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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2011/12/29 | 1,801 | 1,819 | 1,801 | 1,805 | 400 |
| 2011/12/28 | 1,774 | 1,784 | 1,774 | 1,784 | 200 |
| 2011/12/27 | 1,820 | 1,820 | 1,761 | 1,813 | 1,600 |
| 2011/12/26 | 1,742 | 1,742 | 1,742 | 1,742 | 200 |
| 2011/12/22 | 1,798 | 1,798 | 1,780 | 1,780 | 2,300 |
| 2011/12/21 | 1,761 | 1,761 | 1,761 | 1,761 | 300 |
| 2011/12/20 | 1,800 | 1,800 | 1,741 | 1,761 | 2,900 |
| 2011/12/19 | 1,822 | 1,823 | 1,800 | 1,800 | 2,200 |
| 2011/12/15 | 1,828 | 1,870 | 1,828 | 1,840 | 4,000 |
| 2011/12/14 | 1,842 | 1,860 | 1,842 | 1,860 | 3,000 |
| 2011/12/13 | 1,841 | 1,841 | 1,840 | 1,840 | 200 |
| 2011/12/12 | 1,840 | 1,850 | 1,840 | 1,850 | 7,000 |
| 2011/12/09 | 1,800 | 1,820 | 1,800 | 1,820 | 4,200 |
| 2011/12/06 | 1,757 | 1,757 | 1,757 | 1,757 | 100 |
| 2011/12/05 | 1,740 | 1,750 | 1,740 | 1,750 | 600 |
| 2011/12/02 | 1,710 | 1,740 | 1,710 | 1,740 | 1,400 |
| 2011/11/30 | 1,703 | 1,703 | 1,700 | 1,700 | 1,000 |
| 2011/11/29 | 1,721 | 1,721 | 1,721 | 1,721 | 300 |
| 2011/11/28 | 0 | 0 | 0 | 1,740 | 0 |
| 2011/11/25 | 1,800 | 1,800 | 1,701 | 1,740 | 6,100 |
| 2011/11/24 | 0 | 0 | 0 | 1,785 | 0 |
| 2011/11/22 | 0 | 0 | 0 | 1,785 | 0 |
| 2011/11/21 | 1,785 | 1,785 | 1,785 | 1,785 | 200 |
| 2011/11/18 | 1,810 | 1,810 | 1,810 | 1,810 | 1,400 |
| 2011/11/17 | 1,770 | 1,810 | 1,770 | 1,810 | 2,100 |
| 2011/11/16 | 1,775 | 1,820 | 1,771 | 1,799 | 5,700 |
| 2011/11/15 | 1,780 | 1,780 | 1,770 | 1,780 | 2,800 |
| 2011/11/14 | 1,775 | 1,780 | 1,775 | 1,780 | 1,100 |
| 2011/11/11 | 0 | 0 | 0 | 1,760 | 0 |
| 2011/11/10 | 0 | 0 | 0 | 1,760 | 0 |
| 2011/11/09 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
| 2011/11/08 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 2011/11/07 | 1,770 | 1,770 | 1,760 | 1,770 | 800 |
| 2011/11/04 | 1,765 | 1,765 | 1,765 | 1,765 | 100 |
| 2011/11/02 | 1,759 | 1,760 | 1,759 | 1,760 | 1,600 |
| 2011/11/01 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2011/10/31 | 0 | 0 | 0 | 1,735 | 0 |
| 2011/10/28 | 1,740 | 1,740 | 1,735 | 1,735 | 800 |
| 2011/10/27 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2011/10/26 | 1,740 | 1,740 | 1,740 | 1,740 | 1,600 |
| 2011/10/25 | 1,740 | 1,740 | 1,735 | 1,735 | 1,600 |
| 2011/10/24 | 1,728 | 1,730 | 1,728 | 1,730 | 1,200 |
| 2011/10/21 | 1,705 | 1,746 | 1,705 | 1,710 | 3,800 |
| 2011/10/20 | 1,700 | 1,705 | 1,700 | 1,705 | 600 |
| 2011/10/19 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2011/10/18 | 0 | 0 | 0 | 1,690 | 0 |
| 2011/10/17 | 1,697 | 1,700 | 1,690 | 1,690 | 3,300 |
