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 |
---|---|---|---|---|---|
2005/12/30 | 1,180 | 1,180 | 1,168 | 1,173 | 4,000 |
2005/12/29 | 1,185 | 1,185 | 1,170 | 1,170 | 7,300 |
2005/12/28 | 1,171 | 1,171 | 1,156 | 1,165 | 11,100 |
2005/12/27 | 1,175 | 1,188 | 1,175 | 1,180 | 6,900 |
2005/12/26 | 1,160 | 1,180 | 1,160 | 1,170 | 8,100 |
2005/12/22 | 1,155 | 1,160 | 1,150 | 1,155 | 9,500 |
2005/12/21 | 1,155 | 1,155 | 1,152 | 1,155 | 12,200 |
2005/12/20 | 1,145 | 1,151 | 1,142 | 1,151 | 23,000 |
2005/12/19 | 1,148 | 1,151 | 1,145 | 1,145 | 14,600 |
2005/12/16 | 1,140 | 1,147 | 1,130 | 1,130 | 14,200 |
2005/12/15 | 1,130 | 1,135 | 1,115 | 1,130 | 11,500 |
2005/12/14 | 1,124 | 1,128 | 1,113 | 1,113 | 11,200 |
2005/12/13 | 1,129 | 1,139 | 1,110 | 1,123 | 5,000 |
2005/12/12 | 1,130 | 1,148 | 1,110 | 1,110 | 15,400 |
2005/12/09 | 1,137 | 1,137 | 1,110 | 1,133 | 7,200 |
2005/12/08 | 1,118 | 1,140 | 1,100 | 1,100 | 5,800 |
2005/12/07 | 1,142 | 1,142 | 1,116 | 1,116 | 16,400 |
2005/12/06 | 1,160 | 1,174 | 1,110 | 1,140 | 26,200 |
2005/12/05 | 1,153 | 1,179 | 1,110 | 1,160 | 37,900 |
2005/12/02 | 1,020 | 1,219 | 1,020 | 1,153 | 90,900 |
2005/12/01 | 1,014 | 1,019 | 1,010 | 1,019 | 17,200 |
2005/11/30 | 1,009 | 1,015 | 1,006 | 1,010 | 7,000 |
2005/11/29 | 1,015 | 1,018 | 1,005 | 1,005 | 10,700 |
2005/11/28 | 1,015 | 1,015 | 1,010 | 1,010 | 8,600 |
2005/11/25 | 1,015 | 1,015 | 1,007 | 1,015 | 7,600 |
2005/11/24 | 1,020 | 1,020 | 1,005 | 1,010 | 3,600 |
2005/11/22 | 1,009 | 1,010 | 1,005 | 1,006 | 2,500 |
2005/11/21 | 1,020 | 1,020 | 1,006 | 1,013 | 8,100 |
2005/11/18 | 1,024 | 1,028 | 1,020 | 1,021 | 6,000 |
2005/11/17 | 1,016 | 1,025 | 1,010 | 1,025 | 7,900 |
2005/11/16 | 1,025 | 1,040 | 999 | 1,018 | 19,400 |
2005/11/15 | 991 | 1,028 | 985 | 1,028 | 9,200 |
2005/11/14 | 1,022 | 1,022 | 1,000 | 1,010 | 3,800 |
2005/11/11 | 1,010 | 1,024 | 1,010 | 1,024 | 6,600 |
2005/11/10 | 1,030 | 1,030 | 1,011 | 1,015 | 5,600 |
2005/11/09 | 1,031 | 1,045 | 1,030 | 1,031 | 11,800 |
2005/11/08 | 1,071 | 1,071 | 1,038 | 1,055 | 11,900 |
2005/11/07 | 1,060 | 1,068 | 1,050 | 1,051 | 18,100 |
2005/11/04 | 1,064 | 1,065 | 1,032 | 1,047 | 65,100 |
2005/11/02 | 1,008 | 1,029 | 1,008 | 1,029 | 25,100 |
2005/11/01 | 1,008 | 1,008 | 1,000 | 1,002 | 3,400 |
2005/10/31 | 1,010 | 1,010 | 998 | 1,005 | 7,000 |
2005/10/28 | 1,010 | 1,010 | 991 | 1,005 | 5,900 |
2005/10/27 | 1,025 | 1,030 | 995 | 1,010 | 16,200 |
2005/10/26 | 1,001 | 1,019 | 983 | 995 | 36,200 |
2005/10/25 | 1,027 | 1,027 | 981 | 1,027 | 130,600 |
2005/10/24 | 907 | 927 | 907 | 927 | 1,100 |
2005/10/21 | 909 | 910 | 900 | 910 | 1,900 |
2005/10/20 | 918 | 918 | 918 | 918 | 200 |
2005/10/19 | 907 | 927 | 907 | 927 | 1,200 |
2005/10/18 | 916 | 919 | 916 | 917 | 1,000 |
2005/10/17 | 935 | 935 | 935 | 935 | 800 |
2005/10/14 | 940 | 941 | 935 | 935 | 600 |
2005/10/13 | 940 | 941 | 940 | 941 | 200 |
2005/10/12 | 945 | 945 | 935 | 945 | 2,000 |
2005/10/11 | 923 | 943 | 916 | 943 | 3,200 |
2005/10/07 | 930 | 943 | 930 | 943 | 2,000 |
2005/10/06 | 930 | 930 | 925 | 925 | 500 |
2005/10/05 | 953 | 953 | 930 | 930 | 1,400 |
2005/10/04 | 951 | 955 | 950 | 950 | 7,000 |
2005/10/03 | 951 | 955 | 948 | 955 | 2,900 |
2005/09/30 | 935 | 948 | 935 | 948 | 5,400 |
2005/09/29 | 945 | 945 | 935 | 935 | 200 |
2005/09/28 | 935 | 940 | 930 | 935 | 1,300 |
2005/09/27 | 930 | 955 | 930 | 955 | 3,300 |
2005/09/26 | 940 | 943 | 920 | 940 | 5,800 |
2005/09/22 | 920 | 920 | 918 | 920 | 3,300 |
2005/09/21 | 918 | 918 | 916 | 918 | 700 |
2005/09/20 | 915 | 919 | 915 | 918 | 4,200 |
2005/09/16 | 919 | 919 | 910 | 915 | 9,500 |
2005/09/15 | 900 | 910 | 889 | 910 | 4,100 |
2005/09/14 | 890 | 900 | 890 | 900 | 700 |
2005/09/12 | 900 | 901 | 890 | 901 | 900 |
2005/09/09 | 900 | 900 | 900 | 900 | 100 |
2005/09/08 | 895 | 895 | 895 | 895 | 200 |
2005/09/07 | 893 | 895 | 893 | 895 | 2,800 |
2005/09/06 | 895 | 900 | 893 | 893 | 2,200 |
2005/09/05 | 901 | 903 | 892 | 900 | 3,300 |
2005/09/02 | 899 | 899 | 899 | 899 | 300 |
2005/09/01 | 899 | 899 | 899 | 899 | 500 |
2005/08/31 | 891 | 891 | 885 | 886 | 1,700 |
2005/08/29 | 885 | 899 | 885 | 899 | 1,700 |
2005/08/26 | 900 | 900 | 878 | 883 | 10,400 |
2005/08/25 | 886 | 900 | 886 | 899 | 2,400 |
2005/08/24 | 897 | 897 | 897 | 897 | 300 |
2005/08/22 | 897 | 900 | 876 | 897 | 4,700 |
2005/08/19 | 897 | 897 | 897 | 897 | 100 |
2005/08/18 | 895 | 897 | 895 | 897 | 200 |
2005/08/17 | 885 | 895 | 885 | 895 | 2,900 |
2005/08/16 | 886 | 899 | 885 | 885 | 600 |
2005/08/15 | 898 | 899 | 885 | 899 | 600 |
2005/08/11 | 900 | 900 | 884 | 896 | 1,600 |
2005/08/10 | 889 | 900 | 889 | 891 | 900 |
2005/08/09 | 878 | 898 | 878 | 898 | 2,000 |
2005/08/08 | 900 | 900 | 900 | 900 | 1,600 |
2005/08/05 | 900 | 902 | 899 | 900 | 5,100 |
2005/08/04 | 878 | 884 | 878 | 884 | 1,700 |
2005/08/03 | 890 | 900 | 890 | 900 | 11,200 |
2005/08/02 | 897 | 900 | 897 | 900 | 400 |
2005/08/01 | 900 | 900 | 900 | 900 | 2,200 |
2005/07/29 | 899 | 900 | 899 | 900 | 4,300 |
2005/07/28 | 898 | 899 | 891 | 891 | 6,200 |
2005/07/27 | 890 | 897 | 885 | 896 | 1,900 |
2005/07/26 | 896 | 896 | 895 | 895 | 5,300 |
2005/07/25 | 893 | 893 | 870 | 890 | 2,600 |
2005/07/22 | 880 | 890 | 850 | 880 | 1,700 |
2005/07/21 | 885 | 890 | 881 | 881 | 1,500 |
2005/07/20 | 887 | 891 | 887 | 891 | 6,000 |
2005/07/19 | 889 | 889 | 880 | 887 | 700 |
2005/07/15 | 890 | 890 | 860 | 890 | 10,900 |
2005/07/14 | 875 | 878 | 875 | 878 | 1,200 |
2005/07/13 | 869 | 871 | 860 | 860 | 500 |
2005/07/12 | 860 | 870 | 858 | 870 | 3,600 |
2005/07/11 | 858 | 860 | 858 | 860 | 2,900 |
2005/07/08 | 838 | 860 | 838 | 860 | 1,700 |
2005/07/06 | 849 | 850 | 849 | 850 | 10,000 |
2005/07/05 | 850 | 850 | 833 | 834 | 900 |
2005/07/04 | 840 | 850 | 840 | 850 | 2,100 |
2005/07/01 | 842 | 850 | 842 | 850 | 3,600 |
2005/06/30 | 842 | 842 | 842 | 842 | 3,300 |
2005/06/29 | 836 | 836 | 831 | 831 | 1,200 |
2005/06/28 | 835 | 835 | 835 | 835 | 400 |
2005/06/27 | 834 | 835 | 833 | 835 | 1,400 |
2005/06/24 | 837 | 837 | 830 | 836 | 2,700 |
2005/06/23 | 831 | 831 | 831 | 831 | 100 |
2005/06/22 | 830 | 830 | 825 | 825 | 500 |
2005/06/21 | 820 | 824 | 820 | 823 | 2,200 |
2005/06/20 | 834 | 834 | 828 | 828 | 600 |
2005/06/17 | 827 | 831 | 821 | 831 | 700 |
2005/06/16 | 837 | 839 | 825 | 826 | 2,000 |
2005/06/15 | 836 | 837 | 836 | 837 | 200 |
2005/06/14 | 839 | 839 | 825 | 839 | 1,100 |
2005/06/13 | 839 | 839 | 835 | 835 | 500 |
2005/06/10 | 836 | 836 | 829 | 829 | 400 |
2005/06/09 | 830 | 839 | 830 | 839 | 1,100 |
2005/06/07 | 839 | 839 | 830 | 830 | 500 |
2005/06/06 | 832 | 847 | 830 | 847 | 3,800 |
2005/06/03 | 830 | 830 | 825 | 830 | 7,600 |
2005/06/02 | 831 | 831 | 825 | 825 | 1,200 |
2005/06/01 | 830 | 830 | 825 | 830 | 1,900 |
2005/05/31 | 826 | 828 | 820 | 827 | 800 |
2005/05/30 | 820 | 822 | 820 | 822 | 7,800 |
2005/05/27 | 830 | 830 | 818 | 820 | 800 |
2005/05/26 | 829 | 830 | 821 | 830 | 1,000 |
2005/05/25 | 831 | 831 | 829 | 829 | 4,700 |
2005/05/24 | 830 | 830 | 820 | 820 | 2,400 |
2005/05/23 | 830 | 831 | 829 | 831 | 2,900 |
2005/05/20 | 830 | 830 | 829 | 830 | 700 |
2005/05/19 | 827 | 830 | 811 | 811 | 2,300 |
2005/05/18 | 829 | 830 | 829 | 830 | 3,200 |
2005/05/17 | 830 | 830 | 827 | 827 | 1,200 |
2005/05/13 | 825 | 831 | 825 | 831 | 1,800 |
2005/05/12 | 827 | 835 | 821 | 824 | 4,600 |
2005/05/11 | 830 | 832 | 830 | 830 | 2,100 |
2005/05/10 | 837 | 840 | 821 | 832 | 5,000 |
2005/05/09 | 837 | 838 | 828 | 829 | 2,400 |
2005/05/06 | 838 | 838 | 824 | 828 | 3,000 |
2005/05/02 | 829 | 830 | 829 | 830 | 3,500 |
2005/04/28 | 828 | 829 | 828 | 828 | 3,000 |
2005/04/27 | 828 | 829 | 826 | 829 | 2,100 |
2005/04/26 | 830 | 830 | 822 | 829 | 2,800 |
2005/04/25 | 838 | 838 | 828 | 828 | 3,800 |
2005/04/21 | 818 | 820 | 818 | 818 | 700 |
2005/04/19 | 820 | 820 | 815 | 820 | 1,900 |
2005/04/18 | 820 | 830 | 817 | 820 | 3,400 |
2005/04/15 | 820 | 820 | 817 | 820 | 1,500 |
