[3951 東証2部] 朝日印刷 日足 時系列データ

[3951 東証2部] 朝日印刷 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122826.002826.002802.002809.0034009555900
2017-12-112837.002840.002820.002825.00570016143900
2017-12-082836.002836.002806.002823.00610017261500
2017-12-072820.002824.002806.002824.00420011826500
2017-12-062805.002812.002793.002812.00370010370000
2017-12-052810.002817.002798.002798.0034009532200
2017-12-042813.002820.002810.002810.0023006478700
2017-12-012799.002802.002785.002789.00540015094500
2017-11-302800.002809.002792.002792.0024006719200
2017-11-292815.002815.002797.002803.00470013190300
2017-11-282820.002839.002810.002810.00410011559400
2017-11-272833.002833.002812.002820.0033009313300
2017-11-242830.002840.002819.002825.00400011314700
2017-11-222828.002830.002812.002824.00740020858700
2017-11-212807.002830.002807.002828.0015004223300
2017-11-202843.002858.002811.002814.00780022103700
2017-11-172826.002849.002807.002840.00590016699100
2017-11-162800.002865.002800.002831.00850024128800
2017-11-152879.002879.002811.002832.001670047636700
2017-11-142780.002896.002780.002871.0069100195824000
2017-11-132700.002703.002680.002680.0021005657800
2017-11-102691.002708.002691.002700.0024006484600
2017-11-092701.002708.002688.002700.00490013231000
2017-11-082700.002719.002700.002719.009002436000
2017-11-072730.002730.002700.002700.00460012443500
2017-11-062719.002721.002717.002717.0012003262300
2017-11-022706.002746.002706.002717.0036009790100
2017-11-012744.002779.002700.002713.001850050733200
2017-10-312740.002740.002725.002732.0031008471000
2017-10-302660.002750.002660.002721.001450039440400
2017-10-272709.002714.002693.002700.00530014317000
2017-10-262686.002720.002686.002709.001230033305200
2017-10-252695.002695.002692.002692.0020005387600
2017-10-242700.002700.002662.002680.00530014228400
2017-10-232660.002706.002660.002695.002580069576300
2017-10-202675.002675.002656.002656.0015004005800
2017-10-192646.002700.002646.002683.001550041666500
2017-10-182652.002668.002641.002668.00400010614300
2017-10-172642.002700.002642.002684.002160057847500
2017-10-162684.002692.002663.002671.001460039056500
2017-10-132650.002684.002650.002658.00420011197400
2017-10-122629.002655.002629.002650.00780020668100
2017-10-112640.002640.002640.002640.007001848000
2017-10-102640.002650.002640.002640.00380010035000
2017-10-062640.002640.002639.002640.0027007127600
2017-10-052660.002660.002640.002640.0014003709900
2017-10-042627.002660.002601.002655.001100029102200
2017-10-032610.002627.002605.002607.0018004702900
2017-10-022607.002607.002607.002607.004001042800
2017-09-292590.002625.002590.002620.0031008099800
2017-09-282584.002591.002584.002590.0018004661000
2017-09-272590.002591.002589.002590.0026006734000
2017-09-262594.002622.002580.002596.0030007793800
2017-09-252572.002634.002572.002580.001100028430500
2017-09-222600.002600.002549.002566.001000025610300
2017-09-212639.002640.002593.002600.00860022466400
2017-09-202645.002652.002640.002640.00420011114000
2017-09-192629.002685.002600.002645.001280033622100
2017-09-152645.002651.002644.002650.00900023813400
2017-09-142643.002645.002643.002645.005001321900
2017-09-132641.002650.002639.002643.0010002643800
2017-09-122669.002670.002639.002639.00400010641100
2017-09-112664.002677.002656.002669.0036009597700
2017-09-082655.002658.002641.002645.0023006099100
2017-09-072640.002654.002640.002640.0011002906800
2017-09-062645.002645.002640.002640.007001849700
2017-09-052657.002657.002645.002645.0024006366600
2017-09-042656.002666.002642.002642.0023006112700
2017-09-012655.002663.002654.002655.00400010629200
2017-08-312650.002657.002645.002656.00750019919400
2017-08-302632.002655.002632.002650.0016004237900
2017-08-292640.002641.002630.002630.008002110200
2017-08-282622.002655.002622.002640.00620016398700
2017-08-252650.002650.002610.002610.0033008712400
2017-08-242601.002649.002600.002649.001180030965500
2017-08-232600.002609.002600.002609.0017004426000
2017-08-222599.002609.002590.002609.004001039700
2017-08-212600.002600.002599.002599.004001039700
2017-08-182591.002612.002571.002612.007001807700
2017-08-172618.002618.002601.002601.007001824100
2017-08-162607.002607.002592.002592.0020005200500
