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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,106 | 1,120 | 1,103 | 1,120 | 1,000 |
| 2007/12/27 | 1,120 | 1,120 | 1,101 | 1,101 | 3,100 |
| 2007/12/26 | 1,117 | 1,120 | 1,117 | 1,120 | 400 |
| 2007/12/25 | 1,126 | 1,126 | 1,117 | 1,119 | 2,100 |
| 2007/12/21 | 1,083 | 1,089 | 1,083 | 1,089 | 4,000 |
| 2007/12/20 | 1,095 | 1,095 | 1,088 | 1,088 | 4,100 |
| 2007/12/19 | 1,120 | 1,120 | 1,096 | 1,096 | 1,100 |
| 2007/12/18 | 1,124 | 1,124 | 1,120 | 1,120 | 500 |
| 2007/12/17 | 1,133 | 1,133 | 1,120 | 1,125 | 5,300 |
| 2007/12/14 | 1,099 | 1,133 | 1,099 | 1,133 | 9,500 |
| 2007/12/13 | 1,082 | 1,090 | 1,082 | 1,090 | 3,100 |
| 2007/12/12 | 1,089 | 1,089 | 1,077 | 1,080 | 700 |
| 2007/12/11 | 1,091 | 1,091 | 1,089 | 1,089 | 1,800 |
| 2007/12/10 | 1,130 | 1,130 | 1,090 | 1,091 | 3,300 |
| 2007/12/07 | 1,089 | 1,090 | 1,089 | 1,090 | 600 |
| 2007/12/06 | 1,088 | 1,089 | 1,088 | 1,089 | 3,400 |
| 2007/12/05 | 1,090 | 1,090 | 1,088 | 1,088 | 1,700 |
| 2007/12/04 | 1,090 | 1,090 | 1,089 | 1,089 | 400 |
| 2007/12/03 | 1,097 | 1,098 | 1,090 | 1,090 | 1,600 |
| 2007/11/30 | 1,097 | 1,097 | 1,097 | 1,097 | 400 |
| 2007/11/29 | 1,090 | 1,090 | 1,080 | 1,080 | 200 |
| 2007/11/27 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2007/11/26 | 1,020 | 1,020 | 1,000 | 1,000 | 500 |
| 2007/11/22 | 1,020 | 1,020 | 1,020 | 1,020 | 6,600 |
| 2007/11/21 | 1,070 | 1,070 | 1,020 | 1,050 | 2,100 |
| 2007/11/20 | 979 | 1,010 | 979 | 1,010 | 2,400 |
| 2007/11/19 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
| 2007/11/16 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2007/11/15 | 1,145 | 1,145 | 1,103 | 1,103 | 5,000 |
| 2007/11/14 | 1,100 | 1,130 | 1,100 | 1,126 | 4,900 |
| 2007/11/13 | 1,097 | 1,099 | 1,097 | 1,097 | 600 |
| 2007/11/12 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 2007/11/09 | 1,152 | 1,152 | 1,152 | 1,152 | 500 |
| 2007/11/08 | 1,152 | 1,152 | 1,152 | 1,152 | 300 |
| 2007/11/07 | 1,164 | 1,165 | 1,151 | 1,152 | 1,200 |
| 2007/11/06 | 1,170 | 1,170 | 1,163 | 1,163 | 400 |
| 2007/11/05 | 1,212 | 1,212 | 1,170 | 1,170 | 1,700 |
| 2007/11/01 | 1,150 | 1,150 | 1,150 | 1,150 | 2,500 |
| 2007/10/31 | 1,169 | 1,169 | 1,169 | 1,169 | 2,000 |
| 2007/10/30 | 1,169 | 1,169 | 1,169 | 1,169 | 700 |
| 2007/10/29 | 1,170 | 1,170 | 1,139 | 1,139 | 700 |
| 2007/10/26 | 1,170 | 1,170 | 1,170 | 1,170 | 700 |
| 2007/10/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,900 |
| 2007/10/24 | 1,170 | 1,170 | 1,169 | 1,170 | 600 |
| 2007/10/23 | 1,161 | 1,170 | 1,161 | 1,170 | 700 |
