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
2021-04-209269309239292,800929
2021-04-199359359209304,500930
2021-04-169389409379371,800937
2021-04-159399399349367,400936
2021-04-149319409309406,000940
2021-04-139359359309301,600930
2021-04-129319359319331,400933
2021-04-099219319219312,500931
2021-04-089269379269324,500932
2021-04-079299309269262,300926
2021-04-069319379269295,000929
2021-04-059339339339332,000933
2021-04-029359359309312,200931
2021-04-019349349289281,600928
2021-03-319369419359351,400935
2021-03-309359399339371,600937
2021-03-299489489429452,100945
2021-03-269409469339464,700946
2021-03-259309409309405,400940
2021-03-249279329229321,700932
2021-03-239409459279275,000927
2021-03-229409409359403,100940
2021-03-199419449399391,800939
2021-03-189409489409414,500941
2021-03-179409459369402,000940
2021-03-169469469359443,400944
2021-03-1595495494294610,200946
2021-03-129339449339442,900944
2021-03-119289379289322,600932
2021-03-109309359249276,500927
2021-03-0992393792093717,400937
2021-03-089089119029067,100906
2021-03-059159159049084,800908
2021-03-049169199009198,000919
2021-03-039209249139182,700918
2021-03-029269299239231,600923
2021-03-019279279209254,900925
2021-02-269279339279321,500932
2021-02-259349349289294,400929
2021-02-249329329259293,200929
2021-02-229299379299322,800932
2021-02-199249329229293,200929
2021-02-189319369249247,400924
2021-02-179419439389384,500938
2021-02-169499509449442,100944
2021-02-1595595594895210,300952
2021-02-129469559469506,400950
2021-02-109439469419433,800943
2021-02-099489489419435,000943
2021-02-089409509409439,000943
2021-02-059469469289398,300939
2021-02-049429459409403,800940
2021-02-039379419379401,900940
2021-02-029339439329374,100937
2021-02-019389429219422,800942
2021-01-299389449369382,500938
2021-01-289279429249383,500938
2021-01-279529599379387,800938
2021-01-269529639519525,800952
2021-01-2598398596596730,100967
2021-01-2295396894196815,100968
2021-01-219479539469532,900953
2021-01-209519559399465,700946
2021-01-1996597495795717,100957
2021-01-189579639569563,100956
2021-01-1597397396696916,500969
2021-01-149729729609685,900968
2021-01-139529739489739,700973
2021-01-129489569459538,800953
2021-01-089409439369432,300943
2021-01-079439449369401,300940
2021-01-069299419279345,300934
2021-01-059499499359352,800935
2021-01-049649649359505,500950

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