3951 朝日印刷(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0051,0081,0031,0082,5001,008
2019-12-271,0031,0081,0001,0054,0001,005
2019-12-261,0021,0051,0011,0034,5001,003
2019-12-251,0011,0111,0011,01111,3001,011
2019-12-241,0091,0101,0011,0103,7001,010
2019-12-231,0121,0171,0051,0143,6001,014
2019-12-201,0171,0181,0101,0112,7001,011
2019-12-191,0251,0251,0161,0182,1001,018
2019-12-181,0341,0351,0251,0252,8001,025
2019-12-171,0541,0551,0251,0358,6001,035
2019-12-161,0721,0721,0671,0676,2001,067
2019-12-131,0801,0801,0701,0724,4001,072
2019-12-121,0721,0791,0721,0751,5001,075
2019-12-111,0851,0851,0641,0644,6001,064
2019-12-101,0861,0901,0821,0908,6001,090
2019-12-091,0751,0781,0711,0732,9001,073
2019-12-061,0661,0861,0641,08512,6001,085
2019-12-051,0801,0801,0521,0575,1001,057
2019-12-041,0601,0771,0601,0752,9001,075
2019-12-031,0511,0701,0511,0604,3001,060
2019-12-021,0421,0591,0421,0562,0001,056
2019-11-291,0591,0591,0511,0516001,051
2019-11-281,0561,0571,0561,0576001,057
2019-11-271,0551,0571,0551,0564001,056
2019-11-261,0481,0541,0481,0501,5001,050
2019-11-251,0471,0491,0391,0403,2001,040
2019-11-221,0251,0391,0251,0387001,038
2019-11-211,0231,0231,0211,0215001,021
2019-11-201,0361,0501,0151,0233,1001,023
2019-11-191,0391,0431,0391,0433001,043
2019-11-181,0541,0541,0331,0407001,040
2019-11-151,0501,0591,0501,0516,2001,051
2019-11-141,0591,0601,0571,0602,0001,060
2019-11-131,0471,0581,0471,0541,0001,054
2019-11-121,0601,0601,0371,0495,0001,049
2019-11-111,0531,0531,0501,0508001,050
2019-11-081,0531,0531,0511,0535001,053
2019-11-071,0541,0541,0541,0542001,054
2019-11-061,0601,0601,0591,0601,0001,060
2019-11-051,0601,0601,0551,0601,3001,060
2019-11-011,0451,0501,0441,0501,0001,050
2019-10-311,0491,0491,0421,0484001,048
2019-10-301,0491,0491,0371,0456001,045
2019-10-291,0591,0591,0441,0441,1001,044
2019-10-281,0541,0541,0431,0541,9001,054
2019-10-251,0551,0651,0311,06410,6001,064
2019-10-241,0051,0791,0051,06513,1001,065
2019-10-231,0101,0101,0021,0052,5001,005
2019-10-211,0021,0101,0011,0051,3001,005
2019-10-181,0001,0069931,0012,7001,001
2019-10-171,0041,0079991,0025,4001,002
2019-10-161,0021,0101,0001,0024,3001,002
2019-10-151,0281,0281,0031,0128,2001,012
2019-10-111,0181,0181,0011,0153,2001,015
2019-10-101,0011,0101,0011,0071,4001,007
2019-10-091,0101,0101,0051,0101,5001,010
2019-10-081,0051,0181,0011,0101,5001,010
2019-10-071,0071,0081,0021,0051,7001,005
2019-10-041,0131,0131,0071,0078001,007
2019-10-031,0001,0009959983,100998
2019-10-021,0221,0221,0001,0001,2001,000
2019-10-011,0011,0231,0011,0057001,005
2019-09-301,0231,0231,0061,0155001,015
2019-09-271,0051,0241,0001,0005,1001,000
2019-09-261,0161,0201,0141,0145,1001,014
2019-09-251,0501,0501,0131,0135,6001,013
2019-09-241,0481,0521,0261,0263,6001,026
2019-09-20---1,032-1,032
2019-09-191,0451,0621,0321,0321,9001,032
2019-09-181,0421,0421,0311,0311,4001,031
2019-09-171,0901,0901,0381,0389,0001,038
2019-09-131,0641,0801,0641,0803,8001,080
2019-09-121,0551,0551,0501,0503001,050
2019-09-111,0411,0491,0411,0499001,049
2019-09-101,0431,0431,0371,0372001,037
2019-09-091,0501,0501,0341,0491,2001,049
2019-09-061,0281,0331,0241,0336001,033
2019-09-051,0391,0391,0341,0371,8001,037
2019-09-041,0211,0321,0211,0272,7001,027
2019-09-031,0391,0391,0181,0212,4001,021
