朝日印刷(3951)の株価時系列情報
朝日印刷(3951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,600 | 1,600 | 1,568 | 1,600 | 1,000 |
| 2010/12/29 | 1,567 | 1,600 | 1,567 | 1,600 | 5,600 |
| 2010/12/28 | 1,552 | 1,568 | 1,552 | 1,567 | 2,900 |
| 2010/12/27 | 1,531 | 1,550 | 1,531 | 1,531 | 5,000 |
| 2010/12/24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,900 |
| 2010/12/22 | 1,563 | 1,563 | 1,525 | 1,559 | 1,700 |
| 2010/12/20 | 1,567 | 1,567 | 1,567 | 1,567 | 1,400 |
| 2010/12/17 | 0 | 0 | 0 | 1,568 | 0 |
| 2010/12/16 | 1,560 | 1,568 | 1,560 | 1,568 | 700 |
| 2010/12/15 | 1,569 | 1,570 | 1,568 | 1,568 | 6,400 |
| 2010/12/14 | 1,566 | 1,569 | 1,563 | 1,569 | 3,600 |
| 2010/12/13 | 1,567 | 1,567 | 1,560 | 1,567 | 4,900 |
| 2010/12/10 | 1,569 | 1,569 | 1,555 | 1,567 | 9,700 |
| 2010/12/09 | 1,568 | 1,568 | 1,568 | 1,568 | 2,600 |
| 2010/12/08 | 1,566 | 1,569 | 1,566 | 1,568 | 3,600 |
| 2010/12/07 | 1,568 | 1,568 | 1,563 | 1,565 | 2,500 |
| 2010/12/06 | 1,569 | 1,569 | 1,555 | 1,568 | 4,400 |
| 2010/12/03 | 1,570 | 1,592 | 1,565 | 1,570 | 4,600 |
| 2010/12/02 | 1,570 | 1,570 | 1,570 | 1,570 | 800 |
| 2010/12/01 | 1,570 | 1,570 | 1,570 | 1,570 | 1,400 |
| 2010/11/30 | 1,570 | 1,570 | 1,555 | 1,570 | 3,600 |
| 2010/11/29 | 1,575 | 1,575 | 1,570 | 1,570 | 1,600 |
| 2010/11/26 | 1,580 | 1,580 | 1,575 | 1,575 | 1,600 |
| 2010/11/25 | 1,594 | 1,594 | 1,580 | 1,580 | 3,800 |
| 2010/11/24 | 1,552 | 1,595 | 1,552 | 1,595 | 1,400 |
| 2010/11/22 | 1,570 | 1,571 | 1,569 | 1,570 | 4,000 |
| 2010/11/19 | 1,570 | 1,570 | 1,560 | 1,565 | 1,300 |
| 2010/11/18 | 1,570 | 1,570 | 1,550 | 1,569 | 4,700 |
| 2010/11/17 | 1,570 | 1,570 | 1,560 | 1,570 | 3,500 |
| 2010/11/16 | 1,612 | 1,620 | 1,573 | 1,577 | 5,300 |
| 2010/11/15 | 1,630 | 1,630 | 1,612 | 1,612 | 4,800 |
| 2010/11/12 | 1,610 | 1,630 | 1,605 | 1,630 | 5,200 |
| 2010/11/11 | 1,609 | 1,610 | 1,609 | 1,610 | 2,100 |
| 2010/11/10 | 1,563 | 1,610 | 1,560 | 1,610 | 3,800 |
| 2010/11/09 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2010/11/08 | 1,561 | 1,564 | 1,560 | 1,560 | 700 |
| 2010/11/05 | 1,601 | 1,601 | 1,600 | 1,600 | 600 |
| 2010/11/04 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2010/11/02 | 1,580 | 1,580 | 1,552 | 1,556 | 400 |
| 2010/11/01 | 1,639 | 1,639 | 1,600 | 1,600 | 1,100 |
| 2010/10/29 | 1,570 | 1,648 | 1,557 | 1,640 | 2,800 |
| 2010/10/28 | 1,589 | 1,610 | 1,580 | 1,610 | 2,500 |
| 2010/10/27 | 0 | 0 | 0 | 1,558 | 0 |
| 2010/10/26 | 1,598 | 1,598 | 1,558 | 1,558 | 700 |
| 2010/10/25 | 1,555 | 1,590 | 1,555 | 1,590 | 2,700 |
| 2010/10/22 | 0 | 0 | 0 | 1,501 | 0 |
| 2010/10/21 | 1,532 | 1,532 | 1,501 | 1,501 | 1,300 |
| 2010/10/20 | 0 | 0 | 0 | 1,550 | 0 |
| 2010/10/19 | 1,517 | 1,550 | 1,517 | 1,550 | 1,100 |
| 2010/10/18 | 1,557 | 1,570 | 1,549 | 1,549 | 3,100 |
| 2010/10/15 | 1,588 | 1,596 | 1,566 | 1,576 | 4,200 |
| 2010/10/14 | 1,590 | 1,590 | 1,588 | 1,588 | 700 |
| 2010/10/13 | 1,541 | 1,599 | 1,541 | 1,599 | 1,200 |
| 2010/10/12 | 1,535 | 1,541 | 1,500 | 1,541 | 2,800 |
| 2010/10/08 | 1,541 | 1,541 | 1,541 | 1,541 | 400 |
| 2010/10/07 | 0 | 0 | 0 | 1,557 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 1,557 | 0 |
| 2010/10/05 | 1,623 | 1,623 | 1,541 | 1,557 | 2,700 |
| 2010/10/04 | 1,625 | 1,625 | 1,625 | 1,625 | 100 |
| 2010/10/01 | 0 | 0 | 0 | 1,605 | 0 |
| 2010/09/30 | 1,606 | 1,606 | 1,605 | 1,605 | 2,100 |
| 2010/09/29 | 1,652 | 1,652 | 1,646 | 1,646 | 700 |
| 2010/09/28 | 1,635 | 1,654 | 1,635 | 1,654 | 500 |
| 2010/09/27 | 1,664 | 1,665 | 1,662 | 1,662 | 1,200 |
| 2010/09/24 | 1,674 | 1,674 | 1,667 | 1,667 | 1,300 |
| 2010/09/22 | 1,635 | 1,669 | 1,600 | 1,669 | 1,100 |
| 2010/09/21 | 1,672 | 1,672 | 1,635 | 1,635 | 1,000 |
| 2010/09/17 | 1,631 | 1,633 | 1,631 | 1,633 | 1,700 |
| 2010/09/16 | 1,650 | 1,650 | 1,610 | 1,631 | 2,900 |
| 2010/09/15 | 1,695 | 1,699 | 1,682 | 1,689 | 5,500 |
| 2010/09/14 | 1,700 | 1,700 | 1,695 | 1,699 | 2,800 |
| 2010/09/13 | 1,695 | 1,695 | 1,695 | 1,695 | 100 |
| 2010/09/10 | 1,690 | 1,691 | 1,690 | 1,691 | 600 |
| 2010/09/09 | 1,700 | 1,700 | 1,690 | 1,690 | 1,500 |
| 2010/09/08 | 1,661 | 1,700 | 1,661 | 1,700 | 1,300 |
| 2010/09/07 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2010/09/06 | 1,660 | 1,661 | 1,660 | 1,660 | 1,200 |
| 2010/09/03 | 1,660 | 1,661 | 1,660 | 1,660 | 1,500 |
| 2010/09/02 | 1,650 | 1,660 | 1,650 | 1,660 | 1,300 |
| 2010/09/01 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 |
| 2010/08/31 | 1,690 | 1,691 | 1,640 | 1,642 | 2,700 |
| 2010/08/30 | 1,670 | 1,690 | 1,670 | 1,690 | 1,400 |
| 2010/08/27 | 1,690 | 1,690 | 1,670 | 1,670 | 2,800 |
| 2010/08/26 | 1,621 | 1,680 | 1,621 | 1,680 | 700 |
| 2010/08/25 | 1,660 | 1,660 | 1,621 | 1,621 | 3,000 |
| 2010/08/24 | 1,600 | 1,660 | 1,600 | 1,660 | 4,900 |
| 2010/08/23 | 1,600 | 1,600 | 1,599 | 1,600 | 3,200 |
| 2010/08/20 | 1,599 | 1,599 | 1,595 | 1,595 | 2,500 |
| 2010/08/19 | 0 | 0 | 0 | 1,595 | 0 |
| 2010/08/18 | 1,595 | 1,595 | 1,595 | 1,595 | 300 |
| 2010/08/17 | 0 | 0 | 0 | 1,595 | 0 |
| 2010/08/16 | 1,595 | 1,600 | 1,595 | 1,595 | 4,100 |
| 2010/08/13 | 1,594 | 1,600 | 1,593 | 1,600 | 4,500 |
| 2010/08/12 | 1,591 | 1,591 | 1,591 | 1,591 | 1,200 |
| 2010/08/11 | 1,596 | 1,596 | 1,590 | 1,590 | 2,000 |
| 2010/08/10 | 1,520 | 1,560 | 1,520 | 1,560 | 4,600 |
