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
2022-06-278428428378411,500841
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