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 |
---|---|---|---|---|---|
2004/12/29 | 810 | 810 | 810 | 810 | 600 |
2004/12/27 | 820 | 820 | 820 | 820 | 1,600 |
2004/12/24 | 830 | 830 | 820 | 820 | 2,400 |
2004/12/21 | 820 | 820 | 800 | 800 | 1,300 |
2004/12/20 | 815 | 820 | 815 | 820 | 3,500 |
2004/12/17 | 815 | 816 | 815 | 815 | 400 |
2004/12/16 | 820 | 820 | 810 | 810 | 2,100 |
2004/12/15 | 810 | 810 | 810 | 810 | 900 |
2004/12/14 | 830 | 830 | 811 | 811 | 4,500 |
2004/12/13 | 805 | 825 | 805 | 810 | 8,400 |
2004/12/10 | 821 | 825 | 821 | 825 | 3,900 |
2004/12/09 | 813 | 813 | 793 | 800 | 1,200 |
2004/12/08 | 796 | 815 | 790 | 815 | 3,600 |
2004/12/07 | 786 | 816 | 786 | 816 | 1,900 |
2004/12/06 | 816 | 816 | 815 | 816 | 2,400 |
2004/12/03 | 819 | 819 | 799 | 809 | 2,300 |
2004/12/02 | 818 | 820 | 810 | 820 | 3,100 |
2004/12/01 | 800 | 810 | 800 | 810 | 400 |
2004/11/30 | 780 | 820 | 780 | 820 | 1,900 |
2004/11/26 | 811 | 811 | 782 | 782 | 400 |
2004/11/25 | 820 | 820 | 780 | 781 | 2,900 |
2004/11/24 | 770 | 818 | 770 | 818 | 2,200 |
2004/11/22 | 790 | 790 | 790 | 790 | 100 |
2004/11/19 | 820 | 820 | 790 | 790 | 1,200 |
2004/11/18 | 790 | 819 | 759 | 790 | 2,300 |
2004/11/17 | 798 | 820 | 791 | 791 | 2,300 |
2004/11/16 | 789 | 789 | 780 | 780 | 400 |
2004/11/15 | 800 | 800 | 789 | 789 | 1,400 |
2004/11/12 | 815 | 825 | 810 | 810 | 300 |
2004/11/11 | 789 | 810 | 789 | 810 | 2,200 |
2004/11/10 | 808 | 808 | 789 | 789 | 3,300 |
2004/11/09 | 798 | 798 | 798 | 798 | 100 |
2004/11/08 | 798 | 808 | 798 | 808 | 600 |
2004/11/05 | 818 | 828 | 818 | 828 | 500 |
2004/11/04 | 790 | 790 | 788 | 790 | 500 |
2004/11/02 | 786 | 810 | 786 | 810 | 1,500 |
2004/11/01 | 818 | 818 | 795 | 795 | 600 |
2004/10/29 | 805 | 805 | 805 | 805 | 1,300 |
2004/10/28 | 824 | 824 | 824 | 824 | 100 |
2004/10/26 | 821 | 821 | 803 | 803 | 400 |
2004/10/25 | 836 | 836 | 801 | 801 | 2,400 |
2004/10/21 | 801 | 828 | 801 | 828 | 700 |
2004/10/19 | 828 | 828 | 828 | 828 | 100 |
2004/10/18 | 829 | 829 | 829 | 829 | 100 |
2004/10/15 | 802 | 802 | 802 | 802 | 100 |
2004/10/14 | 815 | 815 | 801 | 801 | 1,100 |
2004/10/13 | 820 | 820 | 820 | 820 | 200 |
2004/10/12 | 830 | 830 | 825 | 825 | 900 |
2004/10/08 | 834 | 834 | 830 | 830 | 2,600 |
2004/10/07 | 825 | 825 | 824 | 824 | 300 |
2004/10/06 | 824 | 824 | 824 | 824 | 100 |
2004/10/05 | 830 | 831 | 830 | 831 | 500 |
2004/10/04 | 821 | 823 | 821 | 823 | 900 |
2004/10/01 | 823 | 823 | 821 | 821 | 1,400 |
2004/09/30 | 841 | 841 | 840 | 840 | 400 |
2004/09/29 | 839 | 849 | 839 | 841 | 1,400 |
2004/09/28 | 879 | 879 | 879 | 879 | 4,000 |
2004/09/27 | 879 | 879 | 879 | 879 | 10,600 |
2004/09/24 | 888 | 888 | 888 | 888 | 2,000 |
2004/09/21 | 849 | 865 | 849 | 849 | 900 |
2004/09/17 | 869 | 869 | 869 | 869 | 3,600 |
2004/09/16 | 870 | 870 | 870 | 870 | 5,000 |
2004/09/15 | 870 | 870 | 870 | 870 | 10,000 |
2004/09/14 | 870 | 870 | 870 | 870 | 5,000 |
2004/09/13 | 869 | 869 | 869 | 869 | 500 |
2004/09/10 | 870 | 870 | 870 | 870 | 5,000 |
2004/09/09 | 870 | 870 | 870 | 870 | 5,000 |
2004/09/08 | 869 | 870 | 869 | 870 | 2,500 |
2004/09/06 | 850 | 869 | 850 | 869 | 3,000 |
2004/09/03 | 870 | 870 | 870 | 870 | 5,000 |
2004/09/02 | 870 | 870 | 870 | 870 | 400 |
2004/09/01 | 876 | 876 | 870 | 870 | 1,600 |
2004/08/31 | 848 | 860 | 848 | 858 | 1,300 |
2004/08/30 | 845 | 879 | 845 | 878 | 7,300 |
2004/08/27 | 879 | 879 | 879 | 879 | 4,100 |
2004/08/26 | 845 | 875 | 845 | 875 | 1,100 |
2004/08/25 | 875 | 875 | 874 | 875 | 6,300 |
2004/08/23 | 850 | 850 | 845 | 845 | 3,600 |
2004/08/20 | 849 | 850 | 849 | 850 | 2,800 |
2004/08/19 | 845 | 849 | 845 | 849 | 1,500 |
2004/08/18 | 849 | 849 | 849 | 849 | 3,300 |
2004/08/17 | 849 | 849 | 849 | 849 | 500 |
2004/08/16 | 849 | 849 | 849 | 849 | 1,500 |
2004/08/11 | 849 | 849 | 849 | 849 | 500 |
2004/08/09 | 830 | 830 | 830 | 830 | 900 |
2004/08/06 | 830 | 830 | 830 | 830 | 4,900 |
2004/08/05 | 830 | 830 | 830 | 830 | 1,000 |
2004/08/04 | 830 | 830 | 820 | 820 | 5,200 |
2004/08/03 | 830 | 850 | 830 | 830 | 3,200 |
2004/08/02 | 825 | 845 | 825 | 845 | 600 |
2004/07/30 | 830 | 840 | 830 | 840 | 5,400 |
2004/07/29 | 850 | 850 | 830 | 830 | 5,700 |
2004/07/28 | 840 | 840 | 830 | 830 | 2,300 |
2004/07/27 | 830 | 840 | 825 | 830 | 3,500 |
2004/07/26 | 815 | 820 | 815 | 820 | 6,800 |
2004/07/23 | 831 | 831 | 801 | 810 | 3,900 |
2004/07/22 | 847 | 847 | 831 | 831 | 700 |
2004/07/21 | 845 | 845 | 845 | 845 | 2,000 |
2004/07/20 | 845 | 845 | 845 | 845 | 1,600 |
2004/07/16 | 845 | 845 | 830 | 845 | 3,300 |
2004/07/15 | 849 | 849 | 845 | 845 | 1,100 |
2004/07/14 | 832 | 832 | 832 | 832 | 200 |
2004/07/13 | 821 | 821 | 821 | 821 | 2,900 |
2004/07/12 | 830 | 836 | 821 | 821 | 900 |
2004/07/09 | 822 | 822 | 821 | 821 | 3,000 |
2004/07/08 | 821 | 821 | 821 | 821 | 800 |
2004/07/07 | 825 | 825 | 825 | 825 | 200 |
2004/07/05 | 851 | 860 | 850 | 850 | 1,600 |
2004/07/02 | 850 | 850 | 850 | 850 | 900 |
