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
2013/12/30 2,125 2,133 2,125 2,126 1,800
2013/12/27 2,120 2,133 2,120 2,120 1,400
2013/12/26 2,114 2,120 2,114 2,115 800
2013/12/25 2,138 2,138 2,110 2,115 4,100
2013/12/24 2,130 2,141 2,120 2,141 3,200
2013/12/20 2,129 2,147 2,129 2,130 3,600
2013/12/19 2,130 2,134 2,120 2,123 4,600
2013/12/18 2,135 2,139 2,135 2,138 600
2013/12/17 2,144 2,144 2,130 2,130 11,800
2013/12/16 2,150 2,161 2,141 2,160 9,300
2013/12/13 2,145 2,145 2,120 2,140 8,300
2013/12/12 2,100 2,120 2,100 2,110 5,300
2013/12/11 2,139 2,140 2,100 2,112 36,700
2013/12/10 2,150 2,178 2,130 2,140 110,000
2013/12/09 2,213 2,213 2,120 2,120 32,600
2013/12/06 2,249 2,250 2,200 2,201 7,900
2013/12/05 2,325 2,325 2,275 2,275 4,700
2013/12/04 2,350 2,350 2,306 2,306 3,100
2013/12/03 2,300 2,310 2,300 2,310 600
2013/12/02 2,300 2,320 2,298 2,298 2,600
2013/11/29 2,310 2,335 2,310 2,335 1,200
2013/11/28 2,359 2,360 2,359 2,360 2,500
2013/11/27 2,350 2,359 2,335 2,359 2,900
2013/11/26 2,301 2,302 2,299 2,300 2,500
2013/11/25 2,313 2,359 2,313 2,330 2,300
2013/11/22 2,340 2,360 2,331 2,360 900
2013/11/21 2,330 2,344 2,330 2,338 1,100
2013/11/20 2,320 2,365 2,320 2,344 1,800
2013/11/19 2,320 2,320 2,310 2,320 1,600
2013/11/18 2,343 2,343 2,325 2,326 1,400
2013/11/15 2,398 2,400 2,342 2,355 5,100
2013/11/14 2,360 2,360 2,360 2,360 700
2013/11/13 2,355 2,355 2,353 2,353 300
2013/11/12 2,362 2,390 2,325 2,345 2,800
2013/11/11 2,373 2,373 2,370 2,370 300
2013/11/08 2,338 2,390 2,286 2,390 6,000
2013/11/07 2,320 2,400 2,320 2,363 2,600
2013/11/06 2,400 2,405 2,320 2,320 3,500
2013/11/05 2,465 2,465 2,400 2,401 2,000
2013/11/01 2,469 2,469 2,465 2,465 200
2013/10/31 2,470 2,470 2,440 2,443 700
2013/10/30 2,456 2,456 2,455 2,456 500
2013/10/28 2,435 2,441 2,435 2,441 200
2013/10/25 2,509 2,509 2,443 2,443 1,700
2013/10/24 2,476 2,500 2,474 2,500 400
2013/10/23 2,460 2,472 2,460 2,472 300
2013/10/22 2,457 2,503 2,453 2,500 1,500
2013/10/21 2,512 2,512 2,453 2,453 700
2013/10/18 2,500 2,510 2,500 2,510 200
2013/10/17 2,449 2,500 2,449 2,500 800
2013/10/16 2,480 2,480 2,448 2,449 1,200
2013/10/15 2,497 2,565 2,490 2,491 3,100
2013/10/11 2,499 2,499 2,487 2,496 900
2013/10/10 2,480 2,490 2,480 2,490 800
2013/10/09 2,489 2,490 2,481 2,481 500
2013/10/08 2,480 2,489 2,480 2,489 400
2013/10/07 2,490 2,490 2,430 2,448 2,100
2013/10/04 2,490 2,490 2,485 2,485 200