| 2011/10/14 | 1,680 | 1,704 | 1,670 | 1,704 | 300 |
| 2011/10/13 | 1,700 | 1,700 | 1,620 | 1,680 | 1,900 |
| 2011/10/12 | 1,700 | 1,700 | 1,698 | 1,699 | 1,200 |
| 2011/10/11 | 1,701 | 1,701 | 1,698 | 1,700 | 1,100 |
| 2011/10/07 | 0 | 0 | 0 | 1,700 | 0 |
| 2011/10/06 | 1,695 | 1,700 | 1,695 | 1,700 | 700 |
| 2011/10/05 | 1,695 | 1,695 | 1,695 | 1,695 | 700 |
| 2011/10/04 | 1,694 | 1,695 | 1,694 | 1,695 | 700 |
| 2011/10/03 | 1,698 | 1,700 | 1,698 | 1,700 | 1,800 |
| 2011/09/30 | 1,690 | 1,698 | 1,689 | 1,698 | 1,000 |
| 2011/09/29 | 1,672 | 1,696 | 1,671 | 1,696 | 400 |
| 2011/09/28 | 0 | 0 | 0 | 1,700 | 0 |
| 2011/09/27 | 1,705 | 1,705 | 1,700 | 1,700 | 700 |
| 2011/09/26 | 1,716 | 1,716 | 1,702 | 1,702 | 800 |
| 2011/09/22 | 1,735 | 1,739 | 1,721 | 1,721 | 2,500 |
| 2011/09/21 | 1,718 | 1,718 | 1,710 | 1,710 | 400 |
| 2011/09/20 | 1,742 | 1,749 | 1,722 | 1,722 | 1,600 |
| 2011/09/16 | 0 | 0 | 0 | 1,741 | 0 |
| 2011/09/15 | 1,744 | 1,750 | 1,741 | 1,741 | 3,000 |
| 2011/09/14 | 0 | 0 | 0 | 1,725 | 0 |
| 2011/09/13 | 1,722 | 1,725 | 1,722 | 1,725 | 1,600 |
| 2011/09/12 | 1,740 | 1,740 | 1,715 | 1,715 | 1,800 |
| 2011/09/09 | 1,763 | 1,763 | 1,740 | 1,740 | 2,500 |
| 2011/09/08 | 1,766 | 1,766 | 1,760 | 1,762 | 1,500 |
| 2011/09/07 | 1,721 | 1,730 | 1,721 | 1,730 | 500 |
| 2011/09/06 | 1,755 | 1,755 | 1,721 | 1,721 | 700 |
| 2011/09/05 | 1,752 | 1,755 | 1,750 | 1,755 | 1,400 |
| 2011/09/02 | 1,749 | 1,750 | 1,749 | 1,750 | 2,100 |
| 2011/09/01 | 1,750 | 1,750 | 1,749 | 1,749 | 1,700 |
| 2011/08/31 | 1,707 | 1,769 | 1,707 | 1,750 | 2,000 |
| 2011/08/30 | 1,747 | 1,747 | 1,747 | 1,747 | 400 |
| 2011/08/29 | 1,747 | 1,747 | 1,747 | 1,747 | 600 |
| 2011/08/26 | 1,743 | 1,743 | 1,741 | 1,741 | 1,700 |
| 2011/08/25 | 1,745 | 1,767 | 1,740 | 1,741 | 3,700 |
| 2011/08/24 | 1,745 | 1,745 | 1,745 | 1,745 | 200 |
| 2011/08/23 | 1,750 | 1,751 | 1,745 | 1,745 | 1,600 |
| 2011/08/22 | 1,745 | 1,745 | 1,745 | 1,745 | 500 |
| 2011/08/19 | 1,745 | 1,745 | 1,725 | 1,745 | 700 |
| 2011/08/18 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2011/08/17 | 1,769 | 1,769 | 1,750 | 1,750 | 900 |
| 2011/08/16 | 1,780 | 1,790 | 1,780 | 1,790 | 3,300 |
| 2011/08/15 | 1,780 | 1,800 | 1,780 | 1,780 | 4,600 |
| 2011/08/12 | 1,634 | 1,700 | 1,630 | 1,700 | 3,800 |
| 2011/08/11 | 1,590 | 1,600 | 1,590 | 1,600 | 1,400 |
| 2011/08/10 | 1,597 | 1,597 | 1,590 | 1,590 | 1,200 |
| 2011/08/09 | 1,580 | 1,580 | 1,560 | 1,560 | 1,400 |
| 2011/08/08 | 1,585 | 1,585 | 1,580 | 1,580 | 900 |
| 2011/08/05 | 1,585 | 1,585 | 1,585 | 1,585 | 1,100 |
| 2011/08/04 | 1,586 | 1,586 | 1,585 | 1,586 | 1,600 |
| 2011/08/03 | 1,608 | 1,608 | 1,585 | 1,585 | 2,300 |
