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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,330 | 1,330 | 1,275 | 1,329 | 1,600 |
| 2009/12/29 | 1,332 | 1,332 | 1,330 | 1,330 | 1,200 |
| 2009/12/28 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2009/12/25 | 1,340 | 1,340 | 1,340 | 1,340 | 1,400 |
| 2009/12/22 | 1,320 | 1,325 | 1,320 | 1,325 | 600 |
| 2009/12/21 | 1,321 | 1,321 | 1,320 | 1,320 | 1,600 |
| 2009/12/18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,100 |
| 2009/12/17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,100 |
| 2009/12/16 | 1,330 | 1,330 | 1,320 | 1,320 | 1,600 |
| 2009/12/15 | 1,333 | 1,349 | 1,330 | 1,330 | 6,900 |
| 2009/12/14 | 1,319 | 1,332 | 1,318 | 1,332 | 2,900 |
| 2009/12/11 | 1,350 | 1,350 | 1,318 | 1,318 | 6,700 |
| 2009/12/10 | 1,317 | 1,317 | 1,310 | 1,317 | 4,400 |
| 2009/12/09 | 1,290 | 1,295 | 1,290 | 1,295 | 800 |
| 2009/12/07 | 1,300 | 1,300 | 1,271 | 1,271 | 2,400 |
| 2009/12/04 | 1,290 | 1,295 | 1,290 | 1,295 | 1,400 |
| 2009/12/03 | 1,290 | 1,290 | 1,240 | 1,272 | 1,400 |
| 2009/12/02 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2009/12/01 | 1,286 | 1,290 | 1,286 | 1,290 | 700 |
| 2009/11/30 | 1,286 | 1,286 | 1,286 | 1,286 | 100 |
| 2009/11/27 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2009/11/26 | 1,290 | 1,290 | 1,285 | 1,285 | 600 |
| 2009/11/25 | 1,300 | 1,300 | 1,290 | 1,290 | 3,800 |
| 2009/11/24 | 1,289 | 1,289 | 1,289 | 1,289 | 100 |
| 2009/11/20 | 1,247 | 1,270 | 1,231 | 1,270 | 300 |
| 2009/11/19 | 1,267 | 1,279 | 1,247 | 1,279 | 1,300 |
| 2009/11/18 | 1,283 | 1,283 | 1,267 | 1,267 | 200 |
| 2009/11/17 | 1,274 | 1,274 | 1,270 | 1,270 | 700 |
| 2009/11/16 | 1,290 | 1,300 | 1,267 | 1,267 | 4,100 |
| 2009/11/13 | 1,285 | 1,290 | 1,284 | 1,290 | 3,900 |
| 2009/11/12 | 1,280 | 1,280 | 1,275 | 1,275 | 700 |
| 2009/11/11 | 1,283 | 1,283 | 1,280 | 1,280 | 300 |
| 2009/11/10 | 1,276 | 1,276 | 1,275 | 1,275 | 1,300 |
| 2009/11/09 | 1,273 | 1,273 | 1,273 | 1,273 | 100 |
| 2009/11/06 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2009/11/05 | 1,281 | 1,290 | 1,266 | 1,290 | 1,100 |
| 2009/11/04 | 1,277 | 1,283 | 1,277 | 1,281 | 600 |
| 2009/11/02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2009/10/30 | 1,281 | 1,281 | 1,280 | 1,280 | 500 |
| 2009/10/29 | 1,295 | 1,295 | 1,280 | 1,280 | 1,600 |
| 2009/10/28 | 1,295 | 1,295 | 1,295 | 1,295 | 300 |
| 2009/10/27 | 1,288 | 1,288 | 1,285 | 1,285 | 1,200 |
| 2009/10/26 | 1,296 | 1,296 | 1,288 | 1,288 | 2,500 |
| 2009/10/23 | 1,297 | 1,305 | 1,283 | 1,295 | 5,200 |
| 2009/10/22 | 1,295 | 1,295 | 1,276 | 1,281 | 2,100 |
| 2009/10/21 | 1,295 | 1,295 | 1,295 | 1,295 | 2,200 |
| 2009/10/16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2009/10/15 | 1,297 | 1,297 | 1,282 | 1,282 | 5,700 |
| 2009/10/14 | 1,295 | 1,295 | 1,295 | 1,295 | 300 |
| 2009/10/13 | 1,296 | 1,296 | 1,293 | 1,293 | 1,500 |
| 2009/10/09 | 1,296 | 1,297 | 1,295 | 1,297 | 1,400 |
