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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,160 | 1,181 | 1,160 | 1,180 | 3,100 |
| 2006/12/28 | 1,150 | 1,160 | 1,150 | 1,150 | 1,500 |
| 2006/12/27 | 1,150 | 1,151 | 1,150 | 1,150 | 1,800 |
| 2006/12/26 | 1,150 | 1,150 | 1,150 | 1,150 | 700 |
| 2006/12/25 | 1,150 | 1,170 | 1,150 | 1,150 | 4,400 |
| 2006/12/22 | 1,150 | 1,151 | 1,150 | 1,150 | 3,800 |
| 2006/12/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2006/12/20 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2006/12/19 | 1,168 | 1,168 | 1,150 | 1,150 | 4,600 |
| 2006/12/18 | 1,169 | 1,169 | 1,152 | 1,167 | 1,500 |
| 2006/12/15 | 1,187 | 1,187 | 1,150 | 1,150 | 10,000 |
| 2006/12/14 | 1,152 | 1,180 | 1,151 | 1,180 | 2,400 |
| 2006/12/13 | 1,153 | 1,165 | 1,153 | 1,156 | 1,100 |
| 2006/12/12 | 1,150 | 1,160 | 1,150 | 1,151 | 1,600 |
| 2006/12/11 | 1,150 | 1,175 | 1,137 | 1,150 | 2,400 |
| 2006/12/08 | 1,150 | 1,185 | 1,130 | 1,150 | 16,600 |
| 2006/12/07 | 1,112 | 1,125 | 1,110 | 1,125 | 2,900 |
| 2006/12/06 | 1,112 | 1,113 | 1,106 | 1,113 | 1,400 |
| 2006/12/05 | 1,136 | 1,136 | 1,105 | 1,130 | 2,400 |
| 2006/12/04 | 1,092 | 1,125 | 1,092 | 1,125 | 2,200 |
| 2006/12/01 | 1,080 | 1,093 | 1,080 | 1,092 | 3,400 |
| 2006/11/30 | 1,075 | 1,084 | 1,075 | 1,080 | 4,900 |
| 2006/11/29 | 1,070 | 1,070 | 1,065 | 1,065 | 2,700 |
| 2006/11/28 | 1,067 | 1,072 | 1,050 | 1,072 | 1,600 |
| 2006/11/27 | 1,070 | 1,070 | 1,065 | 1,070 | 2,400 |
| 2006/11/24 | 1,060 | 1,070 | 1,060 | 1,070 | 2,800 |
| 2006/11/22 | 1,040 | 1,049 | 1,040 | 1,049 | 4,100 |
| 2006/11/21 | 1,020 | 1,040 | 1,020 | 1,040 | 3,500 |
| 2006/11/20 | 1,047 | 1,047 | 1,020 | 1,029 | 2,100 |
| 2006/11/17 | 1,041 | 1,050 | 1,031 | 1,050 | 2,200 |
| 2006/11/16 | 1,043 | 1,046 | 1,041 | 1,046 | 2,000 |
| 2006/11/15 | 1,055 | 1,055 | 1,040 | 1,040 | 7,300 |
| 2006/11/14 | 1,029 | 1,040 | 1,025 | 1,040 | 10,300 |
| 2006/11/13 | 1,030 | 1,030 | 1,015 | 1,022 | 9,800 |
| 2006/11/10 | 1,044 | 1,052 | 1,022 | 1,022 | 14,100 |
| 2006/11/09 | 1,048 | 1,050 | 1,040 | 1,043 | 4,300 |
| 2006/11/08 | 1,022 | 1,050 | 1,022 | 1,050 | 8,000 |
| 2006/11/07 | 1,063 | 1,066 | 1,050 | 1,062 | 5,900 |
| 2006/11/06 | 1,065 | 1,065 | 1,056 | 1,060 | 2,300 |
| 2006/11/02 | 1,073 | 1,073 | 1,030 | 1,045 | 12,500 |
| 2006/11/01 | 1,079 | 1,094 | 1,073 | 1,093 | 6,100 |
| 2006/10/31 | 1,062 | 1,078 | 1,061 | 1,068 | 2,700 |
| 2006/10/30 | 1,053 | 1,057 | 1,040 | 1,057 | 4,200 |
| 2006/10/27 | 1,043 | 1,051 | 1,040 | 1,050 | 4,000 |
| 2006/10/26 | 1,038 | 1,038 | 1,030 | 1,034 | 3,800 |
| 2006/10/25 | 1,030 | 1,030 | 1,011 | 1,029 | 5,500 |
| 2006/10/24 | 1,010 | 1,018 | 1,002 | 1,018 | 6,000 |
| 2006/10/23 | 1,015 | 1,019 | 1,006 | 1,015 | 7,000 |
| 2006/10/20 | 990 | 1,010 | 982 | 990 | 12,100 |
| 2006/10/19 | 1,001 | 1,010 | 981 | 981 | 12,000 |
| 2006/10/18 | 997 | 1,000 | 981 | 1,000 | 6,800 |
| 2006/10/17 | 1,018 | 1,018 | 995 | 1,000 | 7,900 |
| 2006/10/16 | 1,030 | 1,030 | 1,006 | 1,014 | 14,300 |
| 2006/10/13 | 981 | 1,012 | 981 | 1,012 | 9,600 |
| 2006/10/12 | 956 | 980 | 956 | 975 | 9,700 |
| 2006/10/11 | 1,016 | 1,016 | 956 | 956 | 23,700 |
| 2006/10/10 | 1,022 | 1,025 | 990 | 1,011 | 21,300 |
| 2006/10/06 | 1,065 | 1,065 | 1,003 | 1,015 | 43,400 |
| 2006/10/05 | 1,102 | 1,104 | 1,080 | 1,088 | 5,300 |
| 2006/10/04 | 1,100 | 1,119 | 1,100 | 1,100 | 3,800 |
| 2006/10/03 | 1,136 | 1,150 | 1,090 | 1,110 | 9,800 |
| 2006/10/02 | 1,135 | 1,150 | 1,135 | 1,140 | 600 |
| 2006/09/29 | 1,128 | 1,131 | 1,121 | 1,131 | 2,100 |
| 2006/09/28 | 1,110 | 1,135 | 1,110 | 1,126 | 3,600 |
| 2006/09/27 | 1,161 | 1,173 | 1,150 | 1,150 | 2,000 |
| 2006/09/26 | 1,180 | 1,180 | 1,131 | 1,160 | 1,800 |
| 2006/09/25 | 1,194 | 1,194 | 1,190 | 1,190 | 1,400 |
| 2006/09/22 | 1,191 | 1,195 | 1,190 | 1,190 | 1,500 |
| 2006/09/21 | 1,199 | 1,199 | 1,193 | 1,193 | 500 |
| 2006/09/20 | 1,199 | 1,200 | 1,195 | 1,195 | 600 |
| 2006/09/19 | 1,200 | 1,200 | 1,199 | 1,199 | 1,400 |
| 2006/09/15 | 1,200 | 1,200 | 1,190 | 1,190 | 8,200 |
| 2006/09/14 | 1,171 | 1,190 | 1,171 | 1,190 | 12,900 |
| 2006/09/13 | 1,190 | 1,191 | 1,190 | 1,190 | 2,100 |
| 2006/09/12 | 1,179 | 1,200 | 1,175 | 1,195 | 4,700 |
| 2006/09/11 | 1,172 | 1,190 | 1,172 | 1,180 | 7,000 |
| 2006/09/08 | 1,190 | 1,202 | 1,190 | 1,200 | 1,600 |
| 2006/09/07 | 1,201 | 1,203 | 1,200 | 1,200 | 1,900 |
| 2006/09/06 | 1,199 | 1,200 | 1,198 | 1,200 | 8,200 |
| 2006/09/05 | 1,197 | 1,199 | 1,195 | 1,199 | 3,200 |
| 2006/09/04 | 1,196 | 1,196 | 1,191 | 1,195 | 600 |
| 2006/09/01 | 1,195 | 1,195 | 1,186 | 1,187 | 1,000 |
| 2006/08/31 | 1,186 | 1,190 | 1,184 | 1,184 | 2,900 |
| 2006/08/30 | 1,190 | 1,190 | 1,186 | 1,187 | 700 |
| 2006/08/29 | 1,199 | 1,199 | 1,186 | 1,186 | 1,300 |
| 2006/08/28 | 1,199 | 1,199 | 1,194 | 1,194 | 3,700 |
| 2006/08/25 | 1,195 | 1,195 | 1,192 | 1,194 | 7,100 |
| 2006/08/24 | 1,185 | 1,190 | 1,185 | 1,190 | 3,200 |
| 2006/08/23 | 1,177 | 1,189 | 1,177 | 1,189 | 500 |
| 2006/08/22 | 1,177 | 1,187 | 1,175 | 1,187 | 1,000 |
| 2006/08/21 | 1,185 | 1,185 | 1,180 | 1,180 | 1,800 |
| 2006/08/18 | 1,185 | 1,187 | 1,175 | 1,187 | 2,300 |
| 2006/08/17 | 1,195 | 1,195 | 1,180 | 1,180 | 3,600 |
| 2006/08/16 | 1,175 | 1,194 | 1,175 | 1,178 | 5,900 |
| 2006/08/15 | 1,198 | 1,198 | 1,174 | 1,190 | 6,000 |
| 2006/08/14 | 1,172 | 1,195 | 1,171 | 1,195 | 1,400 |
| 2006/08/11 | 1,200 | 1,200 | 1,180 | 1,200 | 1,200 |
| 2006/08/10 | 1,175 | 1,200 | 1,175 | 1,200 | 3,500 |
| 2006/08/09 | 1,180 | 1,185 | 1,180 | 1,185 | 3,000 |
| 2006/08/08 | 1,174 | 1,180 | 1,171 | 1,180 | 600 |
| 2006/08/07 | 1,198 | 1,198 | 1,174 | 1,174 | 1,400 |
| 2006/08/04 | 1,172 | 1,185 | 1,172 | 1,185 | 1,700 |
| 2006/08/03 | 1,183 | 1,190 | 1,182 | 1,190 | 900 |
| 2006/08/02 | 1,170 | 1,200 | 1,170 | 1,199 | 400 |
| 2006/08/01 | 1,207 | 1,207 | 1,180 | 1,185 | 1,900 |
| 2006/07/31 | 1,211 | 1,211 | 1,190 | 1,207 | 3,500 |
| 2006/07/28 | 1,197 | 1,200 | 1,197 | 1,200 | 5,300 |
| 2006/07/27 | 1,172 | 1,197 | 1,172 | 1,197 | 800 |
| 2006/07/26 | 1,180 | 1,200 | 1,180 | 1,198 | 2,000 |
| 2006/07/25 | 1,156 | 1,215 | 1,156 | 1,160 | 4,900 |
| 2006/07/24 | 1,184 | 1,184 | 1,175 | 1,175 | 1,800 |
| 2006/07/21 | 1,226 | 1,227 | 1,173 | 1,183 | 2,000 |
| 2006/07/20 | 1,175 | 1,228 | 1,172 | 1,228 | 3,500 |
| 2006/07/19 | 1,206 | 1,216 | 1,175 | 1,175 | 2,600 |
| 2006/07/18 | 1,239 | 1,239 | 1,216 | 1,216 | 10,000 |
| 2006/07/14 | 1,225 | 1,244 | 1,205 | 1,219 | 8,900 |
| 2006/07/13 | 1,201 | 1,220 | 1,190 | 1,220 | 15,100 |
| 2006/07/12 | 1,200 | 1,225 | 1,175 | 1,225 | 17,300 |
| 2006/07/11 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 2006/07/10 | 1,160 | 1,160 | 1,101 | 1,130 | 3,100 |
| 2006/07/07 | 1,178 | 1,179 | 1,150 | 1,150 | 1,800 |
| 2006/07/06 | 1,172 | 1,179 | 1,120 | 1,170 | 1,600 |
| 2006/07/05 | 1,190 | 1,190 | 1,172 | 1,172 | 2,500 |
| 2006/07/04 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 |
| 2006/07/03 | 1,200 | 1,200 | 1,185 | 1,190 | 800 |
| 2006/06/30 | 1,200 | 1,220 | 1,170 | 1,182 | 8,500 |
| 2006/06/29 | 1,198 | 1,198 | 1,175 | 1,175 | 400 |
| 2006/06/28 | 1,198 | 1,198 | 1,180 | 1,180 | 3,800 |
| 2006/06/27 | 1,182 | 1,200 | 1,180 | 1,199 | 4,600 |
| 2006/06/26 | 1,179 | 1,183 | 1,179 | 1,180 | 2,800 |
| 2006/06/23 | 1,120 | 1,160 | 1,110 | 1,160 | 8,600 |
| 2006/06/22 | 1,120 | 1,120 | 1,110 | 1,110 | 800 |
| 2006/06/21 | 1,120 | 1,120 | 1,110 | 1,110 | 300 |
| 2006/06/20 | 1,110 | 1,120 | 1,100 | 1,120 | 2,300 |
| 2006/06/19 | 1,119 | 1,119 | 1,105 | 1,110 | 1,000 |
| 2006/06/16 | 1,100 | 1,119 | 1,100 | 1,104 | 2,400 |
| 2006/06/15 | 1,118 | 1,118 | 1,100 | 1,100 | 6,100 |
| 2006/06/14 | 1,060 | 1,060 | 1,050 | 1,050 | 2,300 |
| 2006/06/13 | 1,021 | 1,070 | 1,021 | 1,060 | 4,800 |
| 2006/06/12 | 1,100 | 1,101 | 1,100 | 1,101 | 800 |
| 2006/06/09 | 1,050 | 1,119 | 1,050 | 1,119 | 5,400 |
| 2006/06/08 | 1,097 | 1,097 | 1,050 | 1,050 | 1,900 |
| 2006/06/07 | 1,077 | 1,120 | 1,077 | 1,117 | 4,600 |
| 2006/06/06 | 1,127 | 1,127 | 1,071 | 1,077 | 6,400 |
| 2006/06/05 | 1,124 | 1,150 | 1,124 | 1,146 | 1,500 |
| 2006/06/02 | 1,100 | 1,140 | 1,089 | 1,105 | 6,800 |
| 2006/06/01 | 1,165 | 1,165 | 1,086 | 1,087 | 3,800 |
| 2006/05/31 | 1,181 | 1,185 | 1,165 | 1,165 | 1,300 |
| 2006/05/30 | 1,200 | 1,200 | 1,179 | 1,199 | 2,600 |
| 2006/05/29 | 1,200 | 1,200 | 1,160 | 1,200 | 2,800 |
| 2006/05/26 | 1,195 | 1,200 | 1,194 | 1,199 | 1,900 |
| 2006/05/25 | 1,194 | 1,194 | 1,193 | 1,193 | 1,800 |
| 2006/05/24 | 1,170 | 1,195 | 1,170 | 1,194 | 1,200 |
| 2006/05/23 | 1,200 | 1,200 | 1,160 | 1,190 | 3,800 |
| 2006/05/22 | 1,230 | 1,230 | 1,191 | 1,201 | 3,000 |
| 2006/05/19 | 1,162 | 1,219 | 1,162 | 1,180 | 2,700 |
| 2006/05/18 | 1,161 | 1,181 | 1,150 | 1,181 | 7,600 |
| 2006/05/17 | 1,200 | 1,201 | 1,181 | 1,181 | 7,900 |
| 2006/05/16 | 1,232 | 1,232 | 1,199 | 1,203 | 11,100 |
| 2006/05/15 | 1,250 | 1,250 | 1,230 | 1,232 | 5,000 |
| 2006/05/12 | 1,243 | 1,243 | 1,217 | 1,230 | 3,300 |
| 2006/05/11 | 1,265 | 1,265 | 1,220 | 1,226 | 6,300 |
| 2006/05/10 | 1,273 | 1,275 | 1,260 | 1,260 | 2,700 |
| 2006/05/09 | 1,272 | 1,272 | 1,270 | 1,270 | 200 |
| 2006/05/08 | 1,259 | 1,270 | 1,247 | 1,270 | 3,800 |