| 2011/08/02 | 1,600 | 1,625 | 1,600 | 1,608 | 2,600 |
| 2011/08/01 | 1,600 | 1,600 | 1,560 | 1,585 | 1,500 |
| 2011/07/29 | 1,639 | 1,639 | 1,555 | 1,620 | 5,300 |
| 2011/07/28 | 1,640 | 1,640 | 1,600 | 1,639 | 600 |
| 2011/07/27 | 1,586 | 1,640 | 1,579 | 1,640 | 1,400 |
| 2011/07/26 | 1,575 | 1,616 | 1,530 | 1,562 | 4,000 |
| 2011/07/25 | 1,600 | 1,650 | 1,570 | 1,575 | 3,800 |
| 2011/07/22 | 1,661 | 1,661 | 1,627 | 1,631 | 3,000 |
| 2011/07/21 | 1,680 | 1,680 | 1,661 | 1,661 | 2,700 |
| 2011/07/20 | 1,737 | 1,737 | 1,677 | 1,679 | 2,100 |
| 2011/07/19 | 1,736 | 1,736 | 1,717 | 1,730 | 2,200 |
| 2011/07/15 | 1,800 | 1,800 | 1,770 | 1,775 | 8,100 |
| 2011/07/14 | 1,791 | 1,800 | 1,788 | 1,800 | 1,300 |
| 2011/07/13 | 1,776 | 1,790 | 1,776 | 1,790 | 900 |
| 2011/07/12 | 1,759 | 1,769 | 1,759 | 1,769 | 1,500 |
| 2011/07/11 | 1,792 | 1,800 | 1,792 | 1,799 | 800 |
| 2011/07/08 | 1,800 | 1,800 | 1,798 | 1,798 | 4,000 |
| 2011/07/07 | 1,756 | 1,797 | 1,756 | 1,797 | 300 |
| 2011/07/06 | 1,792 | 1,793 | 1,750 | 1,750 | 1,100 |
| 2011/07/05 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 2011/07/04 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2011/07/01 | 1,811 | 1,814 | 1,800 | 1,800 | 1,300 |
| 2011/06/30 | 1,824 | 1,824 | 1,813 | 1,813 | 5,900 |
| 2011/06/29 | 1,769 | 1,800 | 1,769 | 1,800 | 2,900 |
| 2011/06/28 | 1,760 | 1,775 | 1,760 | 1,775 | 800 |
| 2011/06/27 | 1,750 | 1,760 | 1,750 | 1,760 | 1,100 |
| 2011/06/24 | 1,761 | 1,761 | 1,730 | 1,758 | 1,800 |
| 2011/06/23 | 1,750 | 1,762 | 1,750 | 1,762 | 1,200 |
| 2011/06/22 | 1,745 | 1,745 | 1,745 | 1,745 | 1,000 |
| 2011/06/21 | 0 | 0 | 0 | 1,736 | 0 |
| 2011/06/20 | 1,736 | 1,736 | 1,736 | 1,736 | 1,000 |
| 2011/06/17 | 1,765 | 1,765 | 1,733 | 1,735 | 1,400 |
| 2011/06/16 | 1,763 | 1,763 | 1,750 | 1,750 | 200 |
| 2011/06/15 | 1,762 | 1,770 | 1,741 | 1,750 | 4,400 |
| 2011/06/14 | 1,754 | 1,770 | 1,752 | 1,769 | 2,700 |
| 2011/06/13 | 1,750 | 1,752 | 1,750 | 1,752 | 1,900 |
| 2011/06/10 | 1,746 | 1,746 | 1,746 | 1,746 | 100 |
| 2011/06/09 | 1,750 | 1,750 | 1,746 | 1,746 | 1,100 |
| 2011/06/08 | 1,750 | 1,772 | 1,744 | 1,746 | 1,600 |
| 2011/06/07 | 1,750 | 1,750 | 1,749 | 1,750 | 1,100 |
| 2011/06/06 | 1,764 | 1,773 | 1,740 | 1,773 | 2,400 |
| 2011/06/03 | 1,711 | 1,745 | 1,711 | 1,745 | 200 |
| 2011/06/02 | 1,749 | 1,749 | 1,706 | 1,706 | 1,600 |
| 2011/06/01 | 1,731 | 1,750 | 1,731 | 1,750 | 2,000 |
| 2011/05/31 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2011/05/30 | 0 | 0 | 0 | 1,709 | 0 |
| 2011/05/27 | 1,698 | 1,710 | 1,698 | 1,709 | 2,600 |
| 2011/05/26 | 1,656 | 1,661 | 1,656 | 1,661 | 300 |
| 2011/05/25 | 1,680 | 1,680 | 1,670 | 1,680 | 2,300 |
| 2011/05/24 | 1,671 | 1,671 | 1,670 | 1,670 | 200 |
| 2011/05/23 | 1,692 | 1,700 | 1,681 | 1,700 | 1,400 |
| 2011/05/20 | 1,715 | 1,715 | 1,692 | 1,692 | 400 |
| 2011/05/19 | 1,730 | 1,730 | 1,730 | 1,730 | 300 |
| 2011/05/18 | 1,750 | 1,750 | 1,729 | 1,730 | 800 |
| 2011/05/17 | 1,681 | 1,740 | 1,681 | 1,740 | 500 |
| 2011/05/16 | 1,738 | 1,744 | 1,671 | 1,671 | 3,200 |
| 2011/05/13 | 1,695 | 1,705 | 1,687 | 1,705 | 1,500 |
| 2011/05/12 | 1,690 | 1,703 | 1,657 | 1,657 | 500 |
| 2011/05/11 | 1,650 | 1,660 | 1,650 | 1,650 | 400 |
| 2011/05/10 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2011/05/09 | 1,650 | 1,695 | 1,650 | 1,695 | 300 |
| 2011/05/06 | 1,606 | 1,646 | 1,606 | 1,646 | 2,100 |
| 2011/05/02 | 1,590 | 1,649 | 1,590 | 1,629 | 5,100 |
| 2011/04/28 | 1,710 | 1,710 | 1,710 | 1,710 | 200 |
| 2011/04/27 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2011/04/26 | 1,702 | 1,702 | 1,700 | 1,700 | 200 |
| 2011/04/25 | 1,725 | 1,725 | 1,725 | 1,725 | 1,200 |
| 2011/04/22 | 1,650 | 1,730 | 1,650 | 1,729 | 400 |
| 2011/04/21 | 1,700 | 1,700 | 1,650 | 1,650 | 1,500 |
| 2011/04/20 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2011/04/19 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2011/04/18 | 1,760 | 1,770 | 1,700 | 1,700 | 1,400 |
| 2011/04/15 | 1,765 | 1,780 | 1,703 | 1,756 | 4,300 |
| 2011/04/14 | 1,726 | 1,760 | 1,726 | 1,759 | 900 |
| 2011/04/13 | 1,700 | 1,760 | 1,700 | 1,760 | 500 |
| 2011/04/12 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2011/04/11 | 1,736 | 1,736 | 1,736 | 1,736 | 100 |
| 2011/04/08 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2011/04/07 | 0 | 0 | 0 | 1,754 | 0 |
| 2011/04/06 | 1,754 | 1,754 | 1,754 | 1,754 | 200 |
| 2011/04/05 | 1,757 | 1,757 | 1,757 | 1,757 | 600 |
| 2011/04/04 | 1,746 | 1,758 | 1,740 | 1,754 | 1,800 |
| 2011/04/01 | 1,766 | 1,806 | 1,766 | 1,780 | 2,000 |
| 2011/03/31 | 1,763 | 1,830 | 1,760 | 1,830 | 4,400 |
| 2011/03/30 | 1,738 | 1,800 | 1,738 | 1,799 | 1,300 |
| 2011/03/29 | 1,703 | 1,743 | 1,663 | 1,743 | 500 |
| 2011/03/28 | 0 | 0 | 0 | 1,720 | 0 |
| 2011/03/25 | 1,752 | 1,752 | 1,720 | 1,720 | 2,300 |
| 2011/03/24 | 1,711 | 1,730 | 1,711 | 1,712 | 800 |
| 2011/03/23 | 1,716 | 1,716 | 1,716 | 1,716 | 200 |
| 2011/03/22 | 1,716 | 1,725 | 1,716 | 1,725 | 900 |
| 2011/03/18 | 1,660 | 1,660 | 1,642 | 1,642 | 3,900 |
| 2011/03/17 | 1,670 | 1,670 | 1,660 | 1,661 | 1,800 |
| 2011/03/16 | 1,670 | 1,672 | 1,670 | 1,670 | 4,500 |
| 2011/03/15 | 1,702 | 1,742 | 1,671 | 1,671 | 6,300 |
| 2011/03/14 | 1,720 | 1,720 | 1,670 | 1,670 | 3,100 |
| 2011/03/11 | 1,730 | 1,730 | 1,720 | 1,720 | 1,500 |
| 2011/03/10 | 1,700 | 1,730 | 1,700 | 1,730 | 6,700 |
| 2011/03/09 | 1,718 | 1,718 | 1,700 | 1,700 | 3,200 |
| 2011/03/08 | 1,720 | 1,720 | 1,718 | 1,718 | 3,000 |
| 2011/03/07 | 1,719 | 1,719 | 1,710 | 1,719 | 2,800 |
| 2011/03/04 | 1,704 | 1,719 | 1,704 | 1,719 | 2,300 |
| 2011/03/03 | 1,704 | 1,704 | 1,704 | 1,704 | 500 |
| 2011/03/02 | 1,700 | 1,717 | 1,700 | 1,704 | 4,400 |
| 2011/03/01 | 1,706 | 1,706 | 1,700 | 1,700 | 2,100 |
| 2011/02/28 | 1,730 | 1,731 | 1,706 | 1,706 | 4,600 |
| 2011/02/25 | 1,749 | 1,750 | 1,700 | 1,729 | 4,700 |
| 2011/02/24 | 1,698 | 1,730 | 1,691 | 1,730 | 1,600 |
| 2011/02/23 | 1,670 | 1,671 | 1,670 | 1,671 | 1,900 |
| 2011/02/22 | 1,680 | 1,685 | 1,680 | 1,680 | 3,500 |
| 2011/02/21 | 1,689 | 1,689 | 1,665 | 1,665 | 1,800 |
| 2011/02/18 | 1,708 | 1,708 | 1,689 | 1,689 | 5,200 |
| 2011/02/17 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 2011/02/16 | 1,693 | 1,693 | 1,685 | 1,685 | 2,300 |
| 2011/02/15 | 1,705 | 1,705 | 1,693 | 1,693 | 6,700 |
| 2011/02/14 | 1,707 | 1,710 | 1,705 | 1,705 | 5,700 |
| 2011/02/10 | 1,718 | 1,718 | 1,706 | 1,706 | 3,900 |
| 2011/02/09 | 1,729 | 1,730 | 1,685 | 1,718 | 6,200 |
| 2011/02/08 | 1,711 | 1,748 | 1,711 | 1,723 | 5,300 |
| 2011/02/07 | 1,717 | 1,718 | 1,710 | 1,710 | 6,200 |
| 2011/02/04 | 1,713 | 1,713 | 1,709 | 1,709 | 200 |
| 2011/02/03 | 1,709 | 1,712 | 1,709 | 1,712 | 200 |
| 2011/02/02 | 1,745 | 1,745 | 1,705 | 1,719 | 2,000 |
| 2011/02/01 | 1,643 | 1,705 | 1,638 | 1,705 | 10,800 |
| 2011/01/31 | 1,647 | 1,650 | 1,639 | 1,650 | 2,800 |
| 2011/01/28 | 1,654 | 1,654 | 1,607 | 1,629 | 1,800 |
| 2011/01/27 | 1,613 | 1,659 | 1,613 | 1,659 | 3,400 |
| 2011/01/26 | 1,662 | 1,666 | 1,650 | 1,650 | 2,400 |
| 2011/01/25 | 1,659 | 1,662 | 1,655 | 1,662 | 7,500 |
| 2011/01/24 | 1,661 | 1,661 | 1,650 | 1,655 | 6,700 |
| 2011/01/21 | 1,619 | 1,655 | 1,619 | 1,625 | 11,100 |
| 2011/01/20 | 1,590 | 1,619 | 1,590 | 1,619 | 3,100 |
| 2011/01/19 | 1,582 | 1,590 | 1,580 | 1,590 | 4,600 |
| 2011/01/18 | 1,600 | 1,600 | 1,582 | 1,582 | 4,000 |
| 2011/01/17 | 1,590 | 1,620 | 1,590 | 1,600 | 8,400 |
| 2011/01/14 | 1,583 | 1,584 | 1,570 | 1,584 | 3,900 |
| 2011/01/13 | 1,556 | 1,569 | 1,556 | 1,560 | 4,700 |
| 2011/01/12 | 1,559 | 1,564 | 1,554 | 1,555 | 6,500 |
| 2011/01/11 | 1,561 | 1,561 | 1,551 | 1,559 | 6,100 |
| 2011/01/07 | 1,566 | 1,567 | 1,561 | 1,561 | 4,000 |
| 2011/01/06 | 1,593 | 1,593 | 1,561 | 1,566 | 4,400 |
| 2011/01/05 | 1,606 | 1,606 | 1,593 | 1,593 | 2,800 |
| 2011/01/04 | 1,600 | 1,601 | 1,588 | 1,593 | 1,200 |