2019-09-021,0381,0381,0351,0354001,035
2019-08-301,0451,0451,0451,0452001,045
2019-08-291,0391,0391,0391,0391001,039
2019-08-281,0481,0501,0411,0421,0001,042
2019-08-271,0501,0501,0431,0434001,043
2019-08-261,0701,0701,0591,0601,0001,060
2019-08-231,0841,0841,0751,0783,4001,078
2019-08-221,0681,0801,0681,0805001,080
2019-08-211,0791,0791,0791,0791001,079
2019-08-201,0751,0801,0681,0681,6001,068
2019-08-191,0711,0751,0711,0752001,075
2019-08-161,0701,0771,0701,0773001,077
2019-08-151,0841,0841,0691,0695,3001,069
2019-08-141,0731,0981,0551,09810,1001,098
2019-08-131,0171,0521,0171,0503,3001,050
2019-08-091,0601,0701,0601,0701,2001,070
2019-08-081,0461,0551,0461,0551,0001,055
2019-08-071,0611,0611,0311,0382,0001,038
2019-08-061,0501,0601,0381,0511,7001,051
2019-08-051,0721,0721,0561,0561,3001,056
2019-08-021,0811,0811,0511,0512,7001,051
2019-08-011,0841,0841,0841,0841001,084
2019-07-311,0871,0871,0801,0814001,081
2019-07-301,0851,0861,0851,0863001,086
2019-07-291,0801,0871,0801,0874001,087
2019-07-261,0821,0821,0801,0808001,080
2019-07-251,0941,0941,0831,0883,4001,088
2019-07-241,0701,0751,0701,0754001,075
2019-07-231,0791,0791,0701,0706001,070
2019-07-221,0791,0851,0561,0856001,085
2019-07-191,0771,0801,0751,0753001,075
2019-07-181,0871,0871,0651,0701,3001,070
2019-07-171,0821,0871,0801,0871,0001,087
2019-07-161,0901,0901,0831,08416,4001,084
2019-07-121,0671,0841,0631,08418,4001,084
2019-07-111,0451,0601,0451,0605,1001,060
2019-07-101,0451,0451,0451,0451,2001,045
2019-07-091,0551,0601,0491,0504,1001,050
2019-07-081,0691,0691,0541,0542,1001,054
2019-07-051,0521,0691,0481,0694,6001,069
2019-07-041,0461,0481,0451,0485001,048
2019-07-031,0291,0491,0291,0431,7001,043
2019-07-021,0381,0381,0281,0281,4001,028
2019-07-011,0371,0401,0361,0408001,040
2019-06-281,0401,0401,0391,0405,9001,040
2019-06-271,0401,0401,0351,0408001,040
2019-06-261,0401,0401,0381,0401,3001,040
2019-06-251,0491,0491,0321,0405,1001,040
2019-06-241,0231,0321,0081,0321,6001,032
2019-06-211,0351,0351,0201,0201,9001,020
2019-06-201,0441,0441,0211,0412,4001,041
2019-06-191,0281,0291,0281,0297001,029
2019-06-181,0381,0381,0281,0284001,028
2019-06-171,0561,0561,0381,0397,1001,039
2019-06-141,0501,0501,0441,0442,8001,044
2019-06-131,0451,0501,0411,0452,2001,045
2019-06-121,0401,0831,0401,0424,8001,042
2019-06-111,0431,0431,0381,0396001,039
2019-06-101,0481,0481,0151,0352,9001,035
2019-06-071,0251,0251,0101,0224,6001,022
2019-06-061,0481,0481,0251,0253,2001,025
2019-06-051,0481,0491,0331,0481,9001,048
2019-06-041,0501,0501,0451,0452001,045
2019-06-031,0601,0601,0601,0602001,060
2019-05-311,0751,0751,0481,0601,0001,060
2019-05-301,0511,0831,0481,0483,2001,048
2019-05-291,0841,0841,0621,0621,1001,062
2019-05-281,0911,0911,0801,0841,2001,084
2019-05-271,1071,1081,0951,1031,5001,103
2019-05-241,0901,1091,0601,1096,5001,109
2019-05-231,0671,0931,0671,0892,3001,089
2019-05-221,0551,0851,0551,0731,7001,073
2019-05-211,0451,0451,0451,0452001,045
2019-05-201,0851,0851,0561,0567001,056
2019-05-171,0851,0851,0851,0853001,085
2019-05-161,0711,0871,0571,0871,1001,087
2019-05-151,1081,1081,0701,1005,6001,100
2019-05-141,0821,0991,0821,0993,5001,099
2019-05-131,0761,0931,0761,0931,9001,093
2019-05-101,0601,0751,0601,0751,0001,075
2019-05-091,0451,0561,0451,0561,4001,056