| 2006/05/02 | 1,221 | 1,240 | 1,221 | 1,240 | 2,200 |
| 2006/05/01 | 1,222 | 1,230 | 1,222 | 1,225 | 3,800 |
| 2006/04/28 | 1,221 | 1,225 | 1,221 | 1,225 | 1,900 |
| 2006/04/27 | 1,245 | 1,246 | 1,231 | 1,231 | 1,100 |
| 2006/04/26 | 1,230 | 1,243 | 1,227 | 1,238 | 900 |
| 2006/04/25 | 1,265 | 1,265 | 1,224 | 1,224 | 2,000 |
| 2006/04/24 | 1,270 | 1,270 | 1,229 | 1,230 | 9,100 |
| 2006/04/21 | 1,265 | 1,265 | 1,251 | 1,252 | 1,200 |
| 2006/04/20 | 1,266 | 1,275 | 1,250 | 1,275 | 4,400 |
| 2006/04/19 | 1,270 | 1,271 | 1,270 | 1,270 | 3,400 |
| 2006/04/18 | 1,276 | 1,278 | 1,265 | 1,270 | 4,400 |
| 2006/04/17 | 1,295 | 1,295 | 1,276 | 1,276 | 9,900 |
| 2006/04/14 | 1,290 | 1,290 | 1,285 | 1,285 | 9,100 |
| 2006/04/13 | 1,299 | 1,299 | 1,285 | 1,298 | 1,700 |
| 2006/04/12 | 1,301 | 1,302 | 1,286 | 1,286 | 3,900 |
| 2006/04/11 | 1,280 | 1,302 | 1,280 | 1,281 | 5,300 |
| 2006/04/10 | 1,295 | 1,299 | 1,275 | 1,279 | 16,400 |
| 2006/04/07 | 1,300 | 1,300 | 1,291 | 1,295 | 4,000 |
| 2006/04/06 | 1,293 | 1,299 | 1,293 | 1,299 | 3,800 |
| 2006/04/05 | 1,291 | 1,300 | 1,291 | 1,292 | 4,800 |
| 2006/04/04 | 1,300 | 1,300 | 1,290 | 1,291 | 4,900 |
| 2006/04/03 | 1,309 | 1,309 | 1,297 | 1,300 | 8,200 |
| 2006/03/31 | 1,304 | 1,325 | 1,300 | 1,309 | 3,800 |
| 2006/03/30 | 1,310 | 1,310 | 1,297 | 1,305 | 6,800 |
| 2006/03/29 | 1,310 | 1,320 | 1,310 | 1,314 | 2,900 |
| 2006/03/28 | 1,310 | 1,330 | 1,271 | 1,325 | 6,500 |
| 2006/03/27 | 1,365 | 1,365 | 1,346 | 1,350 | 8,200 |
| 2006/03/24 | 1,366 | 1,366 | 1,335 | 1,364 | 7,100 |
| 2006/03/23 | 1,347 | 1,370 | 1,335 | 1,370 | 24,400 |
| 2006/03/22 | 1,300 | 1,340 | 1,290 | 1,335 | 9,600 |
| 2006/03/20 | 1,290 | 1,295 | 1,285 | 1,290 | 11,800 |
| 2006/03/17 | 1,280 | 1,299 | 1,280 | 1,290 | 3,500 |
| 2006/03/16 | 1,300 | 1,300 | 1,280 | 1,280 | 5,800 |
| 2006/03/15 | 1,280 | 1,290 | 1,268 | 1,290 | 12,800 |
| 2006/03/14 | 1,250 | 1,280 | 1,250 | 1,260 | 15,700 |
| 2006/03/13 | 1,241 | 1,250 | 1,241 | 1,249 | 23,100 |
| 2006/03/10 | 1,232 | 1,240 | 1,231 | 1,240 | 6,600 |
| 2006/03/09 | 1,270 | 1,275 | 1,230 | 1,240 | 20,200 |
| 2006/03/08 | 1,275 | 1,275 | 1,256 | 1,266 | 9,300 |
| 2006/03/07 | 1,276 | 1,310 | 1,260 | 1,260 | 40,100 |
| 2006/03/06 | 1,259 | 1,270 | 1,212 | 1,230 | 4,800 |
| 2006/03/03 | 1,275 | 1,279 | 1,260 | 1,260 | 2,700 |
