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
2021-12-30	810	810	804	806	2,100	806
2021-12-29	804	810	804	810	1,800	810
2021-12-28	807	810	804	806	5,300	806
2021-12-27	810	810	807	807	6,000	807
2021-12-24	820	820	810	810	8,600	810
2021-12-23	818	819	816	817	6,400	817
2021-12-22	822	822	818	818	3,900	818
2021-12-21	832	833	824	824	2,800	824
2021-12-20	833	833	830	830	1,300	830
2021-12-17	840	840	832	832	3,200	832
2021-12-16	845	845	838	838	3,800	838
2021-12-15	844	844	840	843	7,300	843
2021-12-14	845	845	841	843	2,900	843
2021-12-13	847	847	841	843	2,400	843
2021-12-10	864	864	840	845	15,700	845
2021-12-09	854	855	851	854	1,800	854
2021-12-08	858	858	850	856	2,900	856
2021-12-07	867	867	850	858	6,300	858
2021-12-06	860	865	853	865	7,500	865
2021-12-03	859	860	852	858	13,700	858
2021-12-02	838	858	838	858	4,600	858
2021-12-01	838	841	832	838	3,500	838
2021-11-30	839	842	838	840	1,300	840
2021-11-29	843	844	833	841	4,800	841
2021-11-26	851	853	846	853	2,600	853
2021-11-25	849	854	848	854	5,900	854
2021-11-24	847	847	844	847	2,400	847
2021-11-22	846	847	843	847	1,900	847
2021-11-19	842	850	841	849	3,500	849
2021-11-18	850	850	841	845	3,600	845
2021-11-17	858	858	847	850	3,500	850
2021-11-16	864	864	858	858	3,800	858
2021-11-15	867	867	860	864	8,900	864
2021-11-12	858	865	858	865	3,800	865
2021-11-11	856	859	855	857	2,300	857
2021-11-10	863	863	857	857	1,500	857
2021-11-09	865	865	856	861	4,700	861
2021-11-08	851	853	849	849	5,100	849
2021-11-05	855	855	851	851	1,600	851
2021-11-04	851	855	851	853	6,700	853
2021-11-02	857	858	851	852	2,900	852
2021-11-01	855	859	855	858	1,000	858
2021-10-29	855	855	853	853	1,100	853
2021-10-28	858	861	857	857	1,800	857
2021-10-27	862	862	858	860	700	860
2021-10-26	861	862	860	862	1,600	862
2021-10-25	860	862	860	860	11,100	860
2021-10-22	866	866	860	865	6,700	865
2021-10-21	863	867	863	867	2,500	867
2021-10-20	862	865	860	863	6,600	863
2021-10-19	863	863	860	861	4,200	861
2021-10-18	865	866	862	863	1,600	863
2021-10-15	870	870	866	867	7,200	867
2021-10-14	865	869	863	868	2,700	868
2021-10-13	868	870	862	863	6,400	863
2021-10-12	868	869	866	869	2,400	869
2021-10-11	868	870	864	867	4,800	867
2021-10-08	868	869	866	869	3,700	869
2021-10-07	867	869	867	869	1,500	869
2021-10-06	877	877	868	868	5,400	868
2021-10-05	877	880	874	877	4,400	877
2021-10-04	878	878	871	876	3,900	876
2021-10-01	876	878	875	878	1,000	878
2021-09-30	880	881	876	877	4,800	877
2021-09-29	878	882	877	882	4,700	882
2021-09-28	883	886	883	886	800	886
2021-09-27	884	886	883	884	1,600	884
2021-09-24	886	886	885	885	3,800	885
2021-09-22	890	890	876	883	8,400	883
2021-09-21	894	894	890	890	1,100	890
2021-09-17	892	897	892	897	1,000	897
2021-09-16	897	899	895	895	2,500	895
2021-09-15	899	899	893	897	7,800	897
2021-09-14	893	902	892	902	4,400	902
2021-09-13	888	892	888	891	1,700	891
2021-09-10	885	890	885	887	1,800	887
2021-09-09	883	890	883	885	3,000	885
2021-09-08	886	886	881	883	6,800	883
2021-09-07	885	885	883	884	1,500	884
2021-09-06	886	890	884	884	3,600	884
2021-09-03	882	884	881	883	2,500	883
