3951 朝日印刷(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 882 | 884 | 867 | 870 | 10,600 | 870 |
| 2025-04-03 | 894 | 894 | 882 | 888 | 3,800 | 888 |
| 2025-04-02 | 897 | 900 | 891 | 894 | 2,400 | 894 |
| 2025-04-01 | 898 | 898 | 895 | 896 | 1,100 | 896 |
| 2025-03-31 | 894 | 900 | 893 | 899 | 3,800 | 899 |
| 2025-03-28 | 897 | 909 | 896 | 904 | 5,300 | 904 |
| 2025-03-27 | 914 | 916 | 910 | 912 | 2,700 | 912 |
| 2025-03-26 | 917 | 917 | 912 | 912 | 800 | 912 |
| 2025-03-25 | 924 | 924 | 911 | 917 | 8,100 | 917 |
| 2025-03-24 | 908 | 915 | 908 | 911 | 2,900 | 911 |
| 2025-03-21 | 906 | 913 | 905 | 906 | 3,100 | 906 |
| 2025-03-19 | 908 | 910 | 901 | 908 | 5,400 | 908 |
| 2025-03-18 | 905 | 913 | 903 | 904 | 4,800 | 904 |
| 2025-03-17 | 905 | 905 | 901 | 901 | 10,200 | 901 |
| 2025-03-14 | 898 | 905 | 898 | 902 | 3,300 | 902 |
| 2025-03-13 | 902 | 905 | 898 | 898 | 3,300 | 898 |
| 2025-03-12 | 895 | 898 | 895 | 897 | 1,700 | 897 |
| 2025-03-11 | 896 | 896 | 893 | 896 | 3,700 | 896 |
| 2025-03-10 | 892 | 900 | 892 | 896 | 1,500 | 896 |
| 2025-03-07 | 895 | 895 | 890 | 891 | 5,900 | 891 |
| 2025-03-06 | 895 | 920 | 893 | 897 | 3,700 | 897 |
| 2025-03-05 | 894 | 895 | 891 | 892 | 2,800 | 892 |
| 2025-03-04 | 893 | 894 | 888 | 890 | 5,600 | 890 |
| 2025-03-03 | 893 | 893 | 892 | 893 | 1,300 | 893 |
| 2025-02-28 | 899 | 899 | 890 | 891 | 1,700 | 891 |
| 2025-02-27 | 895 | 898 | 895 | 895 | 1,100 | 895 |
| 2025-02-26 | 899 | 901 | 891 | 891 | 5,700 | 891 |
| 2025-02-25 | 906 | 906 | 899 | 899 | 9,000 | 899 |
| 2025-02-21 | 900 | 902 | 899 | 900 | 3,100 | 900 |
| 2025-02-20 | 904 | 904 | 900 | 900 | 2,800 | 900 |
| 2025-02-19 | 909 | 909 | 902 | 904 | 1,200 | 904 |
| 2025-02-18 | 904 | 905 | 903 | 905 | 2,900 | 905 |
| 2025-02-17 | 911 | 912 | 904 | 905 | 9,700 | 905 |
| 2025-02-14 | 916 | 917 | 910 | 912 | 9,900 | 912 |
| 2025-02-13 | 914 | 916 | 912 | 916 | 7,700 | 916 |
| 2025-02-12 | 909 | 917 | 909 | 917 | 3,800 | 917 |
| 2025-02-10 | 912 | 919 | 912 | 913 | 8,000 | 913 |
| 2025-02-07 | 909 | 912 | 909 | 912 | 3,000 | 912 |
| 2025-02-06 | 907 | 910 | 907 | 910 | 3,000 | 910 |
| 2025-02-05 | 914 | 914 | 908 | 909 | 2,700 | 909 |
| 2025-02-04 | 907 | 913 | 907 | 909 | 4,900 | 909 |
| 2025-02-03 | 907 | 922 | 907 | 910 | 5,000 | 910 |
| 2025-01-31 | 909 | 944 | 902 | 906 | 13,000 | 906 |
| 2025-01-30 | 905 | 907 | 902 | 903 | 5,600 | 903 |
| 2025-01-29 | 917 | 917 | 903 | 904 | 3,200 | 904 |
| 2025-01-28 | 907 | 912 | 906 | 908 | 1,300 | 908 |
| 2025-01-27 | 907 | 911 | 907 | 907 | 3,600 | 907 |
| 2025-01-24 | 908 | 911 | 905 | 906 | 6,400 | 906 |
| 2025-01-23 | 907 | 908 | 904 | 908 | 5,200 | 908 |
| 2025-01-22 | 900 | 907 | 900 | 904 | 2,500 | 904 |
| 2025-01-21 | 895 | 899 | 895 | 898 | 1,100 | 898 |
| 2025-01-20 | 894 | 897 | 894 | 896 | 1,700 | 896 |
| 2025-01-17 | 892 | 896 | 892 | 894 | 1,500 | 894 |
| 2025-01-16 | 895 | 897 | 891 | 892 | 1,800 | 892 |
| 2025-01-15 | 907 | 907 | 891 | 891 | 39,100 | 891 |
| 2025-01-14 | 899 | 900 | 890 | 897 | 18,300 | 897 |
| 2025-01-10 | 895 | 900 | 892 | 894 | 5,400 | 894 |
| 2025-01-09 | 892 | 898 | 889 | 895 | 8,500 | 895 |
| 2025-01-08 | 890 | 890 | 887 | 890 | 7,400 | 890 |
| 2025-01-07 | 894 | 895 | 888 | 888 | 5,700 | 888 |
| 2025-01-06 | 895 | 895 | 885 | 890 | 6,600 | 890 |
分割・併合履歴 ： [2017-12-27]1株→2株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株