2013/10/03 2,490 2,490 2,480 2,490 300
2013/10/02 2,459 2,500 2,456 2,500 6,500
2013/10/01 2,450 2,470 2,450 2,470 1,300
2013/09/30 2,467 2,467 2,466 2,466 200
2013/09/27 2,470 2,470 2,470 2,470 600
2013/09/26 2,475 2,520 2,475 2,520 2,100
2013/09/25 2,581 2,590 2,581 2,590 2,500
2013/09/24 2,531 2,531 2,530 2,531 1,500
2013/09/20 2,531 2,531 2,531 2,531 100
2013/09/19 2,560 2,560 2,545 2,560 1,100
2013/09/17 2,596 2,600 2,590 2,590 3,900
2013/09/13 2,555 2,599 2,552 2,557 2,100
2013/09/12 2,530 2,560 2,517 2,530 3,700
2013/09/11 2,500 2,550 2,500 2,550 2,200
2013/09/10 2,480 2,596 2,480 2,550 3,800
2013/09/09 2,450 2,500 2,446 2,500 7,800
2013/09/06 2,470 2,500 2,413 2,500 5,900
2013/09/05 2,546 2,546 2,519 2,520 3,200
2013/09/04 2,550 2,550 2,505 2,505 200
2013/09/03 2,550 2,550 2,549 2,550 5,900
2013/09/02 2,560 2,699 2,560 2,600 3,600
2013/08/30 2,550 2,600 2,455 2,560 7,800
2013/08/29 2,668 2,690 2,600 2,600 4,100
2013/08/28 2,600 2,699 2,600 2,670 3,900
2013/08/27 2,550 2,630 2,549 2,630 2,700
2013/08/26 2,498 2,550 2,498 2,540 700
2013/08/23 2,468 2,500 2,468 2,500 2,300
2013/08/22 2,420 2,420 2,350 2,419 1,300
2013/08/21 2,440 2,440 2,420 2,420 3,900
2013/08/20 2,411 2,420 2,411 2,417 600
2013/08/19 2,420 2,450 2,420 2,420 6,400
2013/08/16 2,382 2,440 2,382 2,440 2,300
2013/08/15 2,450 2,500 2,419 2,420 6,300
2013/08/14 2,429 2,500 2,429 2,500 900
2013/08/13 2,405 2,420 2,405 2,420 1,700
2013/08/12 2,390 2,450 2,390 2,420 1,000
2013/08/09 2,394 2,394 2,394 2,394 100
2013/08/08 2,339 2,362 2,338 2,362 700
2013/08/05 2,341 2,367 2,341 2,367 800
2013/08/02 2,331 2,380 2,300 2,340 1,100
2013/08/01 2,250 2,281 2,250 2,281 1,800
2013/07/31 2,300 2,300 2,300 2,300 900
2013/07/30 2,347 2,347 2,304 2,318 1,300
2013/07/29 2,345 2,350 2,345 2,347 300
2013/07/26 2,335 2,412 2,335 2,370 3,300
2013/07/25 2,280 2,310 2,250 2,300 6,900
2013/07/24 2,258 2,260 2,250 2,252 5,500
2013/07/23 2,255 2,265 2,254 2,260 6,100
2013/07/22 2,220 2,263 2,202 2,263 1,300
2013/07/19 2,266 2,266 2,221 2,232 4,300
2013/07/18 2,201 2,265 2,201 2,265 2,400
2013/07/17 2,218 2,230 2,201 2,230 2,400
2013/07/16 2,163 2,200 2,162 2,200 8,600
2013/07/12 2,192 2,193 2,136 2,181 7,300
2013/07/11 2,167 2,168 2,150 2,168 3,700
2013/07/10 2,181 2,182 2,165 2,166 3,700
2013/07/09 2,216 2,236 2,180 2,181 6,600
2013/07/08 2,224 2,255 2,224 2,228 2,200
2013/07/05 2,220 2,249 2,216 2,219 3,300
2013/07/04 2,199 2,270 2,182 2,270 2,800
2013/07/03 2,218 2,219 2,175 2,175 3,600
2013/07/02 2,240 2,240 2,180 2,219 6,000
2013/07/01 2,241 2,243 2,240 2,240 3,000
2013/06/28 2,341 2,341 2,239 2,329 6,200
2013/06/27 2,452 2,470 2,223 2,241 2,300
2013/06/26 2,432 2,432 2,350 2,402 900
2013/06/25 2,495 2,495 2,460 2,460 2,400
2013/06/24 2,530 2,530 2,499 2,499 700
2013/06/21 2,594 2,594 2,500 2,500 3,300
2013/06/19 2,699 2,699 2,641 2,644 2,200
2013/06/17 2,698 2,700 2,668 2,699 3,100
2013/06/14 2,696 2,700 2,696 2,700 1,600
2013/06/13 2,670 2,670 2,670 2,670 100
2013/06/11 2,680 2,695 2,680 2,695 600
2013/06/10 2,630 2,630 2,630 2,630 500
2013/06/07 2,681 2,685 2,550 2,550 2,500
2013/06/06 2,680 2,681 2,680 2,680 700
2013/06/05 2,699 2,699 2,668 2,690 1,700
2013/06/04 2,695 2,695 2,695 2,695 400
2013/06/03 2,700 2,700 2,700 2,700 1,000
2013/05/31 2,681 2,700 2,680 2,681 3,900
2013/05/30 2,698 2,698 2,682 2,682 600
2013/05/29 2,660 2,671 2,656 2,671 900
2013/05/28 2,698 2,699 2,680 2,699 1,500
2013/05/27 2,651 2,694 2,651 2,688 300
2013/05/24 2,692 2,700 2,653 2,700 2,600
2013/05/23 2,650 2,650 2,649 2,649 1,000
2013/05/22 2,650 2,650 2,650 2,650 200
2013/05/21 2,700 2,700 2,620 2,620 6,900
2013/05/20 2,700 2,700 2,670 2,671 2,000
2013/05/17 2,630 2,671 2,630 2,671 200
2013/05/16 2,741 2,741 2,650 2,650 2,000
2013/05/15 2,787 2,790 2,725 2,725 3,400
2013/05/14 2,768 2,777 2,768 2,777 400
2013/05/13 2,736 2,781 2,732 2,781 1,100
2013/05/10 2,798 2,800 2,760 2,760 400
2013/05/09 2,796 2,796 2,730 2,730 400
2013/05/08 2,730 2,795 2,730 2,765 900
2013/05/07 2,750 2,792 2,720 2,780 1,200
2013/05/02 2,790 2,794 2,750 2,750 500
2013/05/01 2,730 2,797 2,730 2,735 800
2013/04/30 2,680 2,680 2,670 2,680 1,200
2013/04/26 2,660 2,688 2,660 2,664 400
2013/04/25 2,740 2,740 2,690 2,690 1,000
2013/04/24 2,734 2,734 2,734 2,734 200
2013/04/23 2,646 2,740 2,646 2,734 800
2013/04/22 2,740 2,740 2,650 2,650 1,400
2013/04/19 2,699 2,699 2,681 2,681 600
2013/04/18 2,738 2,738 2,738 2,738 100
2013/04/17 2,730 2,730 2,727 2,727 300
2013/04/15 2,839 2,849 2,749 2,749 2,100
2013/04/12 2,819 2,819 2,819 2,819 100
2013/04/11 2,850 2,851 2,769 2,769 2,500
2013/04/10 2,970 2,970 2,870 2,870 900
2013/04/09 2,968 2,980 2,968 2,980 500
2013/04/08 3,000 3,090 2,953 2,953 2,700
2013/04/05 2,851 2,970 2,851 2,969 1,900
2013/04/04 2,800 2,800 2,800 2,800 100
