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
2021-07-309089089029054,200905
2021-07-29916916910910500910
2021-07-28914914914914400914
2021-07-27910913910913400913
2021-07-269149159099121,400912
2021-07-219169169079164,800916
2021-07-209119119039071,200907
2021-07-199109159069132,000913
2021-07-16923923913914700914
2021-07-1593093091092632,100926
2021-07-149119159119154,900915
2021-07-139149149109113,100911
2021-07-129119159099155,800915
2021-07-0990990989890916,400909
2021-07-089049099049091,700909
2021-07-0791091289990211,700902
2021-07-069089109079095,500909
2021-07-059129129059061,700906
2021-07-029059129059122,900912
2021-07-019169179039034,800903
2021-06-309189189109161,800916
2021-06-2991791890891813,200918
2021-06-289129129089112,400911
2021-06-2590791290691011,700910
2021-06-249089129059112,700911
2021-06-239049119049054,400905
2021-06-229059099029021,900902
2021-06-219089109019033,500903
2021-06-18908909907909700909
2021-06-179109109059073,900907
2021-06-16915916914914500914
2021-06-1591091790891710,700917
2021-06-149159189139184,300918
2021-06-119089159089133,800913
2021-06-109089099069074,600907
2021-06-099209209019076,800907
2021-06-089259279209203,700920
2021-06-079269269239251,600925
2021-06-049289289269261,300926
2021-06-039309309249282,300928
2021-06-029399399319323,300932
2021-06-01937937937937500937
2021-05-31937940937937500937
2021-05-28939939939939600939
2021-05-279379409379391,700939
2021-05-269419429399391,300939
2021-05-259429459409408,900940
2021-05-249369379349371,800937
2021-05-219359399349341,800934
2021-05-20936936932935400935
2021-05-199379379329361,200936
2021-05-189419439379371,200937
2021-05-179449449439446,900944
2021-05-149319439319432,800943
2021-05-139359359299292,000929
2021-05-129399409309351,700935
2021-05-119439439409402,300940
2021-05-109449489439484,100948
2021-05-079459459369433,800943
2021-05-069339409289376,700937
2021-04-309319359309313,300931
2021-04-289319339309311,300931
2021-04-279269319249311,800931
2021-04-269289499249299,800929
2021-04-239229269229263,900926
2021-04-229169249169243,200924
2021-04-219229269099167,300916
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