2,598	2,620	2,598	2,619	1,400	1,309.50
2017-01-11	2,589	2,616	2,582	2,582	2,000	1,291
2017-01-10	2,565	2,567	2,558	2,566	1,900	1,283
2017-01-06	2,598	2,598	2,564	2,565	900	1,282.50
2017-01-05	2,625	2,625	2,576	2,576	700	1,288
2017-01-04	2,630	2,630	2,579	2,606	800	1,303

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