| 2010/08/09 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/08/06 | 1,540 | 1,600 | 1,530 | 1,600 | 2,000 |
| 2010/08/05 | 1,594 | 1,594 | 1,571 | 1,575 | 800 |
| 2010/08/04 | 1,556 | 1,556 | 1,556 | 1,556 | 200 |
| 2010/08/03 | 1,535 | 1,555 | 1,533 | 1,540 | 500 |
| 2010/08/02 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
| 2010/07/30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 2010/07/29 | 0 | 0 | 0 | 1,570 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 1,570 | 0 |
| 2010/07/27 | 1,600 | 1,600 | 1,570 | 1,570 | 2,000 |
| 2010/07/26 | 1,650 | 1,650 | 1,620 | 1,620 | 3,500 |
| 2010/07/23 | 1,578 | 1,650 | 1,568 | 1,600 | 5,200 |
| 2010/07/22 | 1,569 | 1,578 | 1,569 | 1,578 | 1,600 |
| 2010/07/21 | 1,570 | 1,570 | 1,560 | 1,560 | 2,300 |
| 2010/07/20 | 1,576 | 1,576 | 1,570 | 1,570 | 1,400 |
| 2010/07/16 | 1,580 | 1,580 | 1,577 | 1,577 | 2,900 |
| 2010/07/15 | 1,579 | 1,580 | 1,576 | 1,576 | 11,200 |
| 2010/07/14 | 1,537 | 1,575 | 1,537 | 1,575 | 2,900 |
| 2010/07/13 | 1,540 | 1,540 | 1,537 | 1,537 | 3,000 |
| 2010/07/12 | 1,540 | 1,540 | 1,535 | 1,537 | 2,100 |
| 2010/07/09 | 1,547 | 1,549 | 1,540 | 1,540 | 5,200 |
| 2010/07/08 | 1,521 | 1,521 | 1,521 | 1,521 | 1,100 |
| 2010/07/07 | 1,520 | 1,520 | 1,520 | 1,520 | 1,100 |
| 2010/07/06 | 0 | 0 | 0 | 1,520 | 0 |
| 2010/07/05 | 1,520 | 1,520 | 1,519 | 1,520 | 4,900 |
| 2010/07/02 | 1,520 | 1,522 | 1,520 | 1,520 | 1,400 |
| 2010/07/01 | 1,500 | 1,513 | 1,500 | 1,508 | 1,800 |
| 2010/06/30 | 1,518 | 1,518 | 1,480 | 1,518 | 6,400 |
| 2010/06/29 | 1,470 | 1,500 | 1,452 | 1,461 | 2,100 |
| 2010/06/28 | 1,500 | 1,500 | 1,481 | 1,500 | 400 |
| 2010/06/25 | 1,524 | 1,524 | 1,500 | 1,500 | 1,600 |
| 2010/06/24 | 0 | 0 | 0 | 1,495 | 0 |
| 2010/06/23 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2010/06/22 | 1,498 | 1,498 | 1,494 | 1,494 | 200 |
| 2010/06/21 | 0 | 0 | 0 | 1,499 | 0 |
| 2010/06/18 | 1,450 | 1,499 | 1,450 | 1,499 | 1,400 |
| 2010/06/17 | 1,420 | 1,450 | 1,420 | 1,450 | 2,300 |
| 2010/06/16 | 0 | 0 | 0 | 1,420 | 0 |
| 2010/06/15 | 1,420 | 1,450 | 1,390 | 1,420 | 3,800 |
| 2010/06/14 | 1,460 | 1,460 | 1,433 | 1,450 | 3,900 |
| 2010/06/11 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2010/06/10 | 1,423 | 1,450 | 1,423 | 1,450 | 1,600 |
| 2010/06/09 | 1,449 | 1,450 | 1,425 | 1,449 | 700 |
| 2010/06/08 | 1,445 | 1,446 | 1,445 | 1,446 | 300 |
| 2010/06/07 | 1,480 | 1,480 | 1,475 | 1,475 | 1,300 |
| 2010/06/04 | 1,480 | 1,507 | 1,480 | 1,507 | 1,200 |
| 2010/06/03 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2010/06/02 | 1,427 | 1,455 | 1,427 | 1,455 | 300 |
| 2010/06/01 | 1,488 | 1,488 | 1,480 | 1,480 | 200 |