2017-08-152632.002632.002607.002607.0024006313800
2017-08-142613.002636.002613.002636.0013003415100
2017-08-102604.002605.002600.002600.004001041300
2017-08-092618.002618.002604.002604.008002089300
2017-08-082620.002620.002600.002619.0023005990900
2017-08-072610.002620.002600.002620.0025006543000
2017-08-042610.002610.002600.002600.006001565000
2017-08-032620.002620.002600.002600.0017004446300
2017-08-022619.002619.002619.002619.00100261900
2017-08-012605.002605.002601.002604.005001301600
2017-07-312601.002620.002600.002620.0012003126300
2017-07-2800
2017-07-272593.002601.002593.002601.005001298000
2017-07-262600.002625.002600.002620.0011002870500
2017-07-252614.002614.002614.002614.0011002875400
2017-07-242600.002601.002589.002594.0011002857700
2017-07-2100
2017-07-202591.002591.002586.002586.00300776800
2017-07-192561.002640.002561.002591.0035009084600
2017-07-182640.002640.002583.002583.00960025294600
2017-07-142626.002632.002623.002631.00700018390300
2017-07-132620.002625.002615.002615.0015003930300
2017-07-122614.002621.002610.002620.007001830500
2017-07-112614.002614.002600.002602.0011002871000
2017-07-102581.002599.002581.002599.004001034500
2017-07-072600.002600.002555.002576.0038009803600
2017-07-062607.002607.002607.002607.006001564200
2017-07-052607.002611.002606.002606.0013003389900
2017-07-042630.002637.002606.002606.0031008138300
2017-07-032645.002646.002626.002626.006001582000
2017-06-302625.002630.002606.002630.00480012594800
2017-06-292606.002627.002606.002627.0018004708400
2017-06-282620.002620.002606.002606.007001827700
2017-06-272630.002630.002623.002623.00300788300
2017-06-262641.002641.002591.002591.0020005228900
2017-06-232618.002628.002618.002628.0012003142600
2017-06-222609.002615.002591.002615.0017004434000
2017-06-212610.002612.002587.002593.0010002599400
2017-06-202592.002592.002590.002590.0015003887400
2017-06-192619.002620.002594.002595.0020005215300
2017-06-162638.002638.002619.002619.0015003948100
2017-06-152652.002662.002637.002637.0034009021500
2017-06-142647.002664.002647.002664.00640016964300
2017-06-132642.002655.002642.002649.00510013516200
2017-06-122650.002650.002641.002641.006001587800
2017-06-092646.002649.002633.002649.0017004500200
2017-06-082650.002650.002631.002646.005001320400
2017-06-0700
2017-06-062630.002650.002630.002650.0026006880100
2017-06-052605.002640.002605.002620.0028007342100
2017-06-022635.002635.002567.002604.0013003379400
2017-06-012639.002639.002600.002606.009002351000
2017-05-312611.002640.002600.002637.00440011547800
2017-05-302571.002626.002566.002626.0028007310200
2017-05-292587.002600.002566.002571.0021005444200
2017-05-262580.002592.002570.002571.0011002834100
2017-05-252593.002598.002593.002598.0022005706100
2017-05-242557.002570.002543.002570.0028007174300
2017-05-232517.002555.002517.002555.00910023124300
2017-05-222484.002545.002478.002500.00510012743600
2017-05-192486.002486.002469.002478.0029007175400
2017-05-182500.002509.002475.002486.0028006949600
2017-05-172574.002574.002501.002511.00610015430900
2017-05-162570.002580.002547.002561.00780019994500
2017-05-152625.002625.002579.002579.00420010965100
2017-05-122645.002645.002611.002615.0032008397000
2017-05-112647.002650.002620.002645.0038009984000
2017-05-102640.002650.002620.002647.00420011075500
2017-05-092648.002649.002629.002629.0017004489100
2017-05-082633.002650.002633.002650.0019005021500
2017-05-022643.002643.002615.002629.009002364500
2017-05-012615.002643.002603.002634.0015003944100
2017-04-282619.002619.002587.002616.0025006508700
2017-04-272605.002605.002598.002598.0017004423300
2017-04-262622.002622.002601.002610.0019004962400
2017-04-252647.002647.002616.002622.0022005796900
2017-04-242648.002650.002613.002630.00400010557800
2017-04-212633.002633.002610.002612.0021005489800
2017-04-202648.002648.002625.002632.008002109700
2017-04-192649.002649.002618.002645.0014003687800
2017-04-182637.002652.002628.002652.0024006331700
2017-04-172580.002616.002580.002584.0024006196500
2017-04-142564.002588.002563.002580.00520013406500
2017-04-132570.002599.002570.002594.008002065500
2017-04-122572.002577.002561.002563.0022005650600
2017-04-112573.002621.002573.002577.0023005975400
