[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 
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
2016-04-212172.002172.002172.002172.00100217200
2016-04-202220.002224.002203.002222.0019004217000
2016-04-192200.002200.002181.002192.0026005717300
2016-04-182160.002195.002160.002180.0027005882000
2016-04-152185.002185.002150.002180.0029006332500
2016-04-142200.002200.002051.002170.0031006562500
2016-04-132125.002226.002111.002226.00490010587300
2016-04-122119.002119.002119.002119.00100211900
2016-04-112125.002125.002102.002102.008001691100
2016-04-082104.002129.002104.002122.005001056300
2016-04-072097.002104.002097.002104.00200420100
2016-04-062120.002147.002020.002147.00620012798200
2016-04-052131.002159.002120.002120.0012002557800
2016-04-042185.002185.002130.002130.009001952600
2016-04-012195.002195.002168.002190.0015003280000
2016-03-312180.002180.002179.002180.00400871900
2016-03-302149.002194.002149.002190.007001521600
2016-03-292140.002193.002117.002117.0019004090300
2016-03-282193.002202.002190.002190.0010002194100
2016-03-252200.002200.002175.002200.0022004837400
2016-03-242176.002197.002176.002197.0015003274100
2016-03-232170.002188.002170.002175.008001745700
2016-03-222150.002170.002150.002164.0029006274700
2016-03-182159.002159.002150.002150.00300645900
2016-03-172160.002160.002160.002160.005001080000
2016-03-162158.002159.002158.002159.00300647500
2016-03-152160.002160.002150.002160.0031006693600
2016-03-142129.002148.002129.002148.0014002996800
2016-03-112122.002126.002115.002126.008001698400
2016-03-102111.002113.002109.002113.007001477700
2016-03-092134.002135.002060.002098.0023004794300
2016-03-082097.002118.002097.002107.0024005052400
2016-03-072113.002113.002094.002094.0013002742800
2016-03-042088.002110.002088.002092.00480010040400
2016-03-032071.002091.002071.002080.009001869100
2016-03-022090.002091.002075.002075.0025005217300
2016-03-012090.002095.002081.002082.0013002712700
2016-02-292130.002155.002086.002093.0022004667700
2016-02-262120.002155.002120.002130.0022004704100
2016-02-252114.002130.002099.002120.0034007197000
2016-02-242105.002110.002082.002110.0032006733200
2016-02-232110.002110.002104.002104.005001052600
2016-02-222098.002109.002093.002100.0034007139100
2016-02-192114.002114.002100.002100.00300632300
2016-02-182114.002115.002067.002098.009001893700
2016-02-172090.002113.002090.002113.0022004611700
2016-02-162063.002090.002063.002090.0017003538800
2016-02-152090.002090.002055.002055.00560011625100
2016-02-122060.002060.002017.002046.00520010617200
2016-02-102081.002092.002065.002075.0031006439000
2016-02-092116.002120.002109.002110.0021004442600
2016-02-082122.002122.002100.002103.0016003384100
2016-02-052118.002121.002095.002095.009001899900
2016-02-042093.002133.002087.002120.0015003148100
2016-02-032100.002140.002100.002139.0031006598900
2016-02-022130.002130.002090.002090.00400840600
2016-02-012075.002138.002070.002138.00810017022300
2016-01-292080.002082.002075.002075.008001664000
2016-01-282090.002090.002070.002088.0021004364200
2016-01-272079.002090.002079.002090.008001665700
2016-01-262090.002090.002089.002089.005001044900
2016-01-252099.002100.002090.002090.0025005241500
2016-01-222062.002069.002058.002069.0035007215700
2016-01-212087.002090.002058.002061.00620012858300
2016-01-202090.002104.002087.002095.0023004817000
2016-01-192089.002089.002072.002089.0026005409800
2016-01-182077.002100.002076.002082.0039008110700
2016-01-152110.002110.002090.002092.00880018502600
2016-01-142086.002090.002080.002090.0047009796500
2016-01-132095.002097.002089.002096.0013002721100
2016-01-122098.002100.002082.002083.0040008376600
2016-01-082092.002119.002090.002090.00500010504000
2016-01-072090.002092.002087.002092.0015003135900
2016-01-062088.002109.002088.002090.0028005870900
2016-01-052090.002090.002086.002088.0041008566300
2016-01-042100.002130.002086.002088.00860018081900
2015-12-302102.002120.002102.002110.0037007796500
2015-12-292091.002102.002080.002102.0024005024600
2015-12-282088.002115.002080.002085.0036007512600
2015-12-252096.002099.002080.002080.0036007537900
2015-12-242090.002090.002080.002084.0019003961800
2015-12-222084.002090.002073.002090.001260026261500
2015-12-212085.002085.002075.002084.00990020628700
2015-12-182094.002106.002093.002106.0024005038800
2015-12-172085.002095.002080.002095.00480010024200
2015-12-162082.002093.002082.002093.007001460000
2015-12-152080.002081.002072.002081.00510010602600
2015-12-142076.002090.002075.002087.001960040785800
2015-12-112120.002120.002080.002082.001240026037900
2015-12-102097.002103.002077.002078.001160024196500
2015-12-092092.002092.002086.002090.0032006687100
2015-12-082115.002115.002090.002092.001300027300700
2015-12-072126.002130.002100.002105.00730015424700
2015-12-042096.002118.002090.002118.0045009457400
2015-12-032107.002121.002090.002109.001270026703700

   ※ 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