| 2010/05/31 | 0 | 0 | 0 | 1,528 | 0 |
| 2010/05/28 | 1,508 | 1,528 | 1,500 | 1,528 | 4,200 |
| 2010/05/27 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
| 2010/05/26 | 1,492 | 1,495 | 1,420 | 1,495 | 2,600 |
| 2010/05/25 | 1,540 | 1,540 | 1,470 | 1,532 | 4,700 |
| 2010/05/24 | 0 | 0 | 0 | 1,555 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 1,555 | 0 |
| 2010/05/20 | 1,519 | 1,555 | 1,479 | 1,555 | 500 |
| 2010/05/19 | 1,517 | 1,559 | 1,490 | 1,559 | 2,500 |
| 2010/05/18 | 1,557 | 1,557 | 1,557 | 1,557 | 100 |
| 2010/05/17 | 1,533 | 1,550 | 1,520 | 1,549 | 3,300 |
| 2010/05/14 | 1,548 | 1,557 | 1,548 | 1,550 | 2,900 |
| 2010/05/13 | 1,579 | 1,580 | 1,537 | 1,550 | 1,700 |
| 2010/05/12 | 1,536 | 1,536 | 1,536 | 1,536 | 3,300 |
| 2010/05/11 | 1,536 | 1,536 | 1,535 | 1,536 | 800 |
| 2010/05/10 | 1,559 | 1,560 | 1,472 | 1,540 | 4,000 |
| 2010/05/07 | 1,579 | 1,599 | 1,565 | 1,599 | 900 |
| 2010/05/06 | 1,615 | 1,615 | 1,575 | 1,599 | 1,600 |
| 2010/04/30 | 1,592 | 1,620 | 1,591 | 1,591 | 600 |
| 2010/04/28 | 1,595 | 1,627 | 1,592 | 1,627 | 500 |
| 2010/04/27 | 0 | 0 | 0 | 1,580 | 0 |
| 2010/04/26 | 1,600 | 1,600 | 1,540 | 1,580 | 400 |
| 2010/04/23 | 1,600 | 1,600 | 1,600 | 1,600 | 2,100 |
| 2010/04/22 | 1,575 | 1,600 | 1,575 | 1,600 | 1,100 |
| 2010/04/21 | 1,590 | 1,590 | 1,562 | 1,562 | 700 |
| 2010/04/20 | 0 | 0 | 0 | 1,589 | 0 |
| 2010/04/19 | 1,589 | 1,589 | 1,589 | 1,589 | 200 |
| 2010/04/16 | 1,637 | 1,637 | 1,597 | 1,597 | 700 |
| 2010/04/15 | 1,680 | 1,695 | 1,585 | 1,661 | 6,800 |
| 2010/04/14 | 1,580 | 1,648 | 1,580 | 1,648 | 1,600 |
| 2010/04/13 | 1,530 | 1,540 | 1,525 | 1,540 | 2,000 |
| 2010/04/12 | 1,500 | 1,538 | 1,492 | 1,510 | 1,300 |
| 2010/04/09 | 1,490 | 1,500 | 1,490 | 1,500 | 200 |
| 2010/04/08 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/04/05 | 1,500 | 1,500 | 1,500 | 1,500 | 800 |
| 2010/04/02 | 1,499 | 1,500 | 1,499 | 1,500 | 300 |
| 2010/04/01 | 1,495 | 1,501 | 1,468 | 1,498 | 3,400 |
| 2010/03/31 | 1,499 | 1,500 | 1,499 | 1,500 | 800 |
| 2010/03/30 | 1,441 | 1,480 | 1,441 | 1,480 | 300 |
| 2010/03/29 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2010/03/26 | 1,472 | 1,500 | 1,472 | 1,500 | 200 |
| 2010/03/25 | 1,500 | 1,500 | 1,472 | 1,500 | 2,800 |
| 2010/03/24 | 1,480 | 1,500 | 1,480 | 1,500 | 1,200 |
| 2010/03/23 | 1,472 | 1,472 | 1,472 | 1,472 | 100 |
| 2010/03/19 | 1,480 | 1,480 | 1,470 | 1,480 | 2,800 |
| 2010/03/18 | 1,500 | 1,500 | 1,480 | 1,480 | 2,900 |
| 2010/03/17 | 1,500 | 1,500 | 1,481 | 1,500 | 3,400 |
| 2010/03/16 | 1,475 | 1,500 | 1,475 | 1,500 | 5,600 |