2004/07/01 | 831 | 850 | 831 | 850 | 1,300 |
2004/06/30 | 850 | 850 | 820 | 820 | 2,500 |
2004/06/29 | 830 | 845 | 830 | 845 | 1,400 |
2004/06/28 | 860 | 860 | 830 | 830 | 2,700 |
2004/06/25 | 830 | 840 | 820 | 820 | 2,500 |
2004/06/24 | 826 | 830 | 820 | 830 | 1,300 |
2004/06/23 | 827 | 827 | 822 | 822 | 1,100 |
2004/06/22 | 825 | 825 | 821 | 823 | 1,400 |
2004/06/17 | 822 | 822 | 820 | 820 | 1,400 |
2004/06/16 | 821 | 821 | 821 | 821 | 100 |
2004/06/14 | 820 | 830 | 820 | 830 | 1,400 |
2004/06/11 | 829 | 849 | 829 | 830 | 1,200 |
2004/06/10 | 820 | 829 | 820 | 829 | 2,700 |
2004/06/09 | 820 | 820 | 815 | 815 | 200 |
2004/06/08 | 820 | 820 | 820 | 820 | 500 |
2004/06/04 | 820 | 820 | 820 | 820 | 600 |
2004/06/03 | 830 | 830 | 820 | 820 | 200 |
2004/06/02 | 814 | 820 | 806 | 820 | 3,300 |
2004/06/01 | 810 | 811 | 810 | 811 | 300 |
2004/05/31 | 830 | 830 | 802 | 810 | 2,200 |
2004/05/28 | 812 | 834 | 812 | 834 | 1,300 |
2004/05/27 | 811 | 825 | 810 | 811 | 2,000 |
2004/05/26 | 810 | 810 | 810 | 810 | 1,900 |
2004/05/25 | 805 | 807 | 805 | 805 | 3,000 |
2004/05/24 | 806 | 806 | 805 | 805 | 1,300 |
2004/05/21 | 815 | 821 | 811 | 821 | 1,700 |
2004/05/20 | 808 | 850 | 808 | 850 | 1,100 |
2004/05/19 | 825 | 848 | 808 | 808 | 1,400 |
2004/05/18 | 800 | 801 | 790 | 790 | 1,900 |
2004/05/17 | 830 | 830 | 802 | 802 | 2,400 |
2004/05/14 | 832 | 834 | 832 | 832 | 700 |
2004/05/13 | 845 | 845 | 840 | 840 | 900 |
2004/05/12 | 830 | 833 | 830 | 833 | 500 |
2004/05/11 | 850 | 850 | 830 | 833 | 2,000 |
2004/05/10 | 871 | 871 | 860 | 860 | 2,900 |
2004/05/07 | 880 | 880 | 871 | 871 | 2,200 |
2004/05/06 | 876 | 884 | 872 | 884 | 1,800 |
2004/04/30 | 874 | 874 | 870 | 870 | 2,900 |
2004/04/28 | 875 | 875 | 873 | 875 | 2,000 |
2004/04/27 | 877 | 877 | 875 | 875 | 2,500 |
2004/04/26 | 884 | 884 | 875 | 877 | 2,200 |
2004/04/23 | 874 | 884 | 873 | 884 | 2,500 |
2004/04/22 | 875 | 875 | 872 | 873 | 2,100 |
2004/04/21 | 872 | 872 | 872 | 872 | 600 |
2004/04/20 | 885 | 886 | 871 | 872 | 2,700 |
2004/04/19 | 880 | 880 | 871 | 872 | 5,300 |
2004/04/16 | 890 | 890 | 880 | 880 | 4,300 |
2004/04/15 | 880 | 883 | 880 | 883 | 2,000 |
2004/04/14 | 880 | 886 | 880 | 886 | 300 |
2004/04/13 | 880 | 886 | 875 | 886 | 4,700 |
2004/04/12 | 877 | 877 | 877 | 877 | 200 |
2004/04/09 | 881 | 888 | 875 | 875 | 3,000 |
2004/04/08 | 881 | 890 | 880 | 890 | 2,400 |
2004/04/07 | 886 | 888 | 880 | 880 | 2,200 |
2004/04/06 | 882 | 889 | 882 | 886 | 1,500 |
2004/04/05 | 885 | 890 | 880 | 880 | 3,600 |
2004/04/02 | 880 | 885 | 880 | 885 | 3,300 |
2004/04/01 | 870 | 884 | 870 | 883 | 2,600 |
2004/03/31 | 876 | 876 | 875 | 875 | 600 |
2004/03/30 | 870 | 875 | 870 | 875 | 800 |
2004/03/29 | 879 | 883 | 870 | 875 | 2,900 |
2004/03/26 | 889 | 889 | 876 | 884 | 4,600 |
2004/03/25 | 884 | 886 | 884 | 886 | 4,300 |
2004/03/24 | 880 | 884 | 880 | 884 | 1,400 |
2004/03/23 | 884 | 885 | 882 | 885 | 3,000 |
2004/03/22 | 894 | 895 | 884 | 884 | 7,500 |
2004/03/19 | 894 | 894 | 888 | 890 | 1,700 |
2004/03/18 | 888 | 889 | 887 | 889 | 1,600 |
2004/03/17 | 891 | 895 | 886 | 888 | 3,000 |
2004/03/16 | 890 | 890 | 890 | 890 | 100 |
2004/03/15 | 895 | 896 | 884 | 890 | 2,800 |
2004/03/12 | 885 | 892 | 883 | 890 | 3,700 |
2004/03/11 | 890 | 892 | 882 | 883 | 2,000 |
2004/03/10 | 885 | 895 | 885 | 895 | 2,800 |
2004/03/09 | 891 | 892 | 885 | 888 | 5,800 |
2004/03/08 | 883 | 888 | 881 | 881 | 3,900 |
2004/03/05 | 882 | 887 | 880 | 883 | 2,200 |
2004/03/04 | 881 | 881 | 878 | 879 | 3,400 |
2004/03/03 | 880 | 881 | 879 | 880 | 2,700 |
2004/03/02 | 881 | 881 | 880 | 880 | 2,100 |
2004/03/01 | 880 | 888 | 880 | 882 | 1,600 |
2004/02/27 | 878 | 884 | 877 | 879 | 2,100 |
2004/02/26 | 884 | 884 | 878 | 878 | 2,000 |
2004/02/25 | 883 | 884 | 883 | 884 | 1,500 |
2004/02/24 | 882 | 885 | 882 | 883 | 3,000 |
2004/02/23 | 885 | 888 | 882 | 882 | 3,900 |
2004/02/20 | 886 | 890 | 883 | 888 | 4,400 |
2004/02/19 | 876 | 896 | 876 | 882 | 13,600 |
2004/02/18 | 910 | 916 | 910 | 916 | 600 |
2004/02/17 | 915 | 915 | 915 | 915 | 100 |
2004/02/13 | 912 | 912 | 912 | 912 | 200 |
2004/02/10 | 950 | 950 | 950 | 950 | 300 |
2004/02/09 | 911 | 950 | 911 | 950 | 1,200 |
2004/02/06 | 950 | 961 | 950 | 961 | 2,000 |
2004/02/05 | 967 | 967 | 907 | 950 | 1,400 |
2004/02/04 | 950 | 950 | 940 | 940 | 5,200 |
2004/02/03 | 949 | 970 | 949 | 950 | 5,500 |
2004/02/02 | 949 | 949 | 949 | 949 | 6,200 |
2004/01/29 | 897 | 945 | 897 | 945 | 700 |
2004/01/28 | 925 | 925 | 925 | 925 | 600 |
2004/01/27 | 890 | 890 | 890 | 890 | 1,100 |
2004/01/26 | 931 | 931 | 885 | 885 | 1,000 |
2004/01/23 | 930 | 931 | 930 | 931 | 600 |
2004/01/20 | 931 | 931 | 931 | 931 | 300 |
2004/01/19 | 899 | 940 | 891 | 891 | 700 |
2004/01/16 | 930 | 930 | 930 | 930 | 500 |
2004/01/15 | 895 | 898 | 876 | 877 | 2,100 |
2004/01/09 | 920 | 945 | 920 | 945 | 600 |
2004/01/08 | 920 | 920 | 920 | 920 | 100 |
2004/01/06 | 945 | 945 | 945 | 945 | 400 |