2021-09-02	884	885	882	882	2,300	882
2021-09-01	883	884	882	884	1,100	884
2021-08-31	882	884	882	883	2,800	883
2021-08-30	883	885	882	882	2,500	882
2021-08-27	884	885	883	883	600	883
2021-08-26	887	887	886	886	1,000	886
2021-08-25	889	889	883	889	5,500	889
2021-08-24	887	888	880	888	4,900	888
2021-08-23	890	891	888	888	1,600	888
2021-08-20	890	892	883	889	4,000	889
2021-08-19	892	894	890	890	2,300	890
2021-08-18	891	895	891	895	500	895
2021-08-17	894	896	891	895	1,500	895
2021-08-16	898	898	892	896	9,800	896
2021-08-13	898	899	896	899	2,800	899
2021-08-12	896	898	895	898	2,500	898
2021-08-11	895	898	895	897	3,600	897
2021-08-10	898	899	896	899	2,600	899
2021-08-06	901	901	898	900	1,200	900
2021-08-05	901	901	896	901	2,100	901
2021-08-04	901	901	899	901	700	901
2021-08-03	901	904	898	903	5,900	903
2021-08-02	905	907	902	904	1,400	904
2021-07-30	908	908	902	905	4,200	905
2021-07-29	916	916	910	910	500	910
2021-07-28	914	914	914	914	400	914
2021-07-27	910	913	910	913	400	913
2021-07-26	914	915	909	912	1,400	912
2021-07-21	916	916	907	916	4,800	916
2021-07-20	911	911	903	907	1,200	907
2021-07-19	910	915	906	913	2,000	913
2021-07-16	923	923	913	914	700	914
2021-07-15	930	930	910	926	32,100	926
2021-07-14	911	915	911	915	4,900	915
2021-07-13	914	914	910	911	3,100	911
2021-07-12	911	915	909	915	5,800	915
2021-07-09	909	909	898	909	16,400	909
2021-07-08	904	909	904	909	1,700	909
2021-07-07	910	912	899	902	11,700	902
2021-07-06	908	910	907	909	5,500	909
2021-07-05	912	912	905	906	1,700	906
2021-07-02	905	912	905	912	2,900	912
2021-07-01	916	917	903	903	4,800	903
2021-06-30	918	918	910	916	1,800	916
2021-06-29	917	918	908	918	13,200	918
2021-06-28	912	912	908	911	2,400	911
2021-06-25	907	912	906	910	11,700	910
2021-06-24	908	912	905	911	2,700	911
2021-06-23	904	911	904	905	4,400	905
2021-06-22	905	909	902	902	1,900	902
2021-06-21	908	910	901	903	3,500	903
2021-06-18	908	909	907	909	700	909
2021-06-17	910	910	905	907	3,900	907
2021-06-16	915	916	914	914	500	914
2021-06-15	910	917	908	917	10,700	917
2021-06-14	915	918	913	918	4,300	918
2021-06-11	908	915	908	913	3,800	913
2021-06-10	908	909	906	907	4,600	907
2021-06-09	920	920	901	907	6,800	907
2021-06-08	925	927	920	920	3,700	920
2021-06-07	926	926	923	925	1,600	925
2021-06-04	928	928	926	926	1,300	926
2021-06-03	930	930	924	928	2,300	928
2021-06-02	939	939	931	932	3,300	932
2021-06-01	937	937	937	937	500	937
2021-05-31	937	940	937	937	500	937
2021-05-28	939	939	939	939	600	939
2021-05-27	937	940	937	939	1,700	939
2021-05-26	941	942	939	939	1,300	939
2021-05-25	942	945	940	940	8,900	940
2021-05-24	936	937	934	937	1,800	937
2021-05-21	935	939	934	934	1,800	934
2021-05-20	936	936	932	935	400	935
2021-05-19	937	937	932	936	1,200	936
2021-05-18	941	943	937	937	1,200	937
2021-05-17	944	944	943	944	6,900	944
2021-05-14	931	943	931	943	2,800	943
2021-05-13	935	935	929	929	2,000	929
2021-05-12	939	940	930	935	1,700	935
2021-05-11	943	943	940	940	2,300	940
2021-05-10	944	948	943	948	4,100	948
2021-05-07	945	945	936	943	3,800	943
2021-05-06	933	940	928	937	6,700	937