| 2007/10/22 | 1,184 | 1,184 | 1,140 | 1,141 | 1,600 |
| 2007/10/19 | 1,184 | 1,184 | 1,183 | 1,183 | 400 |
| 2007/10/18 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2007/10/17 | 1,179 | 1,180 | 1,179 | 1,180 | 700 |
| 2007/10/16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,600 |
| 2007/10/15 | 1,200 | 1,200 | 1,180 | 1,180 | 5,400 |
| 2007/10/12 | 1,160 | 1,170 | 1,158 | 1,170 | 3,100 |
| 2007/10/11 | 1,169 | 1,170 | 1,169 | 1,170 | 400 |
| 2007/10/10 | 1,168 | 1,170 | 1,168 | 1,170 | 2,600 |
| 2007/10/09 | 1,168 | 1,168 | 1,168 | 1,168 | 300 |
| 2007/10/05 | 1,169 | 1,171 | 1,130 | 1,168 | 2,200 |
| 2007/10/04 | 1,149 | 1,150 | 1,149 | 1,150 | 1,200 |
| 2007/10/03 | 1,164 | 1,164 | 1,110 | 1,110 | 1,100 |
| 2007/10/02 | 1,180 | 1,180 | 1,164 | 1,164 | 300 |
| 2007/09/28 | 1,179 | 1,180 | 1,179 | 1,180 | 400 |
| 2007/09/25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,100 |
| 2007/09/21 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2007/09/20 | 1,160 | 1,180 | 1,160 | 1,180 | 3,200 |
| 2007/09/19 | 1,160 | 1,160 | 1,160 | 1,160 | 700 |
| 2007/09/18 | 1,183 | 1,183 | 1,165 | 1,170 | 5,400 |
| 2007/09/14 | 1,168 | 1,173 | 1,160 | 1,173 | 2,000 |
| 2007/09/13 | 1,172 | 1,172 | 1,169 | 1,170 | 900 |
| 2007/09/12 | 1,174 | 1,174 | 1,172 | 1,172 | 800 |
| 2007/09/11 | 1,166 | 1,167 | 1,160 | 1,160 | 1,700 |
| 2007/09/10 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2007/09/07 | 1,170 | 1,170 | 1,165 | 1,165 | 400 |
| 2007/09/06 | 1,178 | 1,178 | 1,178 | 1,178 | 800 |
| 2007/09/05 | 1,200 | 1,200 | 1,178 | 1,178 | 1,500 |
| 2007/09/04 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2007/09/03 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2007/08/31 | 1,182 | 1,182 | 1,182 | 1,182 | 400 |
| 2007/08/28 | 1,182 | 1,182 | 1,182 | 1,182 | 100 |
| 2007/08/27 | 1,181 | 1,181 | 1,181 | 1,181 | 200 |
| 2007/08/24 | 1,200 | 1,200 | 1,180 | 1,180 | 2,500 |
| 2007/08/22 | 1,170 | 1,170 | 1,170 | 1,170 | 900 |
| 2007/08/21 | 1,175 | 1,175 | 1,150 | 1,150 | 1,500 |
| 2007/08/17 | 1,179 | 1,199 | 1,150 | 1,150 | 2,500 |
| 2007/08/16 | 1,210 | 1,210 | 1,200 | 1,200 | 1,200 |
| 2007/08/15 | 1,230 | 1,230 | 1,210 | 1,210 | 6,400 |
| 2007/08/14 | 1,211 | 1,211 | 1,204 | 1,210 | 2,600 |
| 2007/08/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 |
| 2007/08/10 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2007/08/09 | 1,210 | 1,210 | 1,200 | 1,200 | 1,000 |
| 2007/08/08 | 1,210 | 1,210 | 1,210 | 1,210 | 400 |
| 2007/08/07 | 1,210 | 1,210 | 1,210 | 1,210 | 4,300 |
