3951 朝日印刷(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2797498196397510,600975
2020-11-269659779629706,600970
2020-11-259749799579746,600974
2020-11-249649789629775,100977
2020-11-20962962960962700962
2020-11-199539589539561,200956
2020-11-189709709519512,700951
2020-11-179799799659701,300970
2020-11-169809809719718,500971
2020-11-139589729589722,700972
2020-11-129789819619674,600967
2020-11-119699749549744,100974
2020-11-109909909609697,800969
2020-11-0996599196599110,000991
2020-11-069769769579673,100967
2020-11-059649799539706,400970
2020-11-049599659549627,400962
2020-11-0295596094695016,500950
2020-10-309389459389405,000940
2020-10-299259379259361,800936
2020-10-289269419259313,700931
2020-10-279499579329367,600936
2020-10-2691694091693810,800938
2020-10-239099119039045,300904
2020-10-229079119019012,900901
2020-10-219089129069071,000907
2020-10-20910910908908400908
2020-10-199009039009026,800902
2020-10-169109168968968,500896
2020-10-159109149099147,500914
2020-10-149089139089112,300911
2020-10-139129149019092,700909
2020-10-129099099069091,600909
2020-10-09911911903903600903
2020-10-089059118958962,000896
2020-10-079209208999034,900903
2020-10-068939078939073,500907
2020-10-059069089039082,100908
2020-10-029049098958971,800897
2020-09-308959078959021,600902
2020-09-299099149099091,700909
2020-09-288989088989083,200908
2020-09-259009008878978,900897
2020-09-248888958798855,900885
2020-09-238868978848913,900891
2020-09-188969008908983,300898
2020-09-179079118968965,200896
2020-09-16906910906910800910
2020-09-159109109029056,900905
2020-09-149059109009103,000910
2020-09-118989008989001,400900
2020-09-108999048988981,500898
2020-09-098968998958973,000897
2020-09-088938978938961,300896
2020-09-078928948918931,800893
2020-09-048868998808915,300891
2020-09-038999038888904,100890
2020-09-02897903897903500903
2020-09-01900904897897800897
2020-08-318909038909036,200903
2020-08-288968968908901,200890
2020-08-278929008908961,700896
2020-08-269009068958951,600895
2020-08-259109158968978,500897
2020-08-249049119049102,100910
2020-08-219219269089115,300911
2020-08-209279279219212,400921
2020-08-19923933923927800927
2020-08-189549619179349,900934
2020-08-179589589459548,600954
2020-08-149379589359586,700958
2020-08-139169439169379,900937
2020-08-129199259039146,400914
2020-08-119109139049046,900904
2020-08-078738858738821,500882
2020-08-06877883877882300882
2020-08-058808808788781,500878
2020-08-048718858718811,300881
2020-08-03875875871874700874
2020-07-318658768658751,300875
2020-07-308808898748801,200880
2020-07-29878888878881600881
2020-07-288818948788781,700878
2020-07-278878878808801,900880
2020-07-228998998868934,300893
2020-07-218788878788851,800885
2020-07-209049048828833,000883
2020-07-178868948848902,000890
2020-07-169009028858855,200885
2020-07-1590590589090317,600903
2020-07-149079078879079,400907
2020-07-139009108969075,200907
2020-07-1087988987988611,300886
2020-07-0988789087587910,500879
2020-07-088868898868891,000889
2020-07-07882888882886800886
2020-07-068959038818815,600881
2020-07-038778898778821,700882
2020-07-028818818758772,000877
2020-07-018768818768801,700880
2020-06-3089090787687810,400878
2020-06-2991191188688912,700889
2020-06-26906906902904900904
2020-06-259099099009005,200900
2020-06-249009109009101,900910
2020-06-239019038968962,200896
2020-06-228909008888912,500891
2020-06-199039038939012,500901
2020-06-18897903895903900903
2020-06-178908998908971,800897
2020-06-168909018878876,000887
2020-06-158938938878907,300890
2020-06-128718908708906,100890
2020-06-119009028888906,600890
