3951 朝日印刷(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 873 | 887 | 872 | 886 | 3,800 | 886 |
| 2024-12-27 | 876 | 876 | 872 | 873 | 2,600 | 873 |
| 2024-12-26 | 871 | 875 | 870 | 873 | 10,900 | 873 |
| 2024-12-25 | 878 | 879 | 866 | 871 | 13,500 | 871 |
| 2024-12-24 | 878 | 879 | 870 | 876 | 7,700 | 876 |
| 2024-12-23 | 872 | 875 | 872 | 875 | 6,600 | 875 |
| 2024-12-20 | 877 | 885 | 865 | 872 | 11,300 | 872 |
| 2024-12-19 | 878 | 882 | 878 | 880 | 6,600 | 880 |
| 2024-12-18 | 889 | 889 | 884 | 884 | 3,400 | 884 |
| 2024-12-17 | 890 | 890 | 885 | 887 | 1,800 | 887 |
| 2024-12-16 | 892 | 893 | 880 | 884 | 14,100 | 884 |
| 2024-12-13 | 894 | 896 | 890 | 896 | 5,700 | 896 |
| 2024-12-12 | 894 | 894 | 890 | 891 | 3,800 | 891 |
| 2024-12-11 | 891 | 896 | 890 | 895 | 3,900 | 895 |
| 2024-12-10 | 889 | 894 | 889 | 892 | 3,700 | 892 |
| 2024-12-09 | 897 | 899 | 892 | 896 | 5,200 | 896 |
| 2024-12-06 | 886 | 890 | 881 | 889 | 26,300 | 889 |
| 2024-12-05 | 881 | 881 | 877 | 880 | 4,200 | 880 |
| 2024-12-04 | 878 | 880 | 877 | 878 | 2,600 | 878 |
| 2024-12-03 | 881 | 885 | 875 | 881 | 5,700 | 881 |
| 2024-12-02 | 880 | 884 | 880 | 880 | 1,400 | 880 |
| 2024-11-29 | 879 | 882 | 877 | 882 | 1,100 | 882 |
| 2024-11-28 | 878 | 880 | 875 | 879 | 1,800 | 879 |
| 2024-11-27 | 878 | 881 | 877 | 881 | 900 | 881 |
| 2024-11-26 | 878 | 880 | 875 | 878 | 3,700 | 878 |
| 2024-11-25 | 880 | 883 | 877 | 877 | 6,500 | 877 |
| 2024-11-22 | 871 | 878 | 871 | 878 | 2,200 | 878 |
| 2024-11-21 | 868 | 872 | 868 | 872 | 2,500 | 872 |
| 2024-11-20 | 870 | 872 | 867 | 867 | 4,300 | 867 |
| 2024-11-19 | 866 | 876 | 866 | 869 | 1,800 | 869 |
| 2024-11-18 | 868 | 871 | 866 | 866 | 3,400 | 866 |
| 2024-11-15 | 870 | 870 | 867 | 868 | 10,600 | 868 |
| 2024-11-14 | 870 | 870 | 867 | 868 | 4,700 | 868 |
| 2024-11-13 | 869 | 874 | 866 | 866 | 9,600 | 866 |
| 2024-11-12 | 877 | 878 | 866 | 866 | 13,400 | 866 |
| 2024-11-11 | 870 | 889 | 861 | 875 | 37,400 | 875 |
| 2024-11-08 | 873 | 882 | 873 | 880 | 16,100 | 880 |
| 2024-11-07 | 889 | 890 | 885 | 889 | 1,400 | 889 |
| 2024-11-06 | 896 | 898 | 885 | 886 | 9,300 | 886 |
| 2024-11-05 | 900 | 900 | 890 | 890 | 6,600 | 890 |
| 2024-11-01 | 898 | 898 | 894 | 894 | 1,000 | 894 |
| 2024-10-31 | 900 | 900 | 890 | 893 | 5,500 | 893 |
| 2024-10-30 | 905 | 905 | 897 | 900 | 2,500 | 900 |
| 2024-10-29 | 900 | 900 | 896 | 896 | 800 | 896 |
| 2024-10-28 | 898 | 899 | 889 | 893 | 3,400 | 893 |
| 2024-10-25 | 906 | 906 | 889 | 896 | 10,100 | 896 |
| 2024-10-24 | 901 | 906 | 901 | 901 | 1,200 | 901 |
| 2024-10-23 | 906 | 910 | 895 | 901 | 6,300 | 901 |
| 2024-10-22 | 908 | 910 | 906 | 906 | 1,100 | 906 |
| 2024-10-21 | 908 | 910 | 906 | 906 | 1,600 | 906 |
| 2024-10-18 | 914 | 916 | 910 | 910 | 1,300 | 910 |
| 2024-10-17 | 908 | 908 | 907 | 907 | 2,500 | 907 |
| 2024-10-16 | 918 | 918 | 906 | 908 | 2,300 | 908 |
| 2024-10-15 | 915 | 919 | 901 | 918 | 11,200 | 918 |
| 2024-10-11 | 924 | 927 | 920 | 926 | 4,100 | 926 |
| 2024-10-10 | 930 | 930 | 916 | 920 | 3,200 | 920 |
| 2024-10-09 | 917 | 928 | 917 | 928 | 3,400 | 928 |
| 2024-10-08 | 913 | 915 | 910 | 915 | 2,600 | 915 |
| 2024-10-07 | 929 | 929 | 910 | 912 | 3,800 | 912 |
| 2024-10-04 | 912 | 914 | 912 | 914 | 1,200 | 914 |
| 2024-10-03 | 902 | 918 | 902 | 907 | 1,100 | 907 |
| 2024-10-02 | 911 | 911 | 902 | 902 | 700 | 902 |
| 2024-10-01 | 900 | 910 | 900 | 910 | 1,600 | 910 |
| 2024-09-30 | 900 | 909 | 899 | 908 | 2,200 | 908 |
| 2024-09-27 | 911 | 918 | 911 | 912 | 800 | 912 |
| 2024-09-26 | 922 | 933 | 913 | 924 | 3,200 | 924 |
| 2024-09-25 | 920 | 929 | 915 | 922 | 7,200 | 922 |
| 2024-09-24 | 920 | 928 | 917 | 920 | 3,800 | 920 |
| 2024-09-20 | 941 | 941 | 904 | 920 | 4,600 | 920 |
| 2024-09-19 | 940 | 940 | 928 | 939 | 900 | 939 |
| 2024-09-18 | 927 | 935 | 927 | 928 | 300 | 928 |
| 2024-09-17 | 941 | 941 | 916 | 920 | 8,300 | 920 |
| 2024-09-13 | 922 | 946 | 922 | 941 | 3,800 | 941 |
| 2024-09-12 | 919 | 949 | 918 | 922 | 6,400 | 922 |
| 2024-09-11 | 915 | 918 | 907 | 915 | 1,900 | 915 |
| 2024-09-10 | 919 | 919 | 910 | 915 | 2,700 | 915 |
| 2024-09-09 | 900 | 920 | 900 | 915 | 4,300 | 915 |
| 2024-09-06 | 943 | 943 | 902 | 903 | 21,900 | 903 |
| 2024-09-05 | 948 | 948 | 925 | 935 | 5,500 | 935 |
| 2024-09-04 | 950 | 950 | 940 | 940 | 4,600 | 940 |
| 2024-09-03 | 947 | 950 | 945 | 950 | 1,400 | 950 |
| 2024-09-02 | 943 | 952 | 943 | 947 | 2,500 | 947 |
| 2024-08-30 | 938 | 944 | 936 | 943 | 1,100 | 943 |
| 2024-08-29 | 945 | 945 | 938 | 938 | 800 | 938 |
| 2024-08-28 | 947 | 947 | 936 | 937 | 800 | 937 |
| 2024-08-27 | 936 | 949 | 936 | 942 | 2,500 | 942 |
| 2024-08-26 | 954 | 954 | 930 | 936 | 3,800 | 936 |
| 2024-08-23 | 964 | 964 | 939 | 947 | 6,600 | 947 |
| 2024-08-22 | 941 | 980 | 928 | 955 | 14,900 | 955 |
| 2024-08-21 | 921 | 932 | 920 | 926 | 1,700 | 926 |
| 2024-08-20 | 922 | 929 | 922 | 924 | 1,300 | 924 |
| 2024-08-19 | 917 | 921 | 911 | 921 | 1,300 | 921 |
| 2024-08-16 | 920 | 921 | 908 | 914 | 2,600 | 914 |
| 2024-08-15 | 910 | 910 | 902 | 905 | 8,400 | 905 |
| 2024-08-14 | 922 | 922 | 891 | 914 | 6,700 | 914 |
| 2024-08-13 | 907 | 918 | 905 | 915 | 3,100 | 915 |
| 2024-08-09 | 910 | 910 | 886 | 903 | 7,100 | 903 |
| 2024-08-08 | 898 | 899 | 875 | 893 | 3,800 | 893 |
| 2024-08-07 | 895 | 899 | 890 | 897 | 3,300 | 897 |
| 2024-08-06 | 853 | 895 | 851 | 895 | 12,900 | 895 |
| 2024-08-05 | 900 | 900 | 822 | 833 | 33,400 | 833 |
| 2024-08-02 | 941 | 948 | 911 | 915 | 13,800 | 915 |
| 2024-08-01 | 963 | 966 | 945 | 950 | 5,300 | 950 |
| 2024-07-31 | 973 | 976 | 964 | 965 | 1,500 | 965 |
| 2024-07-30 | 969 | 974 | 961 | 973 | 700 | 973 |
| 2024-07-29 | 964 | 970 | 964 | 968 | 1,100 | 968 |
| 2024-07-26 | 990 | 990 | 962 | 962 | 5,100 | 962 |
| 2024-07-25 | 996 | 996 | 980 | 990 | 5,900 | 990 |
| 2024-07-24 | 976 | 996 | 976 | 996 | 2,200 | 996 |
| 2024-07-23 | 974 | 981 | 974 | 975 | 1,800 | 975 |
| 2024-07-22 | 980 | 980 | 968 | 976 | 3,300 | 976 |
| 2024-07-19 | 983 | 983 | 965 | 983 | 5,000 | 983 |
| 2024-07-18 | 985 | 985 | 980 | 983 | 4,000 | 983 |
| 2024-07-17 | 990 | 990 | 980 | 985 | 9,700 | 985 |
| 2024-07-16 | 1,033 | 1,033 | 980 | 988 | 44,200 | 988 |
| 2024-07-12 | 996 | 1,019 | 995 | 1,017 | 17,700 | 1,017 |
| 2024-07-11 | 999 | 1,010 | 984 | 996 | 9,400 | 996 |
| 2024-07-10 | 992 | 1,004 | 992 | 998 | 12,300 | 998 |
| 2024-07-09 | 994 | 994 | 984 | 989 | 13,200 | 989 |
| 2024-07-08 | 993 | 1,003 | 990 | 993 | 19,700 | 993 |
| 2024-07-05 | 987 | 990 | 976 | 985 | 22,400 | 985 |
| 2024-07-04 | 973 | 975 | 972 | 975 | 1,500 | 975 |
| 2024-07-03 | 970 | 975 | 968 | 973 | 8,500 | 973 |
| 2024-07-02 | 961 | 967 | 955 | 967 | 7,300 | 967 |
| 2024-07-01 | 963 | 963 | 955 | 960 | 5,700 | 960 |
| 2024-06-28 | 955 | 957 | 951 | 953 | 11,400 | 953 |
| 2024-06-27 | 958 | 958 | 952 | 952 | 3,700 | 952 |
| 2024-06-26 | 953 | 954 | 945 | 954 | 7,800 | 954 |
| 2024-06-25 | 960 | 960 | 946 | 955 | 9,600 | 955 |
| 2024-06-24 | 954 | 962 | 952 | 958 | 3,900 | 958 |
| 2024-06-21 | 950 | 954 | 947 | 949 | 2,300 | 949 |
| 2024-06-20 | 941 | 946 | 941 | 946 | 1,000 | 946 |
| 2024-06-19 | 939 | 944 | 939 | 943 | 1,600 | 943 |
| 2024-06-18 | 941 | 945 | 932 | 938 | 2,800 | 938 |
| 2024-06-17 | 942 | 942 | 932 | 939 | 9,500 | 939 |
| 2024-06-14 | 946 | 950 | 942 | 942 | 6,400 | 942 |
| 2024-06-13 | 954 | 956 | 943 | 946 | 5,100 | 946 |
| 2024-06-12 | 943 | 960 | 939 | 954 | 7,800 | 954 |
| 2024-06-11 | 935 | 942 | 935 | 938 | 3,100 | 938 |
| 2024-06-10 | 931 | 932 | 928 | 931 | 5,900 | 931 |
| 2024-06-07 | 921 | 924 | 915 | 922 | 8,300 | 922 |
| 2024-06-06 | 926 | 926 | 921 | 921 | 4,300 | 921 |
| 2024-06-05 | 936 | 936 | 914 | 917 | 22,100 | 917 |
| 2024-06-04 | 959 | 959 | 940 | 941 | 6,600 | 941 |
| 2024-06-03 | 960 | 961 | 958 | 958 | 2,300 | 958 |
| 2024-05-31 | 960 | 960 | 950 | 959 | 5,300 | 959 |
| 2024-05-30 | 959 | 960 | 947 | 958 | 3,000 | 958 |
| 2024-05-29 | 963 | 963 | 947 | 960 | 6,600 | 960 |
| 2024-05-28 | 963 | 968 | 959 | 961 | 31,000 | 961 |
| 2024-05-27 | 946 | 964 | 946 | 960 | 36,100 | 960 |
| 2024-05-24 | 929 | 947 | 928 | 946 | 36,300 | 946 |
| 2024-05-23 | 926 | 926 | 920 | 924 | 10,300 | 924 |
| 2024-05-22 | 923 | 929 | 918 | 926 | 10,900 | 926 |
| 2024-05-21 | 910 | 922 | 910 | 921 | 10,900 | 921 |
| 2024-05-20 | 920 | 921 | 907 | 910 | 23,300 | 910 |
| 2024-05-17 | 919 | 923 | 917 | 921 | 5,400 | 921 |
| 2024-05-16 | 923 | 923 | 912 | 919 | 5,900 | 919 |
| 2024-05-15 | 929 | 938 | 919 | 923 | 30,600 | 923 |
| 2024-05-14 | 920 | 924 | 915 | 924 | 7,200 | 924 |
| 2024-05-13 | 913 | 924 | 909 | 919 | 23,400 | 919 |
| 2024-05-10 | 907 | 910 | 902 | 902 | 8,800 | 902 |
| 2024-05-09 | 910 | 910 | 905 | 907 | 3,300 | 907 |
| 2024-05-08 | 912 | 913 | 906 | 910 | 3,800 | 910 |
| 2024-05-07 | 916 | 916 | 909 | 912 | 4,700 | 912 |
| 2024-05-02 | 914 | 914 | 909 | 911 | 2,200 | 911 |
| 2024-05-01 | 917 | 917 | 911 | 914 | 3,200 | 914 |
| 2024-04-30 | 912 | 917 | 905 | 917 | 10,100 | 917 |
| 2024-04-26 | 911 | 913 | 908 | 913 | 1,600 | 913 |
| 2024-04-25 | 914 | 914 | 901 | 907 | 9,800 | 907 |
| 2024-04-24 | 907 | 915 | 906 | 913 | 4,400 | 913 |
| 2024-04-23 | 905 | 905 | 902 | 903 | 1,400 | 903 |
| 2024-04-22 | 898 | 906 | 897 | 905 | 5,600 | 905 |
| 2024-04-19 | 907 | 910 | 895 | 898 | 13,100 | 898 |
| 2024-04-18 | 907 | 910 | 903 | 907 | 5,100 | 907 |
| 2024-04-17 | 925 | 925 | 900 | 910 | 11,800 | 910 |
| 2024-04-16 | 924 | 926 | 917 | 925 | 4,400 | 925 |
| 2024-04-15 | 925 | 926 | 919 | 926 | 15,000 | 926 |
| 2024-04-12 | 921 | 925 | 920 | 925 | 7,400 | 925 |
| 2024-04-11 | 913 | 920 | 912 | 920 | 5,300 | 920 |
| 2024-04-10 | 915 | 915 | 914 | 914 | 1,000 | 914 |
| 2024-04-09 | 915 | 915 | 911 | 915 | 1,900 | 915 |
| 2024-04-08 | 917 | 918 | 911 | 915 | 4,000 | 915 |
| 2024-04-05 | 914 | 917 | 911 | 915 | 4,300 | 915 |
| 2024-04-04 | 905 | 918 | 896 | 914 | 22,500 | 914 |
| 2024-04-03 | 902 | 905 | 894 | 905 | 15,600 | 905 |
| 2024-04-02 | 905 | 914 | 903 | 907 | 3,900 | 907 |
| 2024-04-01 | 903 | 907 | 903 | 906 | 4,900 | 906 |
| 2024-03-29 | 904 | 905 | 901 | 903 | 3,500 | 903 |
| 2024-03-28 | 910 | 915 | 883 | 901 | 12,200 | 901 |
| 2024-03-27 | 920 | 930 | 920 | 924 | 6,000 | 924 |
| 2024-03-26 | 925 | 925 | 922 | 922 | 3,000 | 922 |
| 2024-03-25 | 928 | 929 | 921 | 922 | 8,800 | 922 |
| 2024-03-22 | 919 | 926 | 916 | 923 | 16,600 | 923 |
| 2024-03-21 | 915 | 925 | 915 | 919 | 15,800 | 919 |
| 2024-03-19 | 909 | 915 | 907 | 911 | 8,400 | 911 |
| 2024-03-18 | 905 | 909 | 905 | 909 | 5,100 | 909 |
| 2024-03-15 | 907 | 907 | 903 | 904 | 20,300 | 904 |
| 2024-03-14 | 905 | 909 | 904 | 907 | 18,800 | 907 |
| 2024-03-13 | 909 | 910 | 905 | 905 | 13,100 | 905 |
| 2024-03-12 | 905 | 909 | 904 | 909 | 13,300 | 909 |
| 2024-03-11 | 907 | 915 | 904 | 908 | 21,500 | 908 |
| 2024-03-08 | 908 | 910 | 905 | 910 | 7,900 | 910 |
| 2024-03-07 | 901 | 910 | 901 | 908 | 7,900 | 908 |
| 2024-03-06 | 898 | 901 | 891 | 898 | 31,900 | 898 |
| 2024-03-05 | 901 | 902 | 900 | 900 | 12,400 | 900 |
| 2024-03-04 | 906 | 907 | 901 | 901 | 20,700 | 901 |
| 2024-03-01 | 910 | 910 | 906 | 906 | 15,500 | 906 |
| 2024-02-29 | 910 | 912 | 907 | 909 | 6,500 | 909 |
| 2024-02-28 | 907 | 913 | 907 | 910 | 11,800 | 910 |
| 2024-02-27 | 907 | 918 | 906 | 910 | 12,800 | 910 |
| 2024-02-26 | 906 | 911 | 906 | 909 | 23,000 | 909 |
| 2024-02-22 | 918 | 918 | 905 | 906 | 18,500 | 906 |
| 2024-02-21 | 909 | 918 | 909 | 913 | 10,700 | 913 |
| 2024-02-20 | 911 | 920 | 908 | 911 | 11,600 | 911 |
| 2024-02-19 | 906 | 915 | 906 | 913 | 20,200 | 913 |
| 2024-02-16 | 906 | 913 | 901 | 906 | 16,100 | 906 |
| 2024-02-15 | 919 | 919 | 903 | 906 | 28,300 | 906 |
| 2024-02-14 | 910 | 916 | 905 | 913 | 43,400 | 913 |
| 2024-02-13 | 928 | 937 | 924 | 929 | 25,300 | 929 |
| 2024-02-09 | 932 | 936 | 920 | 926 | 12,100 | 926 |
| 2024-02-08 | 938 | 939 | 932 | 932 | 7,500 | 932 |
| 2024-02-07 | 931 | 943 | 931 | 943 | 8,700 | 943 |
| 2024-02-06 | 931 | 935 | 931 | 931 | 6,800 | 931 |
| 2024-02-05 | 936 | 940 | 934 | 935 | 16,900 | 935 |
| 2024-02-02 | 937 | 940 | 931 | 935 | 7,900 | 935 |
| 2024-02-01 | 939 | 939 | 931 | 936 | 7,100 | 936 |
| 2024-01-31 | 946 | 948 | 939 | 939 | 6,500 | 939 |
| 2024-01-30 | 939 | 948 | 939 | 945 | 8,900 | 945 |
| 2024-01-29 | 932 | 945 | 932 | 940 | 11,800 | 940 |
| 2024-01-26 | 924 | 933 | 919 | 933 | 11,400 | 933 |
| 2024-01-25 | 916 | 925 | 912 | 924 | 14,400 | 924 |
| 2024-01-24 | 914 | 916 | 910 | 912 | 8,600 | 912 |
| 2024-01-23 | 919 | 920 | 911 | 914 | 7,200 | 914 |
| 2024-01-22 | 914 | 917 | 910 | 917 | 14,800 | 917 |
| 2024-01-19 | 918 | 921 | 914 | 914 | 18,900 | 914 |
| 2024-01-18 | 918 | 921 | 914 | 917 | 6,800 | 917 |
| 2024-01-17 | 916 | 925 | 914 | 925 | 10,800 | 925 |
| 2024-01-16 | 912 | 923 | 910 | 914 | 24,300 | 914 |
| 2024-01-15 | 910 | 948 | 906 | 909 | 90,000 | 909 |
| 2024-01-12 | 893 | 911 | 893 | 905 | 36,400 | 905 |
| 2024-01-11 | 896 | 896 | 892 | 893 | 19,200 | 893 |
| 2024-01-10 | 896 | 898 | 892 | 895 | 17,600 | 895 |
| 2024-01-09 | 895 | 897 | 892 | 897 | 20,300 | 897 |
| 2024-01-05 | 893 | 894 | 888 | 894 | 13,200 | 894 |
| 2024-01-04 | 895 | 895 | 890 | 893 | 8,700 | 893 |
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