| 2007/08/06 | 1,230 | 1,230 | 1,225 | 1,225 | 1,700 |
| 2007/08/03 | 1,210 | 1,210 | 1,210 | 1,210 | 700 |
| 2007/08/02 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2007/07/31 | 1,213 | 1,214 | 1,210 | 1,210 | 2,300 |
| 2007/07/27 | 1,217 | 1,219 | 1,205 | 1,219 | 400 |
| 2007/07/26 | 1,238 | 1,240 | 1,222 | 1,240 | 1,500 |
| 2007/07/25 | 1,243 | 1,243 | 1,243 | 1,243 | 1,000 |
| 2007/07/24 | 1,235 | 1,240 | 1,220 | 1,235 | 3,100 |
| 2007/07/23 | 1,200 | 1,218 | 1,200 | 1,218 | 5,100 |
| 2007/07/20 | 1,226 | 1,226 | 1,226 | 1,226 | 600 |
| 2007/07/19 | 1,228 | 1,240 | 1,228 | 1,239 | 1,900 |
| 2007/07/18 | 1,238 | 1,240 | 1,238 | 1,240 | 1,500 |
| 2007/07/17 | 1,259 | 1,259 | 1,241 | 1,241 | 5,400 |
| 2007/07/13 | 1,244 | 1,244 | 1,230 | 1,244 | 5,200 |
| 2007/07/12 | 1,208 | 1,220 | 1,204 | 1,220 | 2,000 |
| 2007/07/11 | 1,218 | 1,218 | 1,215 | 1,217 | 600 |
| 2007/07/10 | 1,231 | 1,235 | 1,230 | 1,235 | 2,300 |
| 2007/07/09 | 1,235 | 1,235 | 1,231 | 1,231 | 400 |
| 2007/07/06 | 1,247 | 1,247 | 1,231 | 1,231 | 200 |
| 2007/07/05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,100 |
| 2007/07/04 | 1,232 | 1,235 | 1,230 | 1,235 | 2,000 |
| 2007/07/03 | 1,256 | 1,256 | 1,231 | 1,231 | 900 |
| 2007/07/02 | 1,259 | 1,259 | 1,230 | 1,230 | 1,100 |
| 2007/06/29 | 1,239 | 1,259 | 1,239 | 1,259 | 5,600 |
| 2007/06/28 | 1,220 | 1,239 | 1,220 | 1,239 | 1,500 |
| 2007/06/27 | 1,182 | 1,220 | 1,182 | 1,220 | 6,000 |
| 2007/06/26 | 1,181 | 1,182 | 1,181 | 1,182 | 200 |
| 2007/06/25 | 1,245 | 1,245 | 1,200 | 1,200 | 1,900 |
| 2007/06/22 | 1,180 | 1,200 | 1,180 | 1,200 | 1,000 |
| 2007/06/21 | 1,180 | 1,180 | 1,175 | 1,180 | 600 |
| 2007/06/20 | 1,200 | 1,200 | 1,160 | 1,180 | 1,300 |
| 2007/06/19 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2007/06/18 | 1,210 | 1,210 | 1,200 | 1,200 | 1,200 |
| 2007/06/15 | 1,200 | 1,200 | 1,200 | 1,200 | 4,600 |
| 2007/06/14 | 1,210 | 1,210 | 1,188 | 1,200 | 3,600 |
| 2007/06/13 | 1,208 | 1,208 | 1,208 | 1,208 | 200 |
| 2007/06/12 | 1,230 | 1,230 | 1,180 | 1,200 | 3,100 |
| 2007/06/11 | 1,230 | 1,230 | 1,230 | 1,230 | 800 |
| 2007/06/08 | 1,230 | 1,230 | 1,230 | 1,230 | 800 |
| 2007/06/07 | 1,220 | 1,230 | 1,220 | 1,230 | 300 |
| 2007/06/06 | 1,220 | 1,220 | 1,220 | 1,220 | 300 |
| 2007/06/05 | 1,244 | 1,244 | 1,218 | 1,218 | 1,700 |
| 2007/06/04 | 1,237 | 1,241 | 1,201 | 1,241 | 600 |
| 2007/05/31 | 1,221 | 1,275 | 1,221 | 1,250 | 10,300 |
| 2007/05/30 | 1,189 | 1,200 | 1,180 | 1,200 | 11,700 |
| 2007/05/29 | 1,169 | 1,190 | 1,160 | 1,190 | 4,400 |