| 2010/03/15 | 1,450 | 1,480 | 1,421 | 1,450 | 10,500 |
| 2010/03/12 | 1,437 | 1,450 | 1,437 | 1,450 | 3,300 |
| 2010/03/11 | 1,437 | 1,437 | 1,434 | 1,434 | 3,200 |
| 2010/03/10 | 1,400 | 1,437 | 1,400 | 1,437 | 200 |
| 2010/03/09 | 1,421 | 1,440 | 1,400 | 1,400 | 4,400 |
| 2010/03/08 | 1,428 | 1,429 | 1,411 | 1,420 | 2,600 |
| 2010/03/05 | 1,415 | 1,428 | 1,415 | 1,428 | 2,800 |
| 2010/03/04 | 1,405 | 1,410 | 1,400 | 1,400 | 5,600 |
| 2010/03/03 | 1,405 | 1,405 | 1,405 | 1,405 | 400 |
| 2010/03/02 | 1,395 | 1,410 | 1,395 | 1,405 | 5,000 |
| 2010/03/01 | 1,390 | 1,395 | 1,390 | 1,395 | 1,800 |
| 2010/02/26 | 1,390 | 1,395 | 1,388 | 1,390 | 2,700 |
| 2010/02/25 | 1,395 | 1,395 | 1,385 | 1,385 | 4,700 |
| 2010/02/24 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2010/02/23 | 1,383 | 1,390 | 1,383 | 1,390 | 3,300 |
| 2010/02/22 | 1,383 | 1,390 | 1,383 | 1,383 | 3,200 |
| 2010/02/19 | 1,383 | 1,383 | 1,383 | 1,383 | 1,000 |
| 2010/02/18 | 1,385 | 1,386 | 1,370 | 1,383 | 1,700 |
| 2010/02/17 | 1,382 | 1,392 | 1,382 | 1,392 | 300 |
| 2010/02/16 | 1,373 | 1,381 | 1,370 | 1,381 | 2,600 |
| 2010/02/15 | 1,409 | 1,420 | 1,340 | 1,343 | 9,300 |
| 2010/02/12 | 1,386 | 1,412 | 1,386 | 1,412 | 3,900 |
| 2010/02/10 | 1,355 | 1,380 | 1,355 | 1,380 | 900 |
| 2010/02/09 | 1,335 | 1,380 | 1,335 | 1,380 | 2,000 |
| 2010/02/08 | 1,386 | 1,386 | 1,360 | 1,380 | 5,200 |
| 2010/02/05 | 1,380 | 1,380 | 1,350 | 1,370 | 2,300 |
| 2010/02/04 | 1,346 | 1,360 | 1,346 | 1,350 | 2,400 |
| 2010/02/03 | 1,344 | 1,350 | 1,344 | 1,350 | 2,400 |
| 2010/02/01 | 1,335 | 1,335 | 1,335 | 1,335 | 900 |
| 2010/01/29 | 1,340 | 1,345 | 1,340 | 1,344 | 1,700 |
| 2010/01/28 | 1,325 | 1,340 | 1,325 | 1,340 | 3,200 |
| 2010/01/27 | 1,330 | 1,330 | 1,325 | 1,325 | 2,000 |
| 2010/01/26 | 1,340 | 1,340 | 1,330 | 1,330 | 2,800 |
| 2010/01/25 | 1,345 | 1,345 | 1,340 | 1,340 | 4,500 |
| 2010/01/22 | 1,330 | 1,330 | 1,330 | 1,330 | 7,300 |
| 2010/01/21 | 1,329 | 1,329 | 1,325 | 1,325 | 2,600 |
| 2010/01/20 | 1,325 | 1,325 | 1,325 | 1,325 | 1,200 |
| 2010/01/19 | 1,325 | 1,325 | 1,325 | 1,325 | 2,200 |
| 2010/01/18 | 1,330 | 1,331 | 1,313 | 1,320 | 3,900 |
| 2010/01/15 | 1,331 | 1,331 | 1,305 | 1,305 | 8,200 |
| 2010/01/14 | 1,325 | 1,328 | 1,323 | 1,327 | 3,500 |
| 2010/01/13 | 1,320 | 1,320 | 1,308 | 1,308 | 3,100 |
| 2010/01/12 | 1,330 | 1,330 | 1,320 | 1,320 | 3,400 |
| 2010/01/08 | 1,330 | 1,335 | 1,330 | 1,330 | 3,400 |
| 2010/01/07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,400 |
| 2010/01/06 | 1,336 | 1,336 | 1,320 | 1,320 | 2,000 |
| 2010/01/05 | 1,340 | 1,340 | 1,335 | 1,336 | 2,600 |
| 2010/01/04 | 1,330 | 1,335 | 1,330 | 1,335 | 200 |