2021-04-30	931	935	930	931	3,300	931
2021-04-28	931	933	930	931	1,300	931
2021-04-27	926	931	924	931	1,800	931
2021-04-26	928	949	924	929	9,800	929
2021-04-23	922	926	922	926	3,900	926
2021-04-22	916	924	916	924	3,200	924
2021-04-21	922	926	909	916	7,300	916
2021-04-20	926	930	923	929	2,800	929
2021-04-19	935	935	920	930	4,500	930
2021-04-16	938	940	937	937	1,800	937
2021-04-15	939	939	934	936	7,400	936
2021-04-14	931	940	930	940	6,000	940
2021-04-13	935	935	930	930	1,600	930
2021-04-12	931	935	931	933	1,400	933
2021-04-09	921	931	921	931	2,500	931
2021-04-08	926	937	926	932	4,500	932
2021-04-07	929	930	926	926	2,300	926
2021-04-06	931	937	926	929	5,000	929
2021-04-05	933	933	933	933	2,000	933
2021-04-02	935	935	930	931	2,200	931
2021-04-01	934	934	928	928	1,600	928
2021-03-31	936	941	935	935	1,400	935
2021-03-30	935	939	933	937	1,600	937
2021-03-29	948	948	942	945	2,100	945
2021-03-26	940	946	933	946	4,700	946
2021-03-25	930	940	930	940	5,400	940
2021-03-24	927	932	922	932	1,700	932
2021-03-23	940	945	927	927	5,000	927
2021-03-22	940	940	935	940	3,100	940
2021-03-19	941	944	939	939	1,800	939
2021-03-18	940	948	940	941	4,500	941
2021-03-17	940	945	936	940	2,000	940
2021-03-16	946	946	935	944	3,400	944
2021-03-15	954	954	942	946	10,200	946
2021-03-12	933	944	933	944	2,900	944
2021-03-11	928	937	928	932	2,600	932
2021-03-10	930	935	924	927	6,500	927
2021-03-09	923	937	920	937	17,400	937
2021-03-08	908	911	902	906	7,100	906
2021-03-05	915	915	904	908	4,800	908
2021-03-04	916	919	900	919	8,000	919
2021-03-03	920	924	913	918	2,700	918
2021-03-02	926	929	923	923	1,600	923
2021-03-01	927	927	920	925	4,900	925
2021-02-26	927	933	927	932	1,500	932
2021-02-25	934	934	928	929	4,400	929
2021-02-24	932	932	925	929	3,200	929
2021-02-22	929	937	929	932	2,800	932
2021-02-19	924	932	922	929	3,200	929
2021-02-18	931	936	924	924	7,400	924
2021-02-17	941	943	938	938	4,500	938
2021-02-16	949	950	944	944	2,100	944
2021-02-15	955	955	948	952	10,300	952
2021-02-12	946	955	946	950	6,400	950
2021-02-10	943	946	941	943	3,800	943
2021-02-09	948	948	941	943	5,000	943
2021-02-08	940	950	940	943	9,000	943
2021-02-05	946	946	928	939	8,300	939
2021-02-04	942	945	940	940	3,800	940
2021-02-03	937	941	937	940	1,900	940
2021-02-02	933	943	932	937	4,100	937
2021-02-01	938	942	921	942	2,800	942
2021-01-29	938	944	936	938	2,500	938
2021-01-28	927	942	924	938	3,500	938
2021-01-27	952	959	937	938	7,800	938
2021-01-26	952	963	951	952	5,800	952
2021-01-25	983	985	965	967	30,100	967
2021-01-22	953	968	941	968	15,100	968
2021-01-21	947	953	946	953	2,900	953
2021-01-20	951	955	939	946	5,700	946
2021-01-19	965	974	957	957	17,100	957
2021-01-18	957	963	956	956	3,100	956
2021-01-15	973	973	966	969	16,500	969
2021-01-14	972	972	960	968	5,900	968
2021-01-13	952	973	948	973	9,700	973
2021-01-12	948	956	945	953	8,800	953
2021-01-08	940	943	936	943	2,300	943
2021-01-07	943	944	936	940	1,300	940
2021-01-06	929	941	927	934	5,300	934
2021-01-05	949	949	935	935	2,800	935
2021-01-04	964	964	935	950	5,500	950

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