| 2007/05/28 | 1,190 | 1,190 | 1,110 | 1,150 | 9,700 |
| 2007/05/25 | 1,192 | 1,192 | 1,190 | 1,190 | 1,200 |
| 2007/05/24 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2007/05/23 | 1,184 | 1,190 | 1,180 | 1,190 | 2,300 |
| 2007/05/22 | 1,185 | 1,185 | 1,185 | 1,185 | 500 |
| 2007/05/21 | 1,188 | 1,188 | 1,188 | 1,188 | 200 |
| 2007/05/18 | 1,192 | 1,192 | 1,192 | 1,192 | 200 |
| 2007/05/17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,400 |
| 2007/05/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2007/05/15 | 1,249 | 1,249 | 1,245 | 1,249 | 7,100 |
| 2007/05/14 | 1,240 | 1,240 | 1,160 | 1,185 | 2,300 |
| 2007/05/11 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2007/05/10 | 1,240 | 1,245 | 1,240 | 1,240 | 400 |
| 2007/05/09 | 1,239 | 1,240 | 1,239 | 1,240 | 300 |
| 2007/05/08 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2007/05/07 | 1,260 | 1,260 | 1,256 | 1,256 | 1,100 |
| 2007/05/02 | 1,285 | 1,285 | 1,240 | 1,240 | 6,000 |
| 2007/05/01 | 1,247 | 1,247 | 1,245 | 1,245 | 500 |
| 2007/04/27 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
| 2007/04/26 | 1,249 | 1,249 | 1,240 | 1,240 | 1,000 |
| 2007/04/25 | 1,255 | 1,255 | 1,255 | 1,255 | 1,000 |
| 2007/04/19 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2007/04/18 | 1,243 | 1,243 | 1,230 | 1,230 | 500 |
| 2007/04/17 | 1,210 | 1,263 | 1,210 | 1,263 | 800 |
| 2007/04/16 | 1,308 | 1,308 | 1,268 | 1,279 | 4,900 |
| 2007/04/12 | 1,210 | 1,213 | 1,201 | 1,213 | 600 |
| 2007/04/11 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2007/04/10 | 1,213 | 1,213 | 1,210 | 1,210 | 1,300 |
| 2007/04/09 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2007/04/06 | 1,245 | 1,245 | 1,240 | 1,240 | 300 |
| 2007/04/05 | 1,260 | 1,260 | 1,245 | 1,245 | 1,100 |
| 2007/04/04 | 1,239 | 1,240 | 1,223 | 1,240 | 500 |
| 2007/04/03 | 1,240 | 1,240 | 1,220 | 1,240 | 1,300 |
| 2007/04/02 | 1,240 | 1,240 | 1,240 | 1,240 | 400 |
| 2007/03/30 | 1,208 | 1,238 | 1,208 | 1,238 | 400 |
| 2007/03/29 | 1,239 | 1,239 | 1,208 | 1,230 | 2,200 |
| 2007/03/28 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2007/03/27 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2007/03/23 | 1,249 | 1,249 | 1,237 | 1,240 | 1,500 |
| 2007/03/22 | 1,230 | 1,250 | 1,230 | 1,249 | 3,700 |
| 2007/03/20 | 1,257 | 1,257 | 1,250 | 1,250 | 1,800 |
| 2007/03/19 | 1,271 | 1,271 | 1,260 | 1,260 | 1,100 |
| 2007/03/16 | 1,279 | 1,279 | 1,275 | 1,275 | 1,100 |
| 2007/03/15 | 1,275 | 1,276 | 1,275 | 1,275 | 6,900 |
| 2007/03/14 | 1,270 | 1,275 | 1,260 | 1,275 | 12,100 |
