[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 
2017-04-282619.002619.002587.002616.0025006508700
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
2016-12-072559.002559.002559.002559.00100255900
2016-12-062536.002550.002520.002550.0031007880000
2016-12-052480.002536.002479.002536.00680016940300
2016-12-022460.002460.002460.002460.005001230000
2016-12-012460.002460.002457.002457.00200491700
2016-11-302453.002453.002452.002452.00200490500
2016-11-2900
2016-11-282460.002475.002460.002461.0010002468600
2016-11-252499.002499.002462.002462.0019004733700
2016-11-242481.002483.002481.002481.00400992600
2016-11-222450.002487.002450.002487.0013003194600
2016-11-212499.002499.002450.002450.0024005911100
2016-11-182450.002500.002450.002500.00600014928200
2016-11-172450.002450.002441.002443.009002198800
2016-11-162435.002450.002435.002441.00450010987000
2016-11-152433.002433.002400.002400.0026006312600
2016-11-142398.002415.002398.002415.009002161900
2016-11-112386.002398.002386.002398.00400956800
2016-11-102385.002385.002381.002381.0010002382600
2016-11-092381.002381.002381.002381.00200476200
2016-11-0800
2016-11-072430.002431.002381.002381.0013003120000
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-312396.002434.002378.002392.0022005273200
2016-10-282375.002375.002375.002375.00300712500
2016-10-272352.002353.002339.002339.00400939000
2016-10-262378.002380.002366.002380.0015003567800
2016-10-252380.002380.002350.002378.0023005444100
2016-10-242388.002388.002357.002372.0013003078600
2016-10-212350.002350.002350.002350.00100235000
2016-10-2000
2016-10-1900
2016-10-182384.002384.002339.002339.00400947900
2016-10-172386.002386.002337.002338.0024005716700
2016-10-142361.002382.002352.002382.0013003076300
2016-10-132362.002363.002360.002361.009002125100
2016-10-1200
2016-10-112380.002380.002358.002360.0013003071900
2016-10-072390.002390.002350.002350.007001665100
2016-10-062389.002389.002352.002380.006001425900
2016-10-052360.002360.002351.002351.0010002357300
2016-10-042361.002361.002356.002356.00400942900
2016-10-032361.002361.002361.002361.00200472200
2016-09-302370.002370.002360.002360.00400945000
2016-09-292398.002398.002370.002370.007001667600
2016-09-282332.002356.002332.002356.005001175000
2016-09-272390.002390.002390.002390.00300717000
2016-09-262400.002411.002365.002390.007001676600
2016-09-232364.002393.002321.002393.0016003776700
2016-09-212360.002360.002342.002342.006001413000
2016-09-202400.002400.002360.002360.008001905900
2016-09-162400.002405.002354.002354.009002151900
2016-09-152431.002431.002400.002400.00420010193700
2016-09-142370.002423.002370.002423.0013003118400
2016-09-132350.002370.002350.002370.0028006582000
2016-09-122349.002349.002302.002302.00200465100
2016-09-092350.002350.002348.002350.0012002819700
2016-09-082350.002415.002350.002415.00430010301900
2016-09-072300.002350.002300.002350.0012002800000
2016-09-062300.002300.002300.002300.00100230000
2016-09-052350.002350.002350.002350.009002115000
2016-09-0200
2016-09-012353.002353.002353.002353.00100235300
2016-08-3100
2016-08-302362.002390.002344.002344.0015003534800
2016-08-292362.002362.002362.002362.00200472400
2016-08-262350.002390.002350.002370.005001188900
2016-08-252390.002390.002351.002389.0017004058000
2016-08-242340.002340.002340.002340.00470010998000
2016-08-232330.002330.002330.002330.00100233000
2016-08-222330.002340.002330.002340.00400934000
2016-08-1900
2016-08-1800
2016-08-172338.002338.002327.002327.00300700300
2016-08-162335.002340.002321.002340.005001167600
2016-08-152336.002350.002332.002341.00540012625200
2016-08-122330.002346.002325.002346.0019004435300
2016-08-102340.002340.002330.002330.005001167000