2005/04/14 | 821 | 829 | 819 | 820 | 3,100 |
2005/04/13 | 843 | 843 | 824 | 824 | 3,800 |
2005/04/12 | 847 | 850 | 833 | 833 | 8,200 |
2005/04/11 | 827 | 827 | 827 | 827 | 200 |
2005/04/08 | 825 | 835 | 825 | 835 | 1,600 |
2005/04/07 | 825 | 830 | 825 | 830 | 600 |
2005/04/06 | 820 | 830 | 820 | 825 | 1,600 |
2005/04/05 | 830 | 830 | 825 | 825 | 600 |
2005/04/04 | 811 | 832 | 811 | 832 | 1,400 |
2005/04/01 | 822 | 822 | 822 | 822 | 600 |
2005/03/31 | 825 | 825 | 825 | 825 | 200 |
2005/03/30 | 825 | 825 | 825 | 825 | 200 |
2005/03/28 | 839 | 840 | 820 | 820 | 1,200 |
2005/03/25 | 844 | 847 | 835 | 835 | 5,700 |
2005/03/24 | 840 | 840 | 828 | 828 | 2,400 |
2005/03/23 | 837 | 838 | 836 | 838 | 6,700 |
2005/03/22 | 831 | 837 | 827 | 837 | 1,200 |
2005/03/18 | 824 | 834 | 824 | 834 | 1,800 |
2005/03/17 | 825 | 825 | 822 | 822 | 1,700 |
2005/03/16 | 832 | 832 | 832 | 832 | 100 |
2005/03/15 | 826 | 827 | 821 | 827 | 2,000 |
2005/03/14 | 835 | 835 | 820 | 828 | 8,500 |
2005/03/11 | 829 | 845 | 829 | 845 | 2,500 |
2005/03/10 | 830 | 839 | 830 | 839 | 1,100 |
2005/03/09 | 831 | 833 | 829 | 833 | 500 |
2005/03/08 | 834 | 834 | 834 | 834 | 100 |
2005/03/07 | 845 | 845 | 845 | 845 | 3,000 |
2005/03/03 | 847 | 847 | 847 | 847 | 300 |
2005/03/02 | 827 | 827 | 827 | 827 | 200 |
2005/03/01 | 836 | 836 | 836 | 836 | 100 |
2005/02/28 | 841 | 850 | 825 | 850 | 15,300 |
2005/02/25 | 850 | 850 | 822 | 822 | 2,300 |
2005/02/22 | 827 | 827 | 820 | 820 | 400 |
2005/02/21 | 850 | 850 | 829 | 847 | 2,100 |
2005/02/18 | 828 | 830 | 827 | 830 | 1,700 |
2005/02/16 | 820 | 825 | 815 | 815 | 800 |
2005/02/15 | 820 | 823 | 820 | 821 | 400 |
2005/02/14 | 816 | 819 | 816 | 819 | 400 |
2005/02/10 | 815 | 815 | 815 | 815 | 600 |
2005/02/09 | 815 | 829 | 815 | 829 | 1,600 |
2005/02/08 | 840 | 840 | 840 | 840 | 900 |
2005/02/07 | 830 | 830 | 830 | 830 | 700 |
2005/02/04 | 829 | 830 | 829 | 830 | 1,100 |
2005/02/03 | 811 | 834 | 811 | 829 | 4,600 |
2005/02/02 | 820 | 829 | 811 | 811 | 3,200 |
2005/02/01 | 820 | 820 | 820 | 820 | 400 |
2005/01/27 | 810 | 830 | 810 | 810 | 2,200 |
2005/01/26 | 830 | 830 | 820 | 820 | 800 |
2005/01/25 | 817 | 820 | 817 | 820 | 2,200 |
2005/01/24 | 800 | 807 | 800 | 807 | 2,800 |
2005/01/20 | 812 | 815 | 812 | 815 | 400 |
2005/01/18 | 810 | 814 | 810 | 814 | 200 |
2005/01/17 | 815 | 815 | 805 | 805 | 7,700 |
2005/01/13 | 809 | 819 | 809 | 815 | 900 |
2005/01/12 | 808 | 808 | 808 | 808 | 300 |
2005/01/11 | 802 | 812 | 802 | 812 | 1,400 |
2005/01/07 | 812 | 812 | 812 | 812 | 200 |
2005/01/06 | 812 | 812 | 803 | 803 | 800 |
2005/01/05 | 839 | 839 | 839 | 839 | 400 |
2005/01/04 | 840 | 840 | 840 | 840 | 100 |