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 |
---|---|---|---|---|---|
2003/12/26 | 944 | 944 | 944 | 944 | 1,000 |
2003/12/25 | 944 | 944 | 944 | 944 | 900 |
2003/12/24 | 920 | 944 | 920 | 944 | 700 |
2003/12/22 | 945 | 945 | 945 | 945 | 500 |
2003/12/19 | 870 | 870 | 870 | 870 | 500 |
2003/12/18 | 940 | 945 | 880 | 945 | 1,600 |
2003/12/17 | 920 | 940 | 872 | 940 | 1,100 |
2003/12/16 | 920 | 920 | 920 | 920 | 300 |
2003/12/15 | 920 | 920 | 920 | 920 | 2,000 |
2003/12/12 | 920 | 920 | 920 | 920 | 2,000 |
2003/12/11 | 920 | 920 | 920 | 920 | 1,900 |
2003/12/10 | 940 | 940 | 940 | 940 | 500 |
2003/12/09 | 880 | 880 | 870 | 870 | 1,400 |
2003/12/08 | 870 | 939 | 870 | 871 | 2,500 |
2003/12/05 | 870 | 870 | 870 | 870 | 1,000 |
2003/12/04 | 871 | 871 | 870 | 870 | 200 |
2003/12/03 | 870 | 870 | 870 | 870 | 1,000 |
2003/12/02 | 890 | 890 | 890 | 890 | 300 |
2003/11/28 | 890 | 890 | 890 | 890 | 4,700 |
2003/11/27 | 861 | 870 | 861 | 870 | 1,000 |
2003/11/26 | 881 | 890 | 881 | 881 | 1,100 |
2003/11/21 | 820 | 881 | 820 | 850 | 1,200 |
2003/11/20 | 850 | 850 | 850 | 850 | 500 |
2003/11/19 | 858 | 878 | 848 | 850 | 1,200 |
2003/11/18 | 798 | 888 | 798 | 878 | 700 |
2003/11/12 | 889 | 889 | 889 | 889 | 100 |
2003/11/11 | 890 | 890 | 890 | 890 | 1,000 |
2003/11/05 | 890 | 890 | 890 | 890 | 200 |
2003/10/31 | 900 | 900 | 890 | 890 | 1,000 |
2003/10/30 | 897 | 897 | 876 | 876 | 400 |
2003/10/27 | 944 | 944 | 944 | 944 | 1,000 |
2003/10/24 | 901 | 945 | 901 | 945 | 1,300 |
2003/10/22 | 915 | 915 | 901 | 901 | 2,700 |
2003/10/21 | 915 | 915 | 915 | 915 | 400 |
2003/10/20 | 911 | 911 | 911 | 911 | 200 |
2003/10/17 | 910 | 910 | 910 | 910 | 600 |
2003/10/16 | 966 | 966 | 916 | 940 | 2,300 |
2003/10/10 | 949 | 949 | 949 | 949 | 500 |
2003/10/09 | 910 | 910 | 910 | 910 | 400 |
2003/10/08 | 911 | 911 | 911 | 911 | 600 |
2003/10/07 | 912 | 931 | 902 | 931 | 1,700 |
2003/10/06 | 950 | 950 | 950 | 950 | 100 |
2003/10/03 | 970 | 970 | 970 | 970 | 600 |
2003/10/02 | 918 | 918 | 900 | 900 | 800 |
2003/10/01 | 928 | 928 | 928 | 928 | 100 |
2003/09/30 | 989 | 989 | 989 | 989 | 100 |
2003/09/25 | 946 | 946 | 946 | 946 | 1,900 |
2003/09/19 | 911 | 950 | 911 | 946 | 4,000 |
2003/09/18 | 950 | 950 | 950 | 950 | 200 |
2003/09/09 | 960 | 990 | 960 | 960 | 600 |
2003/09/08 | 920 | 920 | 920 | 920 | 200 |
2003/09/04 | 909 | 949 | 909 | 949 | 800 |
2003/09/01 | 900 | 949 | 900 | 949 | 1,000 |
2003/08/27 | 970 | 970 | 969 | 969 | 1,200 |
2003/08/25 | 970 | 990 | 970 | 990 | 15,700 |
2003/08/22 | 910 | 970 | 910 | 970 | 400 |
