3951 朝日印刷(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-2392692692092410,300924
2024-05-2292392991892610,900926
2024-05-2191092291092110,900921
2024-05-2092092190791023,300910
2024-05-179199239179215,400921
2024-05-169239239129195,900919
2024-05-1592993891992330,600923
2024-05-149209249159247,200924
2024-05-1391392490991923,400919
2024-05-109079109029028,800902
2024-05-099109109059073,300907
2024-05-089129139069103,800910
2024-05-079169169099124,700912
2024-05-029149149099112,200911
2024-05-019179179119143,200914
2024-04-3091291790591710,100917
2024-04-269119139089131,600913
2024-04-259149149019079,800907
2024-04-249079159069134,400913
2024-04-239059059029031,400903
2024-04-228989068979055,600905
2024-04-1990791089589813,100898
2024-04-189079109039075,100907
2024-04-1792592590091011,800910
2024-04-169249269179254,400925
2024-04-1592592691992615,000926
2024-04-129219259209257,400925
2024-04-119139209129205,300920
2024-04-109159159149141,000914
2024-04-099159159119151,900915
2024-04-089179189119154,000915
2024-04-059149179119154,300915
2024-04-0490591889691422,500914
2024-04-0390290589490515,600905
2024-04-029059149039073,900907
2024-04-019039079039064,900906
2024-03-299049059019033,500903
2024-03-2891091588390112,200901
2024-03-279209309209246,000924
2024-03-269259259229223,000922
2024-03-259289299219228,800922
2024-03-2291992691692316,600923
2024-03-2191592591591915,800919
2024-03-199099159079118,400911
2024-03-189059099059095,100909
2024-03-1590790790390420,300904
2024-03-1490590990490718,800907
2024-03-1390991090590513,100905
2024-03-1290590990490913,300909
2024-03-1190791590490821,500908
2024-03-089089109059107,900910
2024-03-079019109019087,900908
2024-03-0689890189189831,900898
2024-03-0590190290090012,400900
2024-03-0490690790190120,700901
2024-03-0191091090690615,500906
2024-02-299109129079096,500909
2024-02-2890791390791011,800910
2024-02-2790791890691012,800910
2024-02-2690691190690923,000909
2024-02-2291891890590618,500906
2024-02-2190991890991310,700913
2024-02-2091192090891111,600911
2024-02-1990691590691320,200913
2024-02-1690691390190616,100906
2024-02-1591991990390628,300906
2024-02-1491091690591343,400913
2024-02-1392893792492925,300929
2024-02-0993293692092612,100926
2024-02-089389399329327,500932
2024-02-079319439319438,700943
2024-02-069319359319316,800931
2024-02-0593694093493516,900935
2024-02-029379409319357,900935
2024-02-019399399319367,100936
2024-01-319469489399396,500939
2024-01-309399489399458,900945
2024-01-2993294593294011,800940
2024-01-2692493391993311,400933
2024-01-2591692591292414,400924
2024-01-249149169109128,600912
2024-01-239199209119147,200914
2024-01-2291491791091714,800917
2024-01-1991892191491418,900914
2024-01-189189219149176,800917
2024-01-1791692591492510,800925
2024-01-1691292391091424,300914
2024-01-1591094890690990,000909
2024-01-1289391189390536,400905
2024-01-1189689689289319,200893
2024-01-1089689889289517,600895
2024-01-0989589789289720,300897
2024-01-0589389488889413,200894
2024-01-048958958908938,700893

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