3951 朝日印刷(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-02 | 874 | 874 | 842 | 857 | 40,700 | 857 |
2023-06-01 | 873 | 873 | 873 | 873 | 300 | 873 |
2023-05-31 | 876 | 877 | 874 | 874 | 1,200 | 874 |
2023-05-30 | 878 | 878 | 877 | 877 | 1,300 | 877 |
2023-05-29 | 879 | 879 | 876 | 876 | 1,000 | 876 |
2023-05-26 | 882 | 882 | 876 | 878 | 1,400 | 878 |
2023-05-25 | 878 | 882 | 871 | 882 | 9,800 | 882 |
2023-05-24 | 880 | 882 | 878 | 882 | 4,500 | 882 |
2023-05-23 | 879 | 880 | 878 | 879 | 3,600 | 879 |
2023-05-22 | 881 | 882 | 879 | 879 | 1,300 | 879 |
2023-05-19 | 887 | 887 | 879 | 879 | 13,700 | 879 |
2023-05-18 | 893 | 893 | 887 | 887 | 2,400 | 887 |
2023-05-17 | 893 | 893 | 884 | 893 | 2,200 | 893 |
2023-05-16 | 887 | 888 | 887 | 887 | 3,300 | 887 |
2023-05-15 | 900 | 900 | 881 | 892 | 10,800 | 892 |
2023-05-12 | 888 | 890 | 886 | 888 | 1,800 | 888 |
2023-05-11 | 888 | 888 | 885 | 885 | 1,100 | 885 |
2023-05-10 | 888 | 888 | 883 | 888 | 1,900 | 888 |
2023-05-09 | 888 | 890 | 880 | 890 | 5,900 | 890 |
2023-05-08 | 888 | 888 | 883 | 888 | 3,300 | 888 |
2023-05-02 | 883 | 885 | 883 | 885 | 1,800 | 885 |
2023-05-01 | 876 | 883 | 876 | 883 | 1,600 | 883 |
2023-04-28 | 875 | 875 | 875 | 875 | 700 | 875 |
2023-04-27 | 873 | 875 | 873 | 875 | 1,100 | 875 |
2023-04-26 | 879 | 879 | 872 | 875 | 600 | 875 |
2023-04-25 | 874 | 876 | 873 | 875 | 4,700 | 875 |
2023-04-24 | 875 | 880 | 873 | 876 | 5,900 | 876 |
2023-04-21 | 880 | 880 | 873 | 875 | 2,200 | 875 |
2023-04-20 | 876 | 876 | 873 | 873 | 1,600 | 873 |
2023-04-19 | 872 | 874 | 871 | 874 | 2,800 | 874 |
2023-04-18 | 878 | 878 | 871 | 872 | 2,400 | 872 |
2023-04-17 | 875 | 875 | 871 | 871 | 17,600 | 871 |
2023-04-14 | 875 | 880 | 874 | 878 | 4,600 | 878 |
2023-04-13 | 877 | 878 | 875 | 875 | 1,000 | 875 |
2023-04-12 | 875 | 877 | 874 | 876 | 3,000 | 876 |
2023-04-11 | 874 | 876 | 870 | 873 | 4,900 | 873 |
2023-04-10 | 878 | 879 | 872 | 874 | 1,600 | 874 |
2023-04-07 | 874 | 874 | 874 | 874 | 100 | 874 |
2023-04-06 | 876 | 876 | 873 | 874 | 1,300 | 874 |
2023-04-05 | 877 | 877 | 873 | 876 | 2,200 | 876 |
2023-04-04 | 875 | 875 | 871 | 874 | 3,100 | 874 |
2023-04-03 | 871 | 878 | 871 | 875 | 5,400 | 875 |
2023-03-31 | 874 | 874 | 873 | 873 | 500 | 873 |
2023-03-30 | 877 | 880 | 874 | 874 | 1,400 | 874 |
2023-03-29 | 882 | 897 | 882 | 888 | 3,400 | 888 |
2023-03-28 | 884 | 887 | 872 | 882 | 20,800 | 882 |
2023-03-27 | 906 | 906 | 901 | 906 | 2,300 | 906 |
2023-03-24 | 895 | 895 | 882 | 894 | 5,000 | 894 |
2023-03-23 | 874 | 885 | 870 | 880 | 6,000 | 880 |
2023-03-22 | 869 | 876 | 868 | 873 | 24,700 | 873 |
2023-03-20 | 885 | 890 | 875 | 884 | 5,100 | 884 |
2023-03-17 | 892 | 903 | 890 | 900 | 2,800 | 900 |
2023-03-16 | 907 | 908 | 901 | 903 | 1,400 | 903 |
2023-03-15 | 916 | 916 | 900 | 908 | 8,800 | 908 |
2023-03-14 | 909 | 921 | 901 | 908 | 5,000 | 908 |
2023-03-13 | 898 | 910 | 897 | 910 | 5,300 | 910 |
2023-03-10 | 902 | 928 | 902 | 917 | 17,200 | 917 |
2023-03-09 | 904 | 907 | 902 | 902 | 2,600 | 902 |
2023-03-08 | 899 | 907 | 890 | 904 | 23,000 | 904 |
2023-03-07 | 889 | 897 | 885 | 897 | 4,200 | 897 |
2023-03-06 | 885 | 889 | 881 | 889 | 11,200 | 889 |
2023-03-03 | 883 | 883 | 880 | 880 | 3,400 | 880 |
2023-03-02 | 875 | 877 | 873 | 877 | 2,700 | 877 |
2023-03-01 | 871 | 873 | 871 | 873 | 2,300 | 873 |
2023-02-28 | 875 | 875 | 873 | 873 | 1,800 | 873 |
2023-02-27 | 878 | 878 | 870 | 873 | 4,300 | 873 |
2023-02-24 | 884 | 884 | 871 | 872 | 12,300 | 872 |
2023-02-22 | 882 | 885 | 875 | 875 | 11,200 | 875 |
2023-02-21 | 885 | 899 | 882 | 897 | 5,900 | 897 |
2023-02-20 | 882 | 885 | 880 | 884 | 3,200 | 884 |
2023-02-17 | 880 | 884 | 878 | 882 | 1,700 | 882 |
2023-02-16 | 884 | 887 | 880 | 880 | 3,100 | 880 |
2023-02-15 | 878 | 890 | 875 | 885 | 12,100 | 885 |
2023-02-14 | 883 | 883 | 871 | 879 | 4,800 | 879 |
2023-02-13 | 880 | 880 | 873 | 878 | 3,300 | 878 |
2023-02-10 | 871 | 872 | 871 | 872 | 1,900 | 872 |
2023-02-09 | 870 | 872 | 870 | 871 | 500 | 871 |
2023-02-08 | 873 | 873 | 870 | 872 | 600 | 872 |
2023-02-07 | 875 | 875 | 870 | 870 | 1,200 | 870 |
2023-02-06 | 874 | 874 | 871 | 873 | 3,900 | 873 |
2023-02-03 | 864 | 866 | 863 | 866 | 3,200 | 866 |
2023-02-02 | 860 | 874 | 859 | 864 | 3,700 | 864 |
2023-02-01 | 860 | 860 | 856 | 860 | 2,200 | 860 |
2023-01-31 | 867 | 867 | 860 | 860 | 2,900 | 860 |
2023-01-30 | 869 | 869 | 861 | 867 | 4,600 | 867 |
2023-01-27 | 869 | 869 | 863 | 869 | 800 | 869 |
2023-01-26 | 869 | 869 | 868 | 868 | 2,400 | 868 |
2023-01-25 | 875 | 875 | 867 | 870 | 4,700 | 870 |
2023-01-24 | 870 | 870 | 868 | 868 | 1,500 | 868 |
2023-01-23 | 862 | 870 | 860 | 870 | 3,200 | 870 |
2023-01-20 | 855 | 860 | 855 | 860 | 1,000 | 860 |
2023-01-19 | 861 | 861 | 854 | 854 | 300 | 854 |
2023-01-18 | 856 | 864 | 855 | 861 | 3,300 | 861 |
2023-01-17 | 855 | 860 | 853 | 856 | 3,400 | 856 |
2023-01-16 | 868 | 868 | 860 | 860 | 28,300 | 860 |
2023-01-13 | 878 | 883 | 875 | 883 | 9,000 | 883 |
2023-01-12 | 869 | 873 | 868 | 873 | 4,400 | 873 |
2023-01-11 | 870 | 871 | 866 | 868 | 4,900 | 868 |
2023-01-10 | 857 | 869 | 856 | 869 | 8,700 | 869 |
2023-01-06 | 854 | 858 | 852 | 857 | 5,000 | 857 |
2023-01-05 | 850 | 853 | 846 | 853 | 4,100 | 853 |
2023-01-04 | 842 | 848 | 842 | 847 | 2,200 | 847 |
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