日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 2,085 2,110 2,085 2,110 600
2012/12/27 2,082 2,082 2,070 2,070 400
2012/12/25 2,120 2,120 2,100 2,100 1,400
2012/12/21 2,100 2,100 2,070 2,070 600
2012/12/20 2,071 2,100 2,071 2,100 900
2012/12/18 2,100 2,100 2,100 2,100 500
2012/12/17 2,095 2,145 2,095 2,100 2,300
2012/12/14 2,035 2,100 2,035 2,045 4,500
2012/12/13 2,017 2,019 2,017 2,019 300
2012/12/12 2,002 2,002 2,001 2,001 200
2012/12/11 1,980 2,019 1,980 2,019 500
2012/12/10 2,067 2,067 1,936 2,000 3,400
2012/12/07 2,039 2,070 2,039 2,070 600
2012/12/06 2,050 2,050 2,037 2,037 2,000
2012/12/05 2,050 2,050 2,050 2,050 700
2012/12/04 2,029 2,035 2,021 2,035 1,100
2012/12/03 2,025 2,025 2,025 2,025 300
2012/11/29 2,001 2,035 2,000 2,035 1,000
2012/11/28 2,005 2,005 2,005 2,005 100
2012/11/22 2,015 2,015 2,015 2,015 1,400
2012/11/21 2,003 2,003 1,990 1,998 500
2012/11/19 2,000 2,000 2,000 2,000 200
2012/11/16 2,000 2,000 2,000 2,000 100
2012/11/15 2,100 2,100 2,000 2,000 7,300
2012/11/14 2,100 2,100 2,098 2,098 300
2012/11/13 2,100 2,100 2,100 2,100 100
2012/11/12 2,100 2,100 2,100 2,100 300
2012/11/09 2,100 2,100 2,100 2,100 300
2012/11/07 2,100 2,100 2,100 2,100 100
2012/11/05 2,138 2,138 2,088 2,088 700
2012/11/02 2,120 2,139 2,120 2,138 1,800
2012/11/01 2,120 2,120 2,120 2,120 200
2012/10/31 2,136 2,136 2,120 2,120 2,400
2012/10/29 2,136 2,136 2,136 2,136 300
2012/10/26 2,136 2,136 2,136 2,136 1,800
2012/10/25 2,136 2,136 2,135 2,136 2,300
2012/10/24 2,133 2,135 2,130 2,135 3,100
2012/10/23 2,116 2,133 2,116 2,133 1,800
2012/10/22 2,130 2,130 2,061 2,066 2,500
2012/10/19 2,099 2,131 2,099 2,131 600
2012/10/18 2,100 2,134 2,099 2,099 900
2012/10/17 2,102 2,134 2,053 2,099 2,400
2012/10/16 2,099 2,101 2,099 2,101 3,100
2012/10/15 2,055 2,140 2,055 2,064 4,700
2012/10/12 2,083 2,083 2,055 2,055 2,900
2012/10/11 2,092 2,092 2,055 2,055 2,800
2012/10/09 2,078 2,094 2,078 2,092 1,800
2012/10/05 2,078 2,095 2,078 2,078 2,700
2012/10/04 2,060 2,069 2,060 2,069 700
2012/10/03 2,041 2,051 2,041 2,051 300
2012/10/02 2,022 2,043 2,022 2,040 2,400
2012/10/01 2,015 2,015 2,015 2,015 1,000
2012/09/28 2,002 2,049 2,002 2,015 1,100
2012/09/27 2,030 2,031 2,020 2,020 900
2012/09/26 2,073 2,073 2,050 2,055 1,600
2012/09/25 2,108 2,108 2,070 2,106 2,400
2012/09/24 2,100 2,100 2,075 2,075 2,300
2012/09/21 2,101 2,101 2,090 2,090 2,300
2012/09/20 2,100 2,100 2,090 2,090 3,000
2012/09/19 2,095 2,095 2,095 2,095 100
2012/09/18 2,098 2,100 2,098 2,100 2,700
2012/09/14 2,096 2,100 2,090 2,100 5,200
2012/09/13 2,089 2,090 2,085 2,085 1,800
2012/09/12 2,090 2,090 2,090 2,090 300
2012/09/11 2,071 2,071 2,043 2,043 1,300
2012/09/10 2,101 2,101 2,043 2,043 1,800
2012/09/07 2,100 2,110 2,090 2,101 2,100
2012/09/06 2,100 2,100 2,100 2,100 1,500
2012/09/05 2,100 2,100 2,100 2,100 2,000
2012/09/04 2,092 2,092 2,092 2,092 500
2012/09/03 2,100 2,100 2,092 2,092 1,700
2012/08/31 2,100 2,100 2,100 2,100 100