| 2007/03/13 | 1,267 | 1,270 | 1,266 | 1,270 | 2,300 |
| 2007/03/12 | 1,262 | 1,265 | 1,262 | 1,265 | 1,400 |
| 2007/03/09 | 1,251 | 1,261 | 1,250 | 1,261 | 5,600 |
| 2007/03/08 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2007/03/06 | 1,240 | 1,250 | 1,240 | 1,250 | 2,300 |
| 2007/03/05 | 1,258 | 1,258 | 1,240 | 1,242 | 3,000 |
| 2007/03/02 | 1,264 | 1,275 | 1,260 | 1,260 | 5,400 |
| 2007/03/01 | 1,269 | 1,269 | 1,245 | 1,245 | 1,200 |
| 2007/02/28 | 1,200 | 1,270 | 1,200 | 1,270 | 3,000 |
| 2007/02/27 | 1,276 | 1,280 | 1,276 | 1,280 | 11,300 |
| 2007/02/26 | 1,270 | 1,276 | 1,265 | 1,276 | 8,300 |
| 2007/02/23 | 1,270 | 1,280 | 1,270 | 1,275 | 1,900 |
| 2007/02/22 | 1,260 | 1,270 | 1,259 | 1,270 | 2,700 |
| 2007/02/21 | 1,279 | 1,279 | 1,250 | 1,270 | 4,600 |
| 2007/02/20 | 1,285 | 1,285 | 1,280 | 1,280 | 12,100 |
| 2007/02/19 | 1,285 | 1,288 | 1,275 | 1,275 | 10,400 |
| 2007/02/16 | 1,290 | 1,290 | 1,290 | 1,290 | 3,100 |
| 2007/02/15 | 1,299 | 1,299 | 1,280 | 1,290 | 10,900 |
| 2007/02/14 | 1,298 | 1,298 | 1,291 | 1,295 | 900 |
| 2007/02/13 | 1,300 | 1,300 | 1,298 | 1,298 | 5,300 |
| 2007/02/09 | 1,300 | 1,305 | 1,300 | 1,300 | 4,600 |
| 2007/02/08 | 1,300 | 1,300 | 1,299 | 1,299 | 13,100 |
| 2007/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | 9,200 |
| 2007/02/06 | 1,295 | 1,301 | 1,280 | 1,300 | 8,200 |
| 2007/02/05 | 1,300 | 1,330 | 1,297 | 1,330 | 16,400 |
| 2007/02/02 | 1,290 | 1,304 | 1,290 | 1,300 | 10,100 |
| 2007/02/01 | 1,279 | 1,295 | 1,278 | 1,290 | 12,100 |
| 2007/01/31 | 1,280 | 1,281 | 1,280 | 1,281 | 2,400 |
| 2007/01/30 | 1,250 | 1,274 | 1,250 | 1,274 | 9,700 |
| 2007/01/29 | 1,230 | 1,250 | 1,230 | 1,244 | 3,700 |
| 2007/01/26 | 1,252 | 1,252 | 1,250 | 1,250 | 1,400 |
| 2007/01/25 | 1,243 | 1,255 | 1,242 | 1,250 | 20,100 |
| 2007/01/24 | 1,230 | 1,231 | 1,230 | 1,230 | 4,000 |
| 2007/01/23 | 1,245 | 1,245 | 1,231 | 1,231 | 7,200 |
| 2007/01/22 | 1,230 | 1,254 | 1,230 | 1,245 | 25,200 |
| 2007/01/19 | 1,230 | 1,230 | 1,230 | 1,230 | 3,400 |
| 2007/01/18 | 1,230 | 1,230 | 1,230 | 1,230 | 3,100 |
| 2007/01/17 | 1,235 | 1,240 | 1,230 | 1,235 | 2,300 |
| 2007/01/16 | 1,230 | 1,236 | 1,230 | 1,230 | 2,000 |
| 2007/01/15 | 1,245 | 1,245 | 1,230 | 1,235 | 8,400 |
| 2007/01/12 | 1,220 | 1,235 | 1,220 | 1,235 | 4,600 |
| 2007/01/11 | 1,220 | 1,225 | 1,220 | 1,220 | 8,300 |
| 2007/01/10 | 1,210 | 1,215 | 1,210 | 1,215 | 3,600 |
| 2007/01/09 | 1,200 | 1,211 | 1,200 | 1,210 | 6,700 |
| 2007/01/05 | 1,194 | 1,202 | 1,194 | 1,200 | 13,900 |
| 2007/01/04 | 1,185 | 1,189 | 1,185 | 1,189 | 400 |