2019-05-081,0491,0501,0491,0505001,050
2019-05-071,0721,0721,0601,0602,1001,060
2019-04-261,0601,0681,0601,0688001,068
2019-04-251,0631,0701,0631,0682,8001,068
2019-04-241,0751,0751,0561,0651,4001,065
2019-04-231,0611,0611,0611,0616001,061
2019-04-221,0721,0721,0611,0614001,061
2019-04-191,0301,0831,0301,0784001,078
2019-04-181,0501,0501,0491,0494001,049
2019-04-171,0531,0531,0401,0508001,050
2019-04-161,0471,0581,0461,0584001,058
2019-04-151,0491,0491,0451,0476,2001,047
2019-04-121,0931,1001,0561,0677,0001,067
2019-04-111,0821,0921,0821,0892,0001,089
2019-04-101,0801,0801,0761,0799001,079
2019-04-091,0791,0791,0701,0791,5001,079
2019-04-081,0601,0801,0561,0801,3001,080
2019-04-051,0871,0871,0621,0622,2001,062
2019-04-041,0801,0801,0701,0782,3001,078
2019-04-031,0711,0941,0701,0702,5001,070
2019-04-021,1061,1061,0811,0992,3001,099
2019-04-011,1051,1071,0901,1063,5001,106
2019-03-291,0991,1061,0921,1041,4001,104
2019-03-281,0781,1441,0761,1107,1001,110
2019-03-271,0651,0781,0651,0784001,078
2019-03-261,0481,0751,0481,07512,2001,075
2019-03-251,0451,0581,0381,0556,3001,055
2019-03-221,0491,0641,0361,0632,9001,063
2019-03-201,0401,0401,0401,0403001,040
2019-03-191,0511,0511,0411,0419001,041
2019-03-181,0441,0541,0441,0475001,047
2019-03-151,0451,0481,0351,0355,7001,035
2019-03-141,0291,0551,0271,0493,3001,049
2019-03-131,0201,0311,0201,0251,0001,025
2019-03-121,0121,0351,0121,0223,2001,022
2019-03-111,0251,0251,0011,0101,9001,010
2019-03-081,0071,0129971,0004,5001,000
2019-03-071,0131,0281,0101,0101,8001,010
2019-03-061,0201,0201,0101,0101,3001,010
2019-03-051,0271,0301,0271,0301,1001,030
2019-03-041,0351,0351,0161,0232,2001,023
2019-03-011,0391,0391,0361,0373001,037
2019-02-281,0421,0421,0341,0397001,039
2019-02-271,0451,0491,0451,0493001,049
2019-02-261,0601,0601,0441,0449001,044
2019-02-251,0691,0691,0601,0608,3001,060
2019-02-221,0591,0601,0571,0601,3001,060
2019-02-211,0401,0621,0401,0628001,062
2019-02-201,0301,0401,0231,0401,4001,040
2019-02-191,0341,0341,0301,0304001,030
2019-02-181,0231,0251,0201,0253001,025
2019-02-151,0291,0291,0161,0196,0001,019
2019-02-141,0181,0311,0181,0313,2001,031
2019-02-131,0171,0171,0031,0145,7001,014
2019-02-121,0331,0341,0041,0064,4001,006
2019-02-081,0271,0331,0271,0332001,033
2019-02-071,0271,0351,0231,0352,1001,035
2019-02-061,0251,0281,0161,0171,5001,017
2019-02-051,0251,0251,0151,0251,6001,025
2019-02-041,0051,0221,0051,0211,5001,021
2019-02-011,0091,0101,0071,0077001,007
2019-01-311,0201,0221,0011,0033,4001,003
2019-01-301,0201,0201,0201,0205001,020
2019-01-291,0311,0391,0161,0181,3001,018
2019-01-281,0431,0441,0351,0351,5001,035
2019-01-251,0391,0451,0201,0455,3001,045
2019-01-241,0131,0371,0131,0251,8001,025
2019-01-231,0441,0441,0131,0134,5001,013
2019-01-221,0391,0481,0391,0486001,048
2019-01-211,0471,0471,0341,0351,4001,035
2019-01-181,0401,0471,0381,0472,0001,047
2019-01-171,0501,0501,0411,0411,5001,041
2019-01-161,0791,0791,0501,0508,1001,050
2019-01-151,0711,0761,0311,03316,1001,033
2019-01-111,0301,0601,0301,0563,5001,056
2019-01-101,0621,0621,0121,0127,4001,012
2019-01-091,0501,0591,0481,0554,4001,055
2019-01-081,0651,0671,0411,0412,1001,041
2019-01-071,0441,0541,0381,0532,8001,053
2019-01-041,0151,0391,0141,0392,0001,039

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