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 |
---|---|---|---|---|---|---|
2022-06-27 | 842 | 842 | 837 | 841 | 1,500 | 841 |
2022-06-24 | 842 | 842 | 838 | 839 | 4,900 | 839 |
2022-06-23 | 829 | 840 | 829 | 837 | 2,100 | 837 |
2022-06-22 | 839 | 839 | 828 | 832 | 1,200 | 832 |
2022-06-21 | 831 | 836 | 830 | 836 | 1,600 | 836 |
2022-06-20 | 833 | 833 | 826 | 828 | 1,000 | 828 |
2022-06-17 | 831 | 832 | 830 | 830 | 5,100 | 830 |
2022-06-16 | 834 | 834 | 830 | 831 | 1,800 | 831 |
2022-06-15 | 837 | 837 | 827 | 827 | 7,300 | 827 |
2022-06-14 | 830 | 837 | 827 | 836 | 2,900 | 836 |
2022-06-13 | 824 | 832 | 824 | 830 | 2,300 | 830 |
2022-06-10 | 830 | 831 | 824 | 824 | 11,200 | 824 |
2022-06-09 | 839 | 840 | 835 | 839 | 900 | 839 |
2022-06-08 | 837 | 839 | 833 | 839 | 6,900 | 839 |
2022-06-07 | 835 | 838 | 832 | 838 | 900 | 838 |
2022-06-06 | 833 | 840 | 832 | 835 | 2,600 | 835 |
2022-06-03 | 831 | 836 | 831 | 832 | 2,200 | 832 |
2022-06-02 | 830 | 831 | 828 | 831 | 1,200 | 831 |
2022-06-01 | 836 | 836 | 820 | 828 | 16,100 | 828 |
2022-05-31 | 836 | 837 | 834 | 835 | 500 | 835 |
2022-05-30 | 838 | 838 | 833 | 837 | 1,400 | 837 |
2022-05-27 | 835 | 839 | 834 | 839 | 2,800 | 839 |
2022-05-26 | 838 | 838 | 834 | 834 | 600 | 834 |
2022-05-25 | 840 | 840 | 835 | 835 | 3,700 | 835 |
2022-05-24 | 838 | 839 | 835 | 839 | 1,000 | 839 |
2022-05-23 | 838 | 839 | 838 | 839 | 400 | 839 |
2022-05-20 | 836 | 837 | 829 | 829 | 1,400 | 829 |
2022-05-19 | 831 | 836 | 831 | 836 | 1,100 | 836 |
2022-05-18 | 836 | 840 | 833 | 835 | 1,900 | 835 |
2022-05-17 | 836 | 836 | 836 | 836 | 500 | 836 |
2022-05-16 | 852 | 852 | 838 | 839 | 9,400 | 839 |
2022-05-13 | 830 | 832 | 827 | 830 | 2,100 | 830 |
2022-05-12 | 823 | 829 | 823 | 829 | 400 | 829 |
2022-05-11 | 827 | 829 | 824 | 829 | 800 | 829 |
2022-05-10 | 830 | 831 | 825 | 826 | 3,700 | 826 |
2022-05-09 | 833 | 833 | 830 | 830 | 1,700 | 830 |
2022-05-06 | 842 | 842 | 836 | 836 | 1,300 | 836 |
2022-05-02 | 837 | 837 | 835 | 837 | 900 | 837 |
2022-04-28 | 841 | 841 | 836 | 838 | 2,700 | 838 |
2022-04-27 | 835 | 840 | 835 | 840 | 800 | 840 |
2022-04-26 | 847 | 847 | 840 | 840 | 1,500 | 840 |
2022-04-25 | 848 | 848 | 840 | 847 | 5,900 | 847 |
2022-04-22 | 846 | 847 | 844 | 847 | 1,800 | 847 |
2022-04-21 | 845 | 849 | 845 | 849 | 1,200 | 849 |
2022-04-20 | 846 | 846 | 842 | 845 | 1,100 | 845 |
2022-04-19 | 845 | 847 | 840 | 846 | 3,400 | 846 |
2022-04-18 | 846 | 847 | 844 | 845 | 6,200 | 845 |
2022-04-15 | 842 | 848 | 840 | 847 | 11,400 | 847 |
2022-04-14 | 840 | 848 | 836 | 848 | 4,600 | 848 |
2022-04-13 | 837 | 839 | 833 | 839 | 1,800 | 839 |
2022-04-12 | 837 | 837 | 834 | 836 | 1,200 | 836 |
2022-04-11 | 830 | 838 | 824 | 838 | 5,800 | 838 |
2022-04-08 | 816 | 824 | 813 | 819 | 2,800 | 819 |
2022-04-07 | 816 | 816 | 816 | 816 | 400 | 816 |
2022-04-06 | 815 | 820 | 815 | 818 | 2,600 | 818 |
2022-04-05 | 825 | 825 | 812 | 816 | 6,000 | 816 |
2022-04-04 | 821 | 828 | 821 | 823 | 1,400 | 823 |
2022-04-01 | 824 | 825 | 820 | 822 | 1,700 | 822 |
2022-03-31 | 823 | 834 | 823 | 824 | 1,500 | 824 |
2022-03-30 | 823 | 844 | 823 | 827 | 3,600 | 827 |
2022-03-29 | 845 | 845 | 837 | 840 | 3,000 | 840 |
2022-03-28 | 840 | 845 | 840 | 841 | 1,900 | 841 |
2022-03-25 | 845 | 845 | 839 | 839 | 3,900 | 839 |
2022-03-24 | 836 | 844 | 836 | 840 | 2,700 | 840 |
2022-03-23 | 844 | 847 | 840 | 840 | 2,200 | 840 |
2022-03-22 | 834 | 848 | 831 | 848 | 4,600 | 848 |
2022-03-18 | 824 | 825 | 823 | 823 | 1,200 | 823 |
2022-03-17 | 824 | 830 | 824 | 825 | 2,800 | 825 |
2022-03-16 | 822 | 824 | 820 | 822 | 1,300 | 822 |
2022-03-15 | 820 | 826 | 820 | 822 | 11,700 | 822 |
2022-03-14 | 821 | 833 | 821 | 833 | 5,800 | 833 |
2022-03-11 | 821 | 837 | 821 | 830 | 700 | 830 |
2022-03-10 | 828 | 829 | 821 | 821 | 1,400 | 821 |
2022-03-09 | 819 | 824 | 818 | 824 | 1,900 | 824 |
2022-03-08 | 821 | 826 | 820 | 820 | 1,900 | 820 |
2022-03-07 | 830 | 835 | 820 | 822 | 7,800 | 822 |
2022-03-04 | 825 | 826 | 820 | 826 | 1,200 | 826 |
2022-03-03 | 831 | 831 | 820 | 824 | 3,700 | 824 |
2022-03-02 | 829 | 831 | 828 | 831 | 2,700 | 831 |
2022-03-01 | 830 | 835 | 829 | 834 | 2,100 | 834 |
2022-02-28 | 846 | 847 | 832 | 832 | 5,300 | 832 |
2022-02-25 | 854 | 854 | 846 | 846 | 4,000 | 846 |
2022-02-24 | 846 | 856 | 844 | 856 | 1,800 | 856 |
2022-02-22 | 840 | 848 | 840 | 848 | 1,300 | 848 |
2022-02-21 | 840 | 846 | 840 | 845 | 1,600 | 845 |
2022-02-18 | 840 | 851 | 840 | 850 | 900 | 850 |
2022-02-17 | 843 | 847 | 842 | 845 | 500 | 845 |
2022-02-16 | 844 | 847 | 842 | 842 | 1,000 | 842 |
2022-02-15 | 845 | 858 | 842 | 844 | 10,800 | 844 |
2022-02-14 | 837 | 845 | 834 | 845 | 1,800 | 845 |
2022-02-10 | 828 | 837 | 827 | 836 | 1,000 | 836 |
2022-02-09 | 828 | 845 | 824 | 824 | 1,300 | 824 |
2022-02-08 | 822 | 844 | 821 | 823 | 1,800 | 823 |
2022-02-07 | 836 | 840 | 822 | 822 | 3,500 | 822 |
2022-02-04 | 817 | 833 | 815 | 833 | 2,300 | 833 |
2022-02-03 | 817 | 821 | 815 | 818 | 1,500 | 818 |
2022-02-02 | 825 | 825 | 816 | 821 | 2,800 | 821 |
2022-02-01 | 835 | 835 | 824 | 825 | 1,200 | 825 |
2022-01-31 | 836 | 850 | 826 | 835 | 8,300 | 835 |
2022-01-28 | 834 | 848 | 834 | 836 | 400 | 836 |
2022-01-27 | 845 | 849 | 835 | 835 | 1,200 | 835 |
2022-01-26 | 841 | 845 | 841 | 845 | 500 | 845 |
2022-01-25 | 857 | 857 | 840 | 845 | 5,400 | 845 |
2022-01-24 | 848 | 852 | 842 | 846 | 2,900 | 846 |
2022-01-21 | 831 | 848 | 831 | 848 | 2,200 | 848 |
2022-01-20 | 828 | 836 | 828 | 830 | 1,200 | 830 |
2022-01-19 | 833 | 835 | 828 | 828 | 1,500 | 828 |
2022-01-18 | 841 | 841 | 833 | 838 | 2,000 | 838 |
2022-01-17 | 870 | 870 | 841 | 841 | 31,600 | 841 |
2022-01-14 | 825 | 848 | 821 | 843 | 6,800 | 843 |
2022-01-13 | 823 | 826 | 820 | 825 | 4,000 | 825 |
2022-01-12 | 820 | 822 | 818 | 821 | 2,700 | 821 |
2022-01-11 | 803 | 813 | 803 | 813 | 4,900 | 813 |
2022-01-07 | 811 | 813 | 807 | 807 | 1,400 | 807 |
2022-01-06 | 819 | 819 | 811 | 811 | 3,300 | 811 |
2022-01-05 | 814 | 819 | 813 | 819 | 4,900 | 819 |
2022-01-04 | 806 | 813 | 806 | 812 | 2,200 | 812 |
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