2003/08/20 | 980 | 980 | 980 | 980 | 500 |
2003/08/18 | 950 | 950 | 950 | 950 | 100 |
2003/08/15 | 990 | 990 | 990 | 990 | 200 |
2003/08/14 | 980 | 990 | 980 | 990 | 1,100 |
2003/08/11 | 990 | 990 | 990 | 990 | 200 |
2003/08/06 | 990 | 990 | 980 | 990 | 600 |
2003/08/05 | 990 | 990 | 990 | 990 | 100 |
2003/08/04 | 997 | 999 | 997 | 999 | 1,600 |
2003/08/01 | 999 | 999 | 999 | 999 | 500 |
2003/07/31 | 960 | 990 | 960 | 980 | 4,000 |
2003/07/30 | 980 | 980 | 980 | 980 | 2,200 |
2003/07/29 | 900 | 900 | 900 | 900 | 100 |
2003/07/28 | 980 | 1,000 | 970 | 1,000 | 7,900 |
2003/07/25 | 980 | 980 | 980 | 980 | 1,400 |
2003/07/24 | 960 | 980 | 960 | 980 | 3,000 |
2003/07/23 | 940 | 960 | 940 | 960 | 1,300 |
2003/07/22 | 865 | 960 | 865 | 960 | 2,100 |
2003/07/18 | 960 | 960 | 960 | 960 | 100 |
2003/07/17 | 950 | 950 | 950 | 950 | 5,100 |
2003/07/16 | 950 | 950 | 950 | 950 | 4,900 |
2003/07/15 | 940 | 950 | 940 | 950 | 500 |
2003/07/14 | 940 | 950 | 940 | 940 | 3,500 |
2003/07/11 | 940 | 940 | 940 | 940 | 1,000 |
2003/07/09 | 860 | 940 | 860 | 940 | 600 |
2003/07/08 | 900 | 950 | 900 | 950 | 2,000 |
2003/07/04 | 910 | 910 | 910 | 910 | 1,000 |
2003/07/03 | 900 | 910 | 870 | 910 | 2,000 |
2003/07/02 | 909 | 910 | 900 | 900 | 1,300 |
2003/07/01 | 900 | 910 | 900 | 910 | 1,100 |
2003/06/30 | 900 | 900 | 900 | 900 | 2,000 |
2003/06/26 | 875 | 905 | 875 | 905 | 2,600 |
2003/06/25 | 870 | 875 | 870 | 875 | 1,500 |
2003/06/24 | 830 | 870 | 820 | 870 | 2,100 |
2003/06/23 | 820 | 820 | 820 | 820 | 100 |
2003/06/19 | 819 | 820 | 819 | 820 | 1,500 |
2003/06/18 | 820 | 820 | 820 | 820 | 500 |
2003/06/17 | 820 | 820 | 820 | 820 | 500 |
2003/06/16 | 821 | 821 | 812 | 812 | 500 |
2003/06/13 | 811 | 811 | 811 | 811 | 100 |
2003/06/11 | 864 | 880 | 864 | 870 | 1,000 |
2003/06/10 | 830 | 870 | 830 | 870 | 1,000 |
2003/06/04 | 834 | 835 | 834 | 835 | 600 |
2003/06/03 | 835 | 835 | 835 | 835 | 200 |
2003/06/02 | 820 | 850 | 820 | 850 | 300 |
2003/05/30 | 820 | 821 | 820 | 820 | 800 |
2003/05/29 | 842 | 842 | 820 | 820 | 2,300 |
2003/05/28 | 840 | 840 | 840 | 840 | 500 |
2003/05/27 | 850 | 850 | 830 | 830 | 300 |
2003/05/26 | 851 | 888 | 851 | 888 | 1,800 |
2003/05/23 | 851 | 851 | 851 | 851 | 200 |
2003/05/21 | 851 | 851 | 851 | 851 | 600 |
2003/05/19 | 851 | 900 | 851 | 900 | 3,100 |
2003/05/15 | 852 | 900 | 850 | 900 | 2,300 |
2003/05/14 | 890 | 890 | 890 | 890 | 500 |
2003/05/12 | 850 | 850 | 850 | 850 | 300 |
2003/05/09 | 860 | 860 | 860 | 860 | 100 |
2003/05/07 | 862 | 862 | 862 | 862 | 100 |