2012/08/30 2,110 2,110 2,067 2,100 1,700
2012/08/29 2,110 2,160 2,100 2,110 3,000
2012/08/28 2,150 2,176 2,110 2,110 5,900
2012/08/27 2,140 2,140 2,140 2,140 200
2012/08/24 2,100 2,110 2,080 2,110 2,500
2012/08/23 2,080 2,090 2,070 2,080 5,200
2012/08/22 2,144 2,144 2,050 2,050 2,800
2012/08/21 2,100 2,144 2,100 2,144 1,700
2012/08/20 2,130 2,130 2,050 2,100 2,200
2012/08/17 2,040 2,100 2,040 2,100 600
2012/08/16 2,025 2,025 2,025 2,025 100
2012/08/15 2,025 2,085 2,025 2,025 4,600
2012/08/14 2,005 2,025 2,005 2,025 2,700
2012/08/13 2,000 2,005 2,000 2,005 2,200
2012/08/10 2,000 2,000 2,000 2,000 300
2012/08/09 2,000 2,000 2,000 2,000 1,500
2012/08/08 1,997 2,000 1,997 2,000 1,700
2012/08/07 1,997 1,997 1,997 1,997 500
2012/08/06 1,997 1,997 1,997 1,997 1,000
2012/08/03 1,998 1,999 1,997 1,997 2,200
2012/08/02 1,990 1,990 1,990 1,990 700
2012/08/01 2,000 2,000 1,960 1,990 2,200
2012/07/31 1,990 2,000 1,990 2,000 1,700
2012/07/30 2,000 2,007 1,962 1,990 5,700
2012/07/27 2,000 2,000 2,000 2,000 2,600
2012/07/26 2,000 2,000 1,985 2,000 2,700
2012/07/25 2,008 2,008 1,980 2,000 3,700
2012/07/24 1,997 1,999 1,990 1,999 2,800
2012/07/23 2,009 2,009 1,973 1,973 3,800
2012/07/20 2,009 2,010 2,009 2,009 3,600
2012/07/19 2,003 2,003 2,003 2,003 2,400
2012/07/18 2,009 2,009 2,000 2,003 2,700
2012/07/17 2,000 2,022 1,942 2,010 9,000
2012/07/13 1,964 1,964 1,940 1,942 6,500
2012/07/12 1,904 1,904 1,904 1,904 1,800
2012/07/11 1,912 1,912 1,904 1,904 4,200
2012/07/10 1,892 1,914 1,892 1,914 300
2012/07/09 1,911 1,920 1,911 1,920 2,300
2012/07/06 1,910 1,911 1,910 1,911 1,600
2012/07/05 1,900 1,910 1,900 1,910 4,900
2012/07/04 1,890 1,890 1,888 1,888 1,700
2012/07/03 1,889 1,890 1,889 1,890 300
2012/07/02 1,876 1,880 1,875 1,880 800
2012/06/29 1,900 1,900 1,880 1,880 700
2012/06/28 1,880 1,905 1,880 1,905 2,600
2012/06/27 1,879 1,879 1,879 1,879 200
2012/06/25 1,899 1,899 1,899 1,899 1,200
2012/06/22 1,868 1,868 1,868 1,868 600
2012/06/21 1,858 1,858 1,850 1,850 3,300
2012/06/20 1,853 1,858 1,853 1,858 1,700
2012/06/19 1,849 1,888 1,849 1,851 1,900
2012/06/18 1,830 1,830 1,830 1,830 200
2012/06/15 1,838 1,840 1,830 1,830 3,100
2012/06/14 1,849 1,850 1,849 1,850 1,400
2012/06/13 1,849 1,850 1,849 1,850 1,800
2012/06/11 1,849 1,849 1,849 1,849 500
2012/06/08 1,853 1,853 1,853 1,853 200
2012/06/05 1,877 1,877 1,826 1,826 800
2012/06/01 1,797 1,797 1,797 1,797 100
2012/05/31 1,791 1,812 1,757 1,797 700
2012/05/28 1,802 1,825 1,802 1,825 200
2012/05/25 1,804 1,884 1,804 1,835 2,400
2012/05/22 1,762 1,771 1,762 1,771 400
2012/05/21 1,750 1,750 1,750 1,750 100
2012/05/18 1,790 1,830 1,750 1,750 1,700
2012/05/17 1,846 1,846 1,810 1,810 200
2012/05/16 1,837 1,941 1,800 1,876 5,500
2012/05/15 1,839 1,874 1,833 1,838 2,900
2012/05/14 1,835 1,840 1,834 1,840 900
2012/05/11 1,836 1,836 1,835 1,835 200
2012/05/10 1,850 1,860 1,830 1,830 900
2012/05/09 1,856 1,856 1,855 1,855 200
2012/05/08 1,850 1,889 1,850 1,889 600