| 2006/03/02 | 1,297 | 1,297 | 1,265 | 1,265 | 2,800 |
| 2006/03/01 | 1,310 | 1,310 | 1,295 | 1,299 | 2,100 |
| 2006/02/28 | 1,318 | 1,318 | 1,315 | 1,317 | 1,400 |
| 2006/02/27 | 1,319 | 1,320 | 1,305 | 1,310 | 5,400 |
| 2006/02/24 | 1,297 | 1,300 | 1,291 | 1,299 | 4,000 |
| 2006/02/23 | 1,230 | 1,275 | 1,230 | 1,275 | 3,500 |
| 2006/02/22 | 1,231 | 1,231 | 1,220 | 1,230 | 5,300 |
| 2006/02/21 | 1,245 | 1,246 | 1,220 | 1,240 | 9,300 |
| 2006/02/20 | 1,299 | 1,299 | 1,250 | 1,258 | 9,100 |
| 2006/02/17 | 1,311 | 1,330 | 1,300 | 1,306 | 7,800 |
| 2006/02/16 | 1,340 | 1,360 | 1,330 | 1,330 | 5,300 |
| 2006/02/15 | 1,380 | 1,380 | 1,310 | 1,325 | 11,600 |
| 2006/02/14 | 1,340 | 1,390 | 1,300 | 1,340 | 14,500 |
| 2006/02/13 | 1,415 | 1,430 | 1,385 | 1,385 | 17,700 |
| 2006/02/10 | 1,450 | 1,450 | 1,403 | 1,413 | 9,500 |
| 2006/02/09 | 1,380 | 1,487 | 1,380 | 1,480 | 132,200 |
| 2006/02/08 | 1,316 | 1,385 | 1,316 | 1,361 | 59,400 |
| 2006/02/07 | 1,329 | 1,329 | 1,309 | 1,309 | 5,500 |
| 2006/02/06 | 1,348 | 1,348 | 1,315 | 1,327 | 3,700 |
| 2006/02/03 | 1,330 | 1,348 | 1,330 | 1,340 | 1,300 |
| 2006/02/02 | 1,350 | 1,350 | 1,331 | 1,345 | 10,900 |
| 2006/02/01 | 1,348 | 1,350 | 1,338 | 1,345 | 12,400 |
| 2006/01/31 | 1,332 | 1,348 | 1,332 | 1,348 | 4,400 |
| 2006/01/30 | 1,330 | 1,350 | 1,325 | 1,331 | 14,400 |
| 2006/01/27 | 1,349 | 1,349 | 1,320 | 1,330 | 7,200 |
| 2006/01/26 | 1,350 | 1,350 | 1,330 | 1,350 | 7,700 |
| 2006/01/25 | 1,345 | 1,350 | 1,341 | 1,350 | 11,800 |
| 2006/01/24 | 1,321 | 1,340 | 1,321 | 1,334 | 12,600 |
| 2006/01/23 | 1,280 | 1,290 | 1,260 | 1,290 | 10,200 |
| 2006/01/20 | 1,290 | 1,320 | 1,280 | 1,314 | 8,800 |
| 2006/01/19 | 1,200 | 1,283 | 1,130 | 1,271 | 9,600 |
| 2006/01/18 | 1,285 | 1,285 | 1,190 | 1,230 | 11,500 |
| 2006/01/17 | 1,350 | 1,350 | 1,300 | 1,305 | 8,600 |
| 2006/01/16 | 1,350 | 1,350 | 1,310 | 1,350 | 9,700 |
| 2006/01/13 | 1,325 | 1,348 | 1,315 | 1,325 | 14,800 |
| 2006/01/12 | 1,288 | 1,360 | 1,286 | 1,360 | 34,500 |
| 2006/01/11 | 1,260 | 1,280 | 1,260 | 1,280 | 15,600 |
| 2006/01/10 | 1,260 | 1,275 | 1,240 | 1,240 | 10,600 |
| 2006/01/06 | 1,211 | 1,227 | 1,211 | 1,220 | 12,800 |
| 2006/01/05 | 1,199 | 1,210 | 1,190 | 1,210 | 20,900 |
| 2006/01/04 | 1,173 | 1,185 | 1,165 | 1,185 | 6,200 |