2003/04/30 | 849 | 849 | 849 | 849 | 100 |
2003/04/28 | 910 | 910 | 910 | 910 | 600 |
2003/04/25 | 910 | 910 | 910 | 910 | 1,800 |
2003/04/24 | 850 | 910 | 850 | 910 | 600 |
2003/04/22 | 850 | 850 | 850 | 850 | 200 |
2003/04/17 | 820 | 910 | 820 | 910 | 4,000 |
2003/04/16 | 821 | 821 | 821 | 821 | 200 |
2003/04/11 | 900 | 900 | 900 | 900 | 3,400 |
2003/04/10 | 900 | 900 | 900 | 900 | 2,200 |
2003/04/08 | 890 | 900 | 890 | 900 | 14,400 |
2003/04/01 | 900 | 900 | 900 | 900 | 1,000 |
2003/03/27 | 900 | 900 | 900 | 900 | 2,100 |
2003/03/26 | 850 | 850 | 850 | 850 | 100 |
2003/03/25 | 850 | 850 | 850 | 850 | 200 |
2003/03/24 | 850 | 850 | 850 | 850 | 300 |
2003/03/20 | 850 | 850 | 850 | 850 | 100 |
2003/03/19 | 850 | 852 | 850 | 852 | 500 |
2003/03/18 | 850 | 850 | 850 | 850 | 300 |
2003/03/17 | 850 | 850 | 850 | 850 | 500 |
2003/03/14 | 850 | 850 | 850 | 850 | 700 |
2003/03/13 | 850 | 850 | 850 | 850 | 700 |
2003/03/12 | 850 | 850 | 850 | 850 | 300 |
2003/03/10 | 900 | 900 | 900 | 900 | 1,000 |
2003/03/07 | 900 | 900 | 900 | 900 | 500 |
2003/03/06 | 900 | 900 | 900 | 900 | 700 |
2003/03/05 | 900 | 900 | 900 | 900 | 900 |
2003/03/03 | 870 | 870 | 870 | 870 | 5,800 |
2003/02/28 | 880 | 880 | 870 | 870 | 1,200 |
2003/02/27 | 900 | 900 | 900 | 900 | 700 |
2003/02/26 | 900 | 900 | 900 | 900 | 1,200 |
2003/02/25 | 900 | 900 | 900 | 900 | 500 |
2003/02/24 | 910 | 910 | 900 | 900 | 1,400 |
2003/02/20 | 900 | 900 | 900 | 900 | 300 |
2003/02/19 | 900 | 900 | 900 | 900 | 2,000 |
2003/02/18 | 900 | 900 | 900 | 900 | 400 |
2003/02/17 | 900 | 900 | 900 | 900 | 8,000 |
2003/02/13 | 840 | 890 | 830 | 890 | 3,200 |
2003/02/10 | 850 | 850 | 850 | 850 | 100 |
2003/02/07 | 850 | 850 | 850 | 850 | 700 |
2003/02/06 | 850 | 850 | 840 | 850 | 2,100 |
2003/02/05 | 850 | 850 | 850 | 850 | 2,600 |
2003/02/04 | 870 | 870 | 870 | 870 | 100 |
2003/02/03 | 900 | 900 | 900 | 900 | 200 |
2003/01/31 | 850 | 850 | 850 | 850 | 2,200 |
2003/01/30 | 825 | 835 | 825 | 835 | 1,000 |
2003/01/29 | 850 | 850 | 850 | 850 | 1,300 |
2003/01/28 | 825 | 825 | 825 | 825 | 200 |
2003/01/27 | 825 | 825 | 825 | 825 | 500 |
2003/01/24 | 820 | 820 | 820 | 820 | 1,000 |
2003/01/23 | 820 | 820 | 820 | 820 | 700 |
2003/01/22 | 820 | 820 | 820 | 820 | 3,300 |
2003/01/21 | 800 | 820 | 800 | 820 | 2,100 |
2003/01/20 | 800 | 800 | 800 | 800 | 2,400 |
2003/01/16 | 801 | 820 | 801 | 820 | 6,700 |
2003/01/10 | 800 | 800 | 800 | 800 | 400 |
2003/01/09 | 800 | 800 | 800 | 800 | 600 |
2003/01/07 | 791 | 791 | 791 | 791 | 300 |
2003/01/06 | 750 | 751 | 750 | 751 | 200 |