2012/05/07 1,865 1,865 1,850 1,850 1,100
2012/05/02 1,870 1,899 1,870 1,874 1,100
2012/05/01 1,850 1,889 1,850 1,856 700
2012/04/27 1,850 1,850 1,850 1,850 1,000
2012/04/26 1,890 1,890 1,890 1,890 300
2012/04/25 1,930 1,930 1,930 1,930 900
2012/04/24 1,929 1,930 1,929 1,930 300
2012/04/23 1,930 1,930 1,908 1,930 1,500
2012/04/18 1,963 1,963 1,953 1,953 800
2012/04/17 1,991 1,991 1,973 1,973 300
2012/04/16 1,997 2,000 1,985 1,998 3,300
2012/04/13 1,994 1,995 1,994 1,994 600
2012/04/11 1,941 1,955 1,941 1,955 400
2012/04/10 1,960 1,960 1,956 1,956 500
2012/04/09 1,960 1,964 1,960 1,964 300
2012/04/06 1,940 1,969 1,939 1,969 600
2012/04/05 1,975 1,995 1,930 1,935 1,400
2012/04/04 1,988 1,988 1,973 1,978 1,100
2012/04/03 1,970 1,970 1,958 1,958 1,600
2012/03/30 1,970 1,970 1,950 1,950 1,400
2012/03/29 1,970 1,970 1,970 1,970 100
2012/03/28 1,974 1,974 1,970 1,970 2,200
2012/03/27 1,999 2,000 1,999 2,000 600
2012/03/26 1,991 2,000 1,991 2,000 500
2012/03/23 1,998 1,998 1,975 1,997 1,600
2012/03/22 1,970 1,970 1,970 1,970 500
2012/03/21 1,960 1,971 1,960 1,970 1,400
2012/03/19 1,994 1,994 1,970 1,970 400
2012/03/16 1,959 1,959 1,959 1,959 300
2012/03/15 2,000 2,000 1,964 1,999 2,800
2012/03/14 1,999 2,010 1,982 2,010 500
2012/03/13 1,952 1,980 1,951 1,980 1,100
2012/03/12 1,980 1,980 1,951 1,951 400
2012/03/09 1,980 1,980 1,954 1,954 300
2012/03/07 1,973 1,980 1,973 1,980 400
2012/03/06 1,982 1,982 1,980 1,980 600
2012/03/05 1,990 1,990 1,990 1,990 500
2012/03/01 1,999 2,000 1,936 1,936 2,000
2012/02/29 2,000 2,000 1,986 1,986 500
2012/02/28 1,969 2,008 1,969 2,008 300
2012/02/27 2,049 2,049 2,000 2,010 700
2012/02/24 1,958 2,000 1,958 2,000 1,700
2012/02/23 1,910 1,930 1,910 1,930 400
2012/02/22 1,910 1,910 1,910 1,910 2,600
2012/02/21 1,903 1,910 1,903 1,910 1,300
2012/02/17 1,898 1,898 1,898 1,898 200
2012/02/16 1,900 1,910 1,900 1,910 1,500
2012/02/15 1,948 1,948 1,908 1,910 3,800
2012/02/14 1,905 1,959 1,905 1,959 4,200
2012/02/13 1,898 1,910 1,882 1,910 1,900
2012/02/10 1,898 1,900 1,860 1,881 400
2012/02/09 1,889 1,889 1,851 1,861 1,400
2012/02/08 1,849 1,850 1,849 1,850 700
2012/02/07 1,823 1,823 1,811 1,811 1,100
2012/02/06 1,900 1,900 1,810 1,850 2,000
2012/02/03 1,885 1,885 1,885 1,885 400
2012/02/02 1,884 1,884 1,866 1,884 700
2012/02/01 1,884 1,884 1,884 1,884 100
2012/01/31 1,875 1,875 1,875 1,875 300
2012/01/25 1,889 1,889 1,885 1,885 1,200
2012/01/24 1,856 1,859 1,856 1,856 900
2012/01/23 1,852 1,852 1,850 1,850 1,100
2012/01/20 1,852 1,852 1,852 1,852 500
2012/01/19 1,860 1,860 1,852 1,852 2,500
2012/01/18 1,852 1,852 1,852 1,852 100
2012/01/17 1,889 1,895 1,857 1,877 1,700
2012/01/16 1,862 1,890 1,862 1,890 5,700
2012/01/13 1,821 1,830 1,821 1,830 400
2012/01/12 1,811 1,820 1,811 1,820 400
2012/01/11 1,801 1,810 1,801 1,810 1,100
2012/01/10 1,800 1,800 1,800 1,800 100
2012/01/05 1,800 1,800 1,790 1,800 2,000
2012/01/04 1,800 1,800 1,800 1,800 1,600

このページの先頭へ