2017-04-102583.002591.002573.002573.0016004130700
2017-04-072624.002634.002580.002583.0018004684500
2017-04-062615.002622.002603.002603.0022005739000
2017-04-052630.002630.002616.002617.0016004197600
2017-04-042639.002639.002620.002629.009002365900
2017-04-032694.002694.002626.002640.0035009259200
2017-03-312699.002699.002672.002694.00400010755200
2017-03-302659.002700.002659.002700.00850022790000
2017-03-292661.002661.002647.002652.00610016229400
2017-03-282634.002680.002634.002662.00730019342400
2017-03-272626.002658.002602.002603.00400010464500
2017-03-242641.002665.002626.002626.0034008988000
2017-03-232634.002642.002625.002626.0021005523100
2017-03-222604.002664.002604.002655.00500013211100
2017-03-212618.002660.002618.002629.00460012164400
2017-03-172613.002636.002613.002636.0020005267100
2017-03-162669.002669.002600.002613.00640016778300
2017-03-152674.002674.002643.002669.00390010405400
2017-03-142631.002677.002630.002677.00380010057400
2017-03-132639.002670.002630.002630.0032008463000
2017-03-102637.002648.002628.002639.0027007121200
2017-03-092628.002628.002610.002610.0026006808600
2017-03-082599.002654.002590.002645.00920024214200
2017-03-072610.002610.002578.002580.00400010367500
2017-03-062615.002630.002608.002608.0034008897200
2017-03-032645.002645.002620.002620.0027007110800
2017-03-022645.002670.002628.002645.00660017488200
2017-03-012679.002680.002658.002658.00400010661400
2017-02-282670.002679.002662.002679.00300801100
2017-02-272694.002694.002660.002678.00480012839200
2017-02-242690.002690.002682.002687.0019005109500
2017-02-232698.002700.002680.002690.0027007257300
2017-02-222701.002708.002680.002680.00520014013000
2017-02-212719.002719.002693.002693.00490013226400
2017-02-202750.002750.002695.002696.00950025772700
2017-02-172760.002760.002661.002700.002210059683100
2017-02-162691.002710.002685.002691.00560015119500
2017-02-152700.002700.002645.002691.001050028248600
2017-02-142650.002705.002645.002674.001350036195700
2017-02-132650.002650.002645.002645.0013003444000
2017-02-102618.002648.002618.002640.009002364100
2017-02-092624.002630.002619.002620.002820074010600
2017-02-082605.002634.002599.002625.0014003656700
2017-02-072660.002660.002615.002615.009002362500
2017-02-062674.002700.002619.002662.00650017231100
2017-02-032600.002624.002600.002624.006001562400
2017-02-022632.002632.002625.002625.005001315000
2017-02-012583.002632.002575.002632.001970051323100
2017-01-312593.002593.002580.002580.0012003104900
2017-01-302593.002593.002592.002593.004001037100
2017-01-272574.002593.002574.002593.006001547100
2017-01-262595.002595.002594.002594.00600015569900
2017-01-252594.002594.002594.002594.0016004150400
2017-01-242588.002588.002581.002581.009002327700
2017-01-232570.002590.002570.002582.0013003358700
2017-01-202609.002609.002587.002587.004001039200
2017-01-192619.002619.002615.002615.00300785300
2017-01-182618.002618.002544.002588.0022005671400
2017-01-172665.002665.002600.002600.0011002886900
2017-01-162669.002681.002630.002665.00680018141500
2017-01-132598.002620.002598.002619.0014003653400
2017-01-1200
2017-01-112589.002616.002582.002582.0020005185300
2017-01-102565.002567.002558.002566.0019004874300
2017-01-062598.002598.002564.002565.009002320900
2017-01-052625.002625.002576.002576.007001827200
2017-01-042630.002630.002579.002606.008002088200
2016-12-302638.002638.002621.002621.00300789700
2016-12-292620.002670.002620.002622.00540014298900
2016-12-282670.002670.002620.002668.0010002664500
2016-12-272598.002689.002598.002689.00820021529100
2016-12-262605.002606.002555.002555.0020005205100
2016-12-222650.002650.002605.002605.0030007901500
2016-12-212650.002650.002641.002641.006001589100
2016-12-202650.002650.002619.002619.0011002911900
2016-12-192601.002616.002601.002616.007001828200
2016-12-162672.002695.002580.002650.0016004279700
2016-12-152653.002672.002641.002672.00830022067100
2016-12-142640.002670.002624.002670.0022005804900
2016-12-132699.002750.002634.002640.00500013330300
2016-12-122623.002700.002600.002699.00380010092800
2016-12-092572.002600.002569.002594.00620016004200
2016-12-082569.002589.002506.002506.0035008957300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter