3951 朝日印刷(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-088588618578613,900861
2022-12-078538598538583,400858
2022-12-068558558538531,700853
2022-12-058568568538554,000855
2022-12-0285485484885212,300852
2022-12-018488528478512,900851
2022-11-308458508458463,900846
2022-11-298458478438472,200847
2022-11-288418488418473,000847
2022-11-2584484483084110,500841
2022-11-248408448388443,400844
2022-11-228438438318384,100838
2022-11-21842844837837800837
2022-11-188388428358423,200842
2022-11-178358388358371,300837
2022-11-168288378288343,000834
2022-11-1584184183183210,300832
2022-11-148428508318329,400832
2022-11-118508508378386,400838
2022-11-10850850848849700849
2022-11-098418498418481,200848
2022-11-088388458388451,100845
2022-11-078408408388382,600838
2022-11-04830834830834900834
2022-11-028268328268325,700832
2022-11-018368378348362,200836
2022-10-31836838836837900837
2022-10-28835835834834700834
2022-10-27835837835837600837
2022-10-268348348288313,700831
2022-10-258328328278306,200830
2022-10-248388388218297,400829
2022-10-218378508268298,800829
2022-10-208358378358372,300837
2022-10-198408408358402,200840
2022-10-188418458308415,400841
2022-10-178378418358419,900841
2022-10-148368438368413,900841
2022-10-138458458338347,100834
2022-10-128448468418433,200843
2022-10-118458488418434,700843
2022-10-078458458428453,700845
2022-10-068438488428473,100847
2022-10-058498498438435,400843
2022-10-048438488408427,400842
2022-10-0386386483084527,800845
2022-09-308648738578733,600873
2022-09-298768848688739,200873
2022-09-2888989187788412,500884
2022-09-2788788988388610,200886
2022-09-2685988885688221,300882
2022-09-228658658468556,800855
2022-09-218478568468567,700856
2022-09-20849849846846900846
2022-09-168488498468491,900849
2022-09-158508508448477,900847
2022-09-148458498438491,800849
2022-09-138498498458452,800845
2022-09-128508508478473,600847
2022-09-098438508438492,000849
2022-09-088478498448454,300845
2022-09-078408488378484,900848
2022-09-068508508418431,700843
2022-09-058548548438505,200850
2022-09-0285485484984910,100849
2022-09-018468518468508,200850
2022-08-31848849846849600849
2022-08-30849849846848800848
2022-08-298458498448492,400849
2022-08-268508508478482,700848
2022-08-258508598488537,000853
2022-08-248468578468576,400857
2022-08-238448468448451,100845
2022-08-228488488428472,100847
2022-08-198458508458501,500850
2022-08-188548548458452,300845
2022-08-178498548498541,700854
2022-08-168508508458491,600849
2022-08-158558558478537,900853
2022-08-128508558478553,000855
2022-08-108468478448472,300847
2022-08-098488498408491,500849
2022-08-088498498398481,000848
2022-08-058398438358431,800843
2022-08-048408408318361,800836
2022-08-038398398378371,100837
2022-08-028438438398393,300839
2022-08-018468468408411,300841
2022-07-298448508418462,800846
2022-07-288458508438442,400844
2022-07-27849849844845800845
2022-07-268588588478492,500849
2022-07-258568568458566,300856
2022-07-228438568438502,800850
2022-07-218558558408484,900848
2022-07-208608618588611,500861
2022-07-198608628608602,500860
2022-07-1586086585986035,100860
2022-07-1486586786386712,000867
2022-07-138628678628667,600866
2022-07-128558618538618,100861
2022-07-118608608538597,100859
2022-07-0885485584685215,400852
2022-07-078428528428525,600852
2022-07-068458458408401,500840
2022-07-058458488418485,700848
2022-07-048448458368402,300840
2022-07-018398448338442,900844
2022-06-3084084083283412,000834
2022-06-298408428388402,700840
2022-06-288418428388423,100842
2022-06-278428428378411,500841
2022-06-248428428388394,900839
2022-06-238298408298372,100837
2022-06-228398398288321,200832
2022-06-218318368308361,600836
2022-06-208338338268281,000828
2022-06-178318328308305,100830
2022-06-168348348308311,800831
2022-06-158378378278277,300827
2022-06-148308378278362,900836
2022-06-138248328248302,300830
2022-06-1083083182482411,200824
2022-06-09839840835839900839
2022-06-088378398338396,900839
2022-06-07835838832838900838
2022-06-068338408328352,600835
2022-06-038318368318322,200832
2022-06-028308318288311,200831
2022-06-0183683682082816,100828
2022-05-31836837834835500835
2022-05-308388388338371,400837
2022-05-278358398348392,800839
2022-05-26838838834834600834
2022-05-258408408358353,700835
2022-05-248388398358391,000839
2022-05-23838839838839400839
2022-05-208368378298291,400829
2022-05-198318368318361,100836
2022-05-188368408338351,900835
2022-05-17836836836836500836
2022-05-168528528388399,400839
2022-05-138308328278302,100830
2022-05-12823829823829400829
2022-05-11827829824829800829
2022-05-108308318258263,700826
2022-05-098338338308301,700830
2022-05-068428428368361,300836
2022-05-02837837835837900837
2022-04-288418418368382,700838
2022-04-27835840835840800840
2022-04-268478478408401,500840
2022-04-258488488408475,900847
2022-04-228468478448471,800847
2022-04-218458498458491,200849
2022-04-208468468428451,100845
2022-04-198458478408463,400846
2022-04-188468478448456,200845
2022-04-1584284884084711,400847
2022-04-148408488368484,600848
2022-04-138378398338391,800839
2022-04-128378378348361,200836
2022-04-118308388248385,800838
2022-04-088168248138192,800819
2022-04-07816816816816400816
2022-04-068158208158182,600818
2022-04-058258258128166,000816
2022-04-048218288218231,400823
2022-04-018248258208221,700822
2022-03-318238348238241,500824
2022-03-308238448238273,600827
2022-03-298458458378403,000840
2022-03-288408458408411,900841
2022-03-258458458398393,900839
2022-03-248368448368402,700840
2022-03-238448478408402,200840
2022-03-228348488318484,600848
2022-03-188248258238231,200823
2022-03-178248308248252,800825
2022-03-168228248208221,300822
2022-03-1582082682082211,700822
2022-03-148218338218335,800833
2022-03-11821837821830700830
2022-03-108288298218211,400821
2022-03-098198248188241,900824
2022-03-088218268208201,900820
2022-03-078308358208227,800822
2022-03-048258268208261,200826
2022-03-038318318208243,700824
2022-03-028298318288312,700831
2022-03-018308358298342,100834
2022-02-288468478328325,300832
2022-02-258548548468464,000846
2022-02-248468568448561,800856
2022-02-228408488408481,300848
2022-02-218408468408451,600845
2022-02-18840851840850900850
2022-02-17843847842845500845
2022-02-168448478428421,000842
2022-02-1584585884284410,800844
2022-02-148378458348451,800845
2022-02-108288378278361,000836
2022-02-098288458248241,300824
2022-02-088228448218231,800823
2022-02-078368408228223,500822
2022-02-048178338158332,300833
2022-02-038178218158181,500818
2022-02-028258258168212,800821
2022-02-018358358248251,200825
2022-01-318368508268358,300835
2022-01-28834848834836400836
2022-01-278458498358351,200835
2022-01-26841845841845500845
2022-01-258578578408455,400845
2022-01-248488528428462,900846
2022-01-218318488318482,200848
2022-01-208288368288301,200830
2022-01-198338358288281,500828
2022-01-188418418338382,000838
2022-01-1787087084184131,600841
2022-01-148258488218436,800843
2022-01-138238268208254,000825
2022-01-128208228188212,700821
2022-01-118038138038134,900813
2022-01-078118138078071,400807
2022-01-068198198118113,300811
2022-01-058148198138194,900819
2022-01-048068138068122,200812

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