3951 朝日印刷(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-20	926	930	923	929	2,800	929
2021-04-19	935	935	920	930	4,500	930
2021-04-16	938	940	937	937	1,800	937
2021-04-15	939	939	934	936	7,400	936
2021-04-14	931	940	930	940	6,000	940
2021-04-13	935	935	930	930	1,600	930
2021-04-12	931	935	931	933	1,400	933
2021-04-09	921	931	921	931	2,500	931
2021-04-08	926	937	926	932	4,500	932
2021-04-07	929	930	926	926	2,300	926
2021-04-06	931	937	926	929	5,000	929
2021-04-05	933	933	933	933	2,000	933
2021-04-02	935	935	930	931	2,200	931
2021-04-01	934	934	928	928	1,600	928
2021-03-31	936	941	935	935	1,400	935
2021-03-30	935	939	933	937	1,600	937
2021-03-29	948	948	942	945	2,100	945
2021-03-26	940	946	933	946	4,700	946
2021-03-25	930	940	930	940	5,400	940
2021-03-24	927	932	922	932	1,700	932
2021-03-23	940	945	927	927	5,000	927
2021-03-22	940	940	935	940	3,100	940
2021-03-19	941	944	939	939	1,800	939
2021-03-18	940	948	940	941	4,500	941
2021-03-17	940	945	936	940	2,000	940
2021-03-16	946	946	935	944	3,400	944
2021-03-15	954	954	942	946	10,200	946
2021-03-12	933	944	933	944	2,900	944
2021-03-11	928	937	928	932	2,600	932
2021-03-10	930	935	924	927	6,500	927
2021-03-09	923	937	920	937	17,400	937
2021-03-08	908	911	902	906	7,100	906
2021-03-05	915	915	904	908	4,800	908
2021-03-04	916	919	900	919	8,000	919
2021-03-03	920	924	913	918	2,700	918
2021-03-02	926	929	923	923	1,600	923
2021-03-01	927	927	920	925	4,900	925
2021-02-26	927	933	927	932	1,500	932
2021-02-25	934	934	928	929	4,400	929
2021-02-24	932	932	925	929	3,200	929
2021-02-22	929	937	929	932	2,800	932
2021-02-19	924	932	922	929	3,200	929
2021-02-18	931	936	924	924	7,400	924
2021-02-17	941	943	938	938	4,500	938
2021-02-16	949	950	944	944	2,100	944
2021-02-15	955	955	948	952	10,300	952
2021-02-12	946	955	946	950	6,400	950
2021-02-10	943	946	941	943	3,800	943
2021-02-09	948	948	941	943	5,000	943
2021-02-08	940	950	940	943	9,000	943
2021-02-05	946	946	928	939	8,300	939
2021-02-04	942	945	940	940	3,800	940
2021-02-03	937	941	937	940	1,900	940
2021-02-02	933	943	932	937	4,100	937
2021-02-01	938	942	921	942	2,800	942
2021-01-29	938	944	936	938	2,500	938
2021-01-28	927	942	924	938	3,500	938
2021-01-27	952	959	937	938	7,800	938
2021-01-26	952	963	951	952	5,800	952
2021-01-25	983	985	965	967	30,100	967
2021-01-22	953	968	941	968	15,100	968
2021-01-21	947	953	946	953	2,900	953
2021-01-20	951	955	939	946	5,700	946
2021-01-19	965	974	957	957	17,100	957
2021-01-18	957	963	956	956	3,100	956
2021-01-15	973	973	966	969	16,500	969
2021-01-14	972	972	960	968	5,900	968
2021-01-13	952	973	948	973	9,700	973
2021-01-12	948	956	945	953	8,800	953
2021-01-08	940	943	936	943	2,300	943
2021-01-07	943	944	936	940	1,300	940
2021-01-06	929	941	927	934	5,300	934
2021-01-05	949	949	935	935	2,800	935
2021-01-04	964	964	935	950	5,500	950

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