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