2013/04/03 2,751 2,751 2,751 2,751 100
2013/04/02 2,800 2,800 2,750 2,750 600
2013/04/01 2,681 2,900 2,681 2,850 2,400
2013/03/29 2,681 2,681 2,681 2,681 200
2013/03/28 2,731 2,731 2,731 2,731 700
2013/03/27 2,681 2,731 2,681 2,730 800
2013/03/26 2,782 2,787 2,782 2,787 300
2013/03/25 2,950 2,950 2,800 2,800 1,800
2013/03/22 2,831 2,850 2,830 2,850 500
2013/03/21 2,821 2,821 2,821 2,821 100
2013/03/19 2,899 2,899 2,860 2,871 1,500
2013/03/18 2,899 2,949 2,890 2,949 1,200
2013/03/15 2,922 2,950 2,922 2,949 3,700
2013/03/14 2,879 2,898 2,850 2,873 3,100
2013/03/13 2,701 2,859 2,696 2,859 2,800
2013/03/12 2,849 2,899 2,695 2,695 4,800
2013/03/11 2,651 2,849 2,651 2,849 5,600
2013/03/08 2,799 2,799 2,650 2,650 3,300
2013/03/07 2,801 2,840 2,750 2,800 4,200
2013/03/06 2,610 2,800 2,607 2,800 3,600
2013/03/05 2,580 2,650 2,560 2,560 4,700
2013/03/04 2,570 2,650 2,560 2,560 4,800
2013/03/01 2,501 2,598 2,501 2,570 2,900
2013/02/28 2,480 2,500 2,380 2,500 4,200
2013/02/27 2,419 2,530 2,419 2,480 2,600
2013/02/26 2,299 2,390 2,299 2,390 3,600
2013/02/25 2,268 2,299 2,235 2,299 3,800
2013/02/22 2,194 2,225 2,180 2,225 1,900
2013/02/21 2,157 2,180 2,157 2,180 1,500
2013/02/20 2,170 2,200 2,149 2,157 2,700
2013/02/19 2,150 2,200 2,143 2,170 2,700
2013/02/18 2,150 2,150 2,150 2,150 1,200
2013/02/15 2,151 2,205 2,149 2,150 3,100
2013/02/14 2,173 2,189 2,160 2,189 900
2013/02/13 2,150 2,150 2,136 2,136 600
2013/02/12 2,156 2,156 2,100 2,100 2,300
2013/02/08 2,120 2,150 2,110 2,135 4,200
2013/02/07 2,125 2,125 2,125 2,125 1,000
2013/02/05 2,132 2,135 2,132 2,135 1,000
2013/02/04 2,135 2,135 2,134 2,135 3,600
2013/02/01 2,126 2,140 2,126 2,140 1,100
2013/01/31 2,121 2,139 2,121 2,139 300
2013/01/30 2,140 2,140 2,130 2,130 900
2013/01/29 2,150 2,150 2,150 2,150 400
2013/01/28 2,150 2,199 2,150 2,150 800
2013/01/25 2,200 2,239 2,150 2,150 2,300
2013/01/24 2,150 2,150 2,150 2,150 500
2013/01/23 2,150 2,150 2,150 2,150 500
2013/01/22 2,150 2,150 2,150 2,150 500
2013/01/21 2,150 2,150 2,150 2,150 500
2013/01/18 2,153 2,153 2,153 2,153 100
2013/01/16 2,153 2,153 2,153 2,153 300
2013/01/15 2,350 2,389 2,150 2,151 8,400
2013/01/11 2,146 2,150 2,146 2,150 800
2013/01/10 2,110 2,110 2,110 2,110 1,000
2013/01/09 2,106 2,107 2,106 2,106 1,200
2013/01/08 2,145 2,145 2,145 2,145 500
2013/01/07 2,146 2,146 2,145 2,145 1,000
2013/01/04 2,144 2,146 2,144 2,146 300

このページの先頭へ