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
2023-06-0287487484285740,700857
2023-06-01873873873873300873
2023-05-318768778748741,200874
2023-05-308788788778771,300877
2023-05-298798798768761,000876
2023-05-268828828768781,400878
2023-05-258788828718829,800882
2023-05-248808828788824,500882
2023-05-238798808788793,600879
2023-05-228818828798791,300879
2023-05-1988788787987913,700879
2023-05-188938938878872,400887
2023-05-178938938848932,200893
2023-05-168878888878873,300887
2023-05-1590090088189210,800892
2023-05-128888908868881,800888
2023-05-118888888858851,100885
2023-05-108888888838881,900888
2023-05-098888908808905,900890
2023-05-088888888838883,300888
2023-05-028838858838851,800885
2023-05-018768838768831,600883
2023-04-28875875875875700875
2023-04-278738758738751,100875
2023-04-26879879872875600875
2023-04-258748768738754,700875
2023-04-248758808738765,900876
2023-04-218808808738752,200875
2023-04-208768768738731,600873
2023-04-198728748718742,800874
2023-04-188788788718722,400872
2023-04-1787587587187117,600871
2023-04-148758808748784,600878
2023-04-138778788758751,000875
2023-04-128758778748763,000876
2023-04-118748768708734,900873
2023-04-108788798728741,600874
2023-04-07874874874874100874
2023-04-068768768738741,300874
2023-04-058778778738762,200876
2023-04-048758758718743,100874
2023-04-038718788718755,400875
2023-03-31874874873873500873
2023-03-308778808748741,400874
2023-03-298828978828883,400888
2023-03-2888488787288220,800882
2023-03-279069069019062,300906
2023-03-248958958828945,000894
2023-03-238748858708806,000880
2023-03-2286987686887324,700873
2023-03-208858908758845,100884
2023-03-178929038909002,800900
2023-03-169079089019031,400903
2023-03-159169169009088,800908
2023-03-149099219019085,000908
2023-03-138989108979105,300910
2023-03-1090292890291717,200917
2023-03-099049079029022,600902
2023-03-0889990789090423,000904
2023-03-078898978858974,200897
2023-03-0688588988188911,200889
2023-03-038838838808803,400880
2023-03-028758778738772,700877
2023-03-018718738718732,300873
2023-02-288758758738731,800873
2023-02-278788788708734,300873
2023-02-2488488487187212,300872
2023-02-2288288587587511,200875
2023-02-218858998828975,900897
2023-02-208828858808843,200884
2023-02-178808848788821,700882
2023-02-168848878808803,100880
2023-02-1587889087588512,100885
2023-02-148838838718794,800879
2023-02-138808808738783,300878
2023-02-108718728718721,900872
2023-02-09870872870871500871
2023-02-08873873870872600872
2023-02-078758758708701,200870
2023-02-068748748718733,900873
2023-02-038648668638663,200866
2023-02-028608748598643,700864
2023-02-018608608568602,200860
2023-01-318678678608602,900860
2023-01-308698698618674,600867
2023-01-27869869863869800869
2023-01-268698698688682,400868
2023-01-258758758678704,700870
2023-01-248708708688681,500868
2023-01-238628708608703,200870
2023-01-208558608558601,000860
2023-01-19861861854854300854
2023-01-188568648558613,300861
2023-01-178558608538563,400856
2023-01-1686886886086028,300860
2023-01-138788838758839,000883
2023-01-128698738688734,400873
2023-01-118708718668684,900868
2023-01-108578698568698,700869
2023-01-068548588528575,000857
2023-01-058508538468534,100853
2023-01-048428488428472,200847

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