2016-08-092335.002340.002335.002340.0014003270000
2016-08-082340.002340.002335.002336.0013003040600
2016-08-052360.002363.002321.002363.0019004464400
2016-08-042349.002349.002300.002314.00400926600
2016-08-032315.002342.002222.002342.0041009406600
2016-08-022398.002398.002391.002391.00200478900
2016-08-012400.002400.002400.002400.0011002640000
2016-07-292435.002435.002435.002435.00400974000
2016-07-282420.002420.002410.002410.007001688000
2016-07-272414.002420.002414.002420.00300724800
2016-07-262445.002495.002414.002414.0018004387900
2016-07-252499.002499.002470.002475.0017004239500
2016-07-222462.002462.002420.002462.007001714400
2016-07-212404.002464.002404.002462.009002205800
2016-07-202402.002406.002402.002402.006001441600
2016-07-192499.002499.002390.002400.0014003406800
2016-07-152498.002526.002458.002500.001830045689400
2016-07-142443.002448.002415.002448.0039009503000
2016-07-132349.002420.002349.002420.0033007873200
2016-07-122346.002349.002346.002349.005001173300
2016-07-112348.002380.002348.002353.0024005661300
2016-07-082398.002398.002349.002395.00490011715200
2016-07-072313.002336.002313.002336.006001393300
2016-07-062357.002357.002300.002316.0010002313900
2016-07-052361.002363.002357.002357.0027006373300
2016-07-042351.002361.002351.002361.005001176700
2016-07-012425.002450.002370.002400.0021005068000
2016-06-302425.002470.002416.002470.00880021424400
2016-06-292320.002340.002320.002338.00540012580000
2016-06-282200.002300.002200.002300.0014003142900
2016-06-272227.002227.002179.002209.009001991000
2016-06-242349.002349.002140.002150.00560012718700
2016-06-232317.002320.002311.002320.0023005332000
2016-06-222313.002340.002310.002310.00510011819600
2016-06-212299.002315.002267.002315.00490011281200
2016-06-2000
2016-06-172290.002290.002290.002290.00200458000
2016-06-162300.002310.002255.002310.0025005739900
2016-06-152286.002305.002236.002300.00880020125800
2016-06-142297.002297.002242.002277.0026005907600
2016-06-132299.002303.002274.002300.00480011020300
2016-06-102276.002315.002276.002298.00780017890200
2016-06-092229.002276.002229.002263.0042009528600
2016-06-082261.002261.002221.002221.009002025800
2016-06-072270.002280.002201.002280.001010022917200
2016-06-062219.002270.002219.002252.001270028480300
2016-06-032195.002221.002195.002221.001030022835400
2016-06-022160.002160.002160.002160.00200432000
2016-06-012160.002160.002160.002160.00400864000
2016-05-312180.002180.002180.002180.00200436000
2016-05-302155.002170.002155.002170.009001941000
2016-05-272205.002205.002205.002205.00300661500
2016-05-262224.002224.002224.002224.00200444800
2016-05-252239.002240.002215.002229.0025005585300
2016-05-242225.002225.002212.002212.007001556200
2016-05-232200.002203.002200.002200.00400880400
2016-05-202150.002200.002135.002200.0019004091700
2016-05-192201.002201.002155.002155.006001311400
2016-05-182200.002210.002200.002200.0014003081000
2016-05-172201.002201.002151.002158.008001744200
2016-05-162255.002255.002200.002200.00460010335000
2016-05-132243.002254.002205.002254.0019004247600
2016-05-122250.002250.002238.002244.0010002246800
2016-05-112263.002263.002250.002250.0010002256400
2016-05-102243.002263.002224.002263.0033007422700
2016-05-092250.002250.002218.002218.006001346200
2016-05-062200.002269.002186.002248.00520011561700
2016-05-022188.002188.002183.002183.00400874700
2016-04-282212.002212.002162.002162.009001958500
2016-04-272207.002213.002207.002212.005001105200
2016-04-262200.002214.002183.002185.007001536600
2016-04-252212.002215.002200.002200.0020004424600
2016-04-222211.002220.002173.002220.0031006824000

   ※ 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。 

s7db.com Twitter Blog