| 2009/10/08 | 1,295 | 1,295 | 1,295 | 1,295 | 200 |
| 2009/10/07 | 1,295 | 1,295 | 1,290 | 1,290 | 2,200 |
| 2009/10/06 | 1,295 | 1,295 | 1,295 | 1,295 | 1,000 |
| 2009/10/05 | 1,300 | 1,300 | 1,295 | 1,295 | 3,800 |
| 2009/10/02 | 1,296 | 1,296 | 1,290 | 1,290 | 2,000 |
| 2009/10/01 | 1,275 | 1,295 | 1,275 | 1,295 | 1,600 |
| 2009/09/30 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |
| 2009/09/29 | 1,270 | 1,270 | 1,261 | 1,262 | 700 |
| 2009/09/28 | 1,291 | 1,295 | 1,255 | 1,275 | 2,400 |
| 2009/09/25 | 1,295 | 1,295 | 1,290 | 1,291 | 2,900 |
| 2009/09/24 | 1,298 | 1,299 | 1,296 | 1,298 | 8,800 |
| 2009/09/16 | 1,298 | 1,298 | 1,298 | 1,298 | 600 |
| 2009/09/15 | 1,297 | 1,299 | 1,297 | 1,298 | 5,300 |
| 2009/09/14 | 1,296 | 1,296 | 1,293 | 1,295 | 3,600 |
| 2009/09/11 | 1,294 | 1,295 | 1,294 | 1,294 | 2,500 |
| 2009/09/10 | 1,292 | 1,294 | 1,292 | 1,294 | 1,200 |
| 2009/09/09 | 1,291 | 1,291 | 1,290 | 1,290 | 2,200 |
| 2009/09/08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2009/09/07 | 1,310 | 1,310 | 1,290 | 1,290 | 2,800 |
| 2009/09/04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,500 |
| 2009/09/03 | 1,288 | 1,290 | 1,288 | 1,290 | 1,300 |
| 2009/09/02 | 1,290 | 1,290 | 1,288 | 1,288 | 700 |
| 2009/09/01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,400 |
| 2009/08/31 | 1,290 | 1,290 | 1,290 | 1,290 | 2,200 |
| 2009/08/28 | 1,290 | 1,290 | 1,288 | 1,290 | 1,800 |
| 2009/08/27 | 1,290 | 1,290 | 1,289 | 1,290 | 1,900 |
| 2009/08/26 | 1,285 | 1,290 | 1,285 | 1,290 | 1,900 |
| 2009/08/25 | 1,295 | 1,295 | 1,285 | 1,285 | 2,700 |
| 2009/08/24 | 1,290 | 1,290 | 1,289 | 1,290 | 3,000 |
| 2009/08/21 | 1,282 | 1,290 | 1,282 | 1,290 | 4,500 |
| 2009/08/20 | 1,295 | 1,295 | 1,282 | 1,282 | 1,400 |
| 2009/08/19 | 1,298 | 1,298 | 1,295 | 1,295 | 1,200 |
| 2009/08/18 | 1,298 | 1,299 | 1,295 | 1,298 | 1,200 |
| 2009/08/17 | 1,300 | 1,310 | 1,297 | 1,302 | 5,900 |
| 2009/08/14 | 1,299 | 1,300 | 1,298 | 1,300 | 3,600 |
| 2009/08/13 | 1,298 | 1,298 | 1,297 | 1,298 | 2,000 |
| 2009/08/12 | 1,300 | 1,300 | 1,297 | 1,297 | 1,400 |
| 2009/08/11 | 1,287 | 1,299 | 1,287 | 1,299 | 4,300 |
| 2009/08/10 | 1,295 | 1,295 | 1,295 | 1,295 | 300 |
| 2009/08/07 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
| 2009/08/05 | 1,308 | 1,308 | 1,298 | 1,298 | 1,000 |
| 2009/08/04 | 1,302 | 1,302 | 1,290 | 1,299 | 600 |
| 2009/08/03 | 1,300 | 1,310 | 1,300 | 1,300 | 1,400 |
| 2009/07/31 | 1,290 | 1,292 | 1,290 | 1,290 | 600 |
| 2009/07/30 | 1,289 | 1,299 | 1,289 | 1,299 | 1,000 |
| 2009/07/29 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2009/07/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2009/07/23 | 1,299 | 1,299 | 1,299 | 1,299 | 300 |
| 2009/07/22 | 1,303 | 1,310 | 1,303 | 1,304 | 900 |
| 2009/07/21 | 1,303 | 1,303 | 1,303 | 1,303 | 100 |
| 2009/07/16 | 1,303 | 1,303 | 1,300 | 1,303 | 1,400 |
| 2009/07/15 | 1,314 | 1,319 | 1,302 | 1,302 | 7,900 |
| 2009/07/14 | 1,314 | 1,320 | 1,314 | 1,320 | 4,300 |
| 2009/07/13 | 1,319 | 1,319 | 1,314 | 1,314 | 800 |
| 2009/07/10 | 1,329 | 1,329 | 1,321 | 1,321 | 4,500 |
| 2009/07/09 | 1,319 | 1,320 | 1,318 | 1,320 | 500 |
| 2009/07/08 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2009/07/07 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2009/07/06 | 1,329 | 1,329 | 1,317 | 1,319 | 1,500 |
| 2009/07/03 | 1,323 | 1,328 | 1,323 | 1,328 | 900 |
| 2009/07/02 | 1,330 | 1,330 | 1,328 | 1,328 | 800 |
| 2009/07/01 | 1,339 | 1,341 | 1,335 | 1,338 | 800 |
| 2009/06/30 | 1,339 | 1,344 | 1,326 | 1,326 | 4,400 |
| 2009/06/29 | 1,324 | 1,325 | 1,324 | 1,325 | 5,000 |
| 2009/06/25 | 1,297 | 1,299 | 1,297 | 1,299 | 2,400 |
| 2009/06/24 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2009/06/23 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2009/06/19 | 1,288 | 1,288 | 1,268 | 1,270 | 700 |
| 2009/06/18 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2009/06/17 | 1,282 | 1,286 | 1,282 | 1,286 | 200 |
| 2009/06/16 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2009/06/15 | 1,272 | 1,295 | 1,272 | 1,275 | 5,300 |
| 2009/06/12 | 1,289 | 1,292 | 1,288 | 1,292 | 3,800 |
| 2009/06/11 | 1,282 | 1,287 | 1,282 | 1,287 | 300 |
| 2009/06/10 | 1,274 | 1,274 | 1,271 | 1,271 | 400 |
| 2009/06/08 | 1,289 | 1,289 | 1,285 | 1,285 | 600 |
| 2009/06/05 | 1,290 | 1,290 | 1,275 | 1,275 | 1,000 |
| 2009/06/04 | 1,285 | 1,285 | 1,285 | 1,285 | 100 |
| 2009/06/03 | 1,280 | 1,280 | 1,280 | 1,280 | 300 |
| 2009/06/02 | 1,285 | 1,285 | 1,285 | 1,285 | 100 |
| 2009/05/29 | 1,252 | 1,252 | 1,252 | 1,252 | 100 |
| 2009/05/27 | 1,260 | 1,260 | 1,260 | 1,260 | 700 |
| 2009/05/25 | 1,290 | 1,290 | 1,290 | 1,290 | 1,300 |
| 2009/05/22 | 1,284 | 1,284 | 1,282 | 1,282 | 200 |
| 2009/05/21 | 1,294 | 1,295 | 1,290 | 1,290 | 600 |
| 2009/05/19 | 1,298 | 1,298 | 1,295 | 1,295 | 1,400 |
| 2009/05/15 | 1,294 | 1,298 | 1,275 | 1,275 | 4,100 |
| 2009/05/14 | 1,284 | 1,298 | 1,284 | 1,298 | 2,200 |
| 2009/05/13 | 1,270 | 1,290 | 1,270 | 1,290 | 600 |
| 2009/05/12 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2009/05/11 | 1,263 | 1,283 | 1,263 | 1,283 | 300 |
| 2009/05/08 | 1,286 | 1,286 | 1,275 | 1,275 | 200 |
| 2009/05/07 | 1,290 | 1,290 | 1,270 | 1,270 | 1,000 |
| 2009/05/01 | 1,288 | 1,289 | 1,288 | 1,289 | 200 |
| 2009/04/30 | 1,267 | 1,290 | 1,267 | 1,290 | 1,300 |
| 2009/04/28 | 1,250 | 1,267 | 1,230 | 1,267 | 600 |
| 2009/04/27 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2009/04/24 | 1,278 | 1,278 | 1,255 | 1,275 | 1,900 |
| 2009/04/23 | 1,269 | 1,269 | 1,269 | 1,269 | 100 |
| 2009/04/20 | 1,230 | 1,250 | 1,230 | 1,250 | 2,500 |
| 2009/04/16 | 1,280 | 1,280 | 1,279 | 1,279 | 200 |
| 2009/04/15 | 1,276 | 1,293 | 1,240 | 1,240 | 5,100 |
| 2009/04/14 | 1,282 | 1,296 | 1,282 | 1,296 | 1,500 |
| 2009/04/13 | 1,282 | 1,285 | 1,280 | 1,280 | 1,500 |
| 2009/04/10 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2009/04/09 | 1,293 | 1,296 | 1,276 | 1,296 | 600 |
| 2009/04/08 | 1,300 | 1,300 | 1,260 | 1,295 | 2,800 |
| 2009/04/06 | 1,297 | 1,297 | 1,297 | 1,297 | 900 |
| 2009/04/03 | 1,295 | 1,295 | 1,294 | 1,294 | 200 |
| 2009/04/02 | 1,270 | 1,295 | 1,270 | 1,295 | 300 |
| 2009/04/01 | 1,291 | 1,291 | 1,270 | 1,270 | 300 |
| 2009/03/31 | 1,220 | 1,280 | 1,220 | 1,280 | 600 |
| 2009/03/30 | 1,200 | 1,200 | 1,200 | 1,200 | 4,100 |
| 2009/03/27 | 1,285 | 1,285 | 1,285 | 1,285 | 100 |
| 2009/03/25 | 1,300 | 1,300 | 1,280 | 1,281 | 1,700 |
| 2009/03/24 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2009/03/17 | 1,297 | 1,297 | 1,291 | 1,291 | 1,500 |
| 2009/03/16 | 1,278 | 1,300 | 1,278 | 1,297 | 5,600 |
| 2009/03/13 | 1,283 | 1,300 | 1,275 | 1,300 | 4,300 |
| 2009/03/12 | 1,270 | 1,284 | 1,270 | 1,284 | 1,700 |
| 2009/03/11 | 1,265 | 1,265 | 1,265 | 1,265 | 200 |
| 2009/03/10 | 1,261 | 1,261 | 1,260 | 1,260 | 1,600 |
| 2009/03/09 | 1,260 | 1,262 | 1,260 | 1,260 | 1,400 |
| 2009/03/06 | 1,270 | 1,270 | 1,260 | 1,260 | 1,500 |
| 2009/03/05 | 1,280 | 1,298 | 1,280 | 1,280 | 2,000 |
| 2009/03/04 | 1,261 | 1,280 | 1,261 | 1,280 | 1,600 |
| 2009/03/03 | 1,251 | 1,257 | 1,251 | 1,257 | 400 |
| 2009/03/02 | 1,251 | 1,251 | 1,250 | 1,250 | 900 |
| 2009/02/27 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2009/02/26 | 1,250 | 1,299 | 1,124 | 1,190 | 20,100 |
| 2009/02/25 | 1,299 | 1,299 | 1,260 | 1,260 | 3,200 |
| 2009/02/24 | 1,290 | 1,298 | 1,290 | 1,298 | 400 |
| 2009/02/23 | 1,283 | 1,299 | 1,283 | 1,290 | 1,900 |
| 2009/02/20 | 1,261 | 1,280 | 1,261 | 1,280 | 600 |
| 2009/02/19 | 1,299 | 1,299 | 1,299 | 1,299 | 3,100 |
| 2009/02/18 | 1,299 | 1,300 | 1,299 | 1,300 | 2,100 |
| 2009/02/17 | 1,299 | 1,300 | 1,299 | 1,300 | 1,100 |
| 2009/02/16 | 1,300 | 1,300 | 1,280 | 1,299 | 5,400 |
| 2009/02/13 | 1,288 | 1,300 | 1,288 | 1,300 | 4,400 |
| 2009/02/12 | 1,283 | 1,285 | 1,283 | 1,285 | 2,100 |
| 2009/02/10 | 1,284 | 1,284 | 1,284 | 1,284 | 100 |
| 2009/02/09 | 1,285 | 1,285 | 1,281 | 1,281 | 300 |
| 2009/02/06 | 1,270 | 1,280 | 1,270 | 1,280 | 1,500 |
| 2009/02/05 | 1,251 | 1,270 | 1,251 | 1,270 | 1,600 |
| 2009/02/04 | 1,254 | 1,255 | 1,251 | 1,251 | 1,200 |
| 2009/02/03 | 1,251 | 1,254 | 1,250 | 1,254 | 7,600 |
| 2009/02/02 | 1,250 | 1,251 | 1,249 | 1,250 | 3,800 |
| 2009/01/30 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
| 2009/01/29 | 1,251 | 1,251 | 1,250 | 1,250 | 500 |
| 2009/01/28 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2009/01/26 | 1,269 | 1,269 | 1,268 | 1,268 | 200 |
| 2009/01/23 | 1,286 | 1,286 | 1,250 | 1,250 | 2,200 |
| 2009/01/19 | 1,271 | 1,280 | 1,255 | 1,280 | 1,000 |
| 2009/01/16 | 1,299 | 1,299 | 1,290 | 1,290 | 300 |
| 2009/01/15 | 1,296 | 1,300 | 1,293 | 1,293 | 7,000 |
| 2009/01/14 | 1,278 | 1,300 | 1,275 | 1,300 | 6,200 |
| 2009/01/13 | 1,276 | 1,280 | 1,276 | 1,280 | 1,300 |
| 2009/01/09 | 1,280 | 1,280 | 1,273 | 1,273 | 800 |
| 2009/01/05 | 1,280 | 1,280 | 1,245 | 1,245 | 1,200 |