2020-06-109009048939004,000900
2020-06-099039038939001,400900
2020-06-089059058989042,500904
2020-06-058859038859011,800901
2020-06-0489389387488020,500880
2020-06-03902905900900700900
2020-06-02903905900902800902
2020-06-0191193988190210,300902
2020-05-299109189059118,200911
2020-05-289019109019103,500910
2020-05-279059058979015,600901
2020-05-269009079009043,200904
2020-05-2591891886889714,200897
2020-05-229079219079212,100921
2020-05-219259289009083,000908
2020-05-209159249159231,200923
2020-05-199409409139133,300913
2020-05-18936938936937900937
2020-05-159379389309327,400932
2020-05-149359409359403,400940
2020-05-139309379249343,200934
2020-05-129389389289302,600930
2020-05-119309339269332,800933
2020-05-08924930923930800930
2020-05-079339339249251,400925
2020-05-01925927921927700927
2020-04-30930930928928700928
2020-04-28924926924926900926
2020-04-279349349239292,500929
2020-04-249259259199243,100924
2020-04-239219259219251,200925
2020-04-22914925914921400921
2020-04-219129189119181,200918
2020-04-209309309159151,000915
2020-04-17916920916920200920
2020-04-169149169089123,100912
2020-04-159239259099236,800923
2020-04-149259309109304,900930
2020-04-139119189119181,400918
2020-04-109159299149172,000917
2020-04-099159309149143,100914
2020-04-08928928914914600914
2020-04-07921925920923600923
2020-04-069099099009061,800906
2020-04-039009139009006,700900
2020-04-029119119009004,300900
2020-04-019159279099102,400910
2020-03-319279279099202,300920
2020-03-309309309229281,700928
2020-03-279469469219362,900936
2020-03-269449499439471,100947
2020-03-259509509339504,600950
2020-03-249109299109261,600926
2020-03-23903910903910900910
2020-03-199349349029052,700905
2020-03-189349349209342,000934
2020-03-179159349159342,500934
2020-03-169339339209206,600920
2020-03-139009108929038,500903
2020-03-129149259149201,800920
2020-03-11910915910915400915
2020-03-109109159059099,900909
2020-03-099509519309405,600940
2020-03-069409519329516,400951
2020-03-059509509349402,700940
2020-03-049379459379421,000942
2020-03-03938945937937400937
2020-03-029349499319341,300934
2020-02-289509709349348,200934
2020-02-279619739619644,000964
2020-02-269809809599612,900961
2020-02-259829889819885,300988
2020-02-219909959859914,400991
2020-02-201,0011,001990990300990
2020-02-199981,0099981,0012,5001,001
2020-02-189989989859884,700988
2020-02-179981,0059911,00517,6001,005
2020-02-149909929859908,800990
2020-02-139909949879909,900990
2020-02-121,0001,00399399721,800997
2020-02-101,0071,0201,0071,0151,1001,015
2020-02-071,0071,0321,0061,0065,3001,006
2020-02-061,0081,0131,0071,0071,6001,007
2020-02-051,0121,0121,0121,0129001,012
2020-02-041,0121,0121,0011,0052,5001,005
2020-02-031,0081,0131,0071,0123,3001,012
2020-01-311,0011,0331,0011,0082,9001,008
2020-01-301,0041,0041,0021,0027001,002
2020-01-291,0101,0141,0101,0107001,010
2020-01-281,0071,0101,0021,0032,9001,003
2020-01-271,0071,0171,0051,0091,4001,009
2020-01-241,0231,0231,0071,0107,1001,010
2020-01-231,0291,0311,0211,0233,3001,023
2020-01-221,0231,0251,0231,0234001,023
2020-01-211,0301,0301,0231,0239001,023
2020-01-201,0361,0361,0251,0341,0001,034
2020-01-171,0401,0401,0251,0361,0001,036
2020-01-161,0391,0411,0291,0331,7001,033
2020-01-151,0431,0431,0151,03217,8001,032
2020-01-141,0431,0531,0421,0437,5001,043
2020-01-101,0341,0411,0331,0385,8001,038
2020-01-091,0231,0321,0231,0323,0001,032
2020-01-081,0231,0251,0201,0241,6001,024
2020-01-071,0201,0251,0171,0234,5001,023
2020-01-061,0081,0181,0081,0182,4001,018

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