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
2023-12-29	882	895	877	895	8,200	895
2023-12-28	872	880	870	878	5,900	878
2023-12-27	870	876	868	873	14,200	873
2023-12-26	876	879	872	872	8,000	872
2023-12-25	878	881	874	877	14,000	877
2023-12-22	877	880	875	876	8,600	876
2023-12-21	874	879	874	877	5,600	877
2023-12-20	890	890	876	880	17,500	880
2023-12-19	894	894	884	890	8,500	890
2023-12-18	889	891	884	891	9,600	891
2023-12-15	897	897	889	889	17,400	889
2023-12-14	907	907	893	897	15,900	897
2023-12-13	907	912	905	912	7,700	912
2023-12-12	911	912	903	906	7,600	906
2023-12-11	902	915	901	912	44,400	912
2023-12-08	901	902	897	900	35,400	900
2023-12-07	895	898	888	893	12,600	893
2023-12-06	898	898	890	894	14,800	894
2023-12-05	896	896	886	890	24,200	890
2023-12-04	900	900	894	897	16,900	897
2023-12-01	901	902	895	900	18,500	900
2023-11-30	898	903	896	902	17,400	902
2023-11-29	892	903	892	902	20,700	902
2023-11-28	898	898	882	894	25,000	894
2023-11-27	897	897	890	896	13,900	896
2023-11-24	896	896	886	892	10,400	892
2023-11-22	893	893	886	892	8,800	892
2023-11-21	897	897	878	888	11,800	888
2023-11-20	895	897	894	897	6,500	897
2023-11-17	892	894	888	894	9,500	894
2023-11-16	895	895	883	892	13,600	892
2023-11-15	893	904	888	895	35,000	895
2023-11-14	900	910	885	888	59,700	888
2023-11-13	888	898	886	892	32,600	892
2023-11-10	873	887	873	886	18,000	886
2023-11-09	879	879	875	878	3,100	878
2023-11-08	875	881	870	877	10,100	877
2023-11-07	876	879	875	879	2,900	879
2023-11-06	878	881	874	878	7,700	878
2023-11-02	870	876	870	874	6,900	874
2023-11-01	871	877	871	875	2,400	875
2023-10-31	873	873	870	873	2,600	873
2023-10-30	873	878	866	876	10,400	876
2023-10-27	869	876	869	876	2,800	876
2023-10-26	875	875	865	873	3,400	873
2023-10-25	878	878	874	875	5,500	875
2023-10-24	875	879	868	877	11,900	877
2023-10-23	879	879	875	879	6,100	879
2023-10-20	876	882	876	880	1,500	880
2023-10-19	876	879	875	876	1,000	876
2023-10-18	878	884	877	880	3,400	880
2023-10-17	882	884	876	882	7,800	882
2023-10-16	883	888	879	882	20,500	882
2023-10-13	880	882	877	882	6,600	882
2023-10-12	879	881	877	880	3,800	880
2023-10-11	884	884	878	878	3,700	878
2023-10-10	880	884	875	884	9,900	884
2023-10-06	881	883	873	883	8,300	883
2023-10-05	872	880	869	877	12,900	877
2023-10-04	866	872	861	869	17,000	869
2023-10-03	884	884	872	879	12,800	879
2023-10-02	881	884	875	883	20,300	883
2023-09-29	881	884	875	881	7,600	881
2023-09-28	881	886	878	882	17,000	882
2023-09-27	893	903	880	899	16,200	899
2023-09-26	894	894	885	890	7,000	890
2023-09-25	900	900	888	892	20,300	892
2023-09-22	887	897	878	897	21,300	897
2023-09-21	883	889	873	877	6,400	877
2023-09-20	890	893	872	883	17,200	883
2023-09-19	880	889	879	887	15,000	887
2023-09-15	877	883	863	877	34,100	877
2023-09-14	872	874	871	873	9,200	873
2023-09-13	871	872	868	871	6,900	871
2023-09-12	866	869	863	867	7,400	867
2023-09-11	863	871	861	866	12,500	866
2023-09-08	863	865	856	863	11,500	863
2023-09-07	859	863	854	861	11,900	861
2023-09-06	865	865	847	858	54,900	858
2023-09-05	861	865	855	865	16,400	865
2023-09-04	865	869	846	852	41,600	852
2023-09-01	876	876	858	859	26,900	859
2023-08-31	876	876	869	875	7,200	875
2023-08-30	872	876	868	876	13,900	876
2023-08-29	867	870	865	870	5,100	870
2023-08-28	859	872	858	867	19,400	867
2023-08-25	862	862	853	856	9,700	856
2023-08-24	855	858	855	857	4,500	857
2023-08-23	853	856	851	855	6,600	855
2023-08-22	845	852	845	850	3,300	850
2023-08-21	846	851	843	850	4,400	850
2023-08-18	846	850	841	846	6,900	846
2023-08-17	852	852	843	845	6,800	845
2023-08-16	846	855	844	854	18,000	854
2023-08-15	845	846	843	846	13,500	846
2023-08-14	842	847	838	846	18,700	846
2023-08-10	843	843	835	836	26,900	836
2023-08-09	839	841	838	838	7,300	838
2023-08-08	835	839	833	837	4,300	837
2023-08-07	839	839	825	835	36,800	835
2023-08-04	842	842	833	835	22,500	835
2023-08-03	840	842	836	840	3,700	840
2023-08-02	841	843	840	840	3,200	840
2023-08-01	842	842	840	842	2,600	842
2023-07-31	840	840	837	840	3,400	840
2023-07-28	839	840	835	839	6,100	839
2023-07-27	839	840	835	837	8,700	837
2023-07-26	838	838	835	838	2,300	838
2023-07-25	845	845	834	835	36,600	835
2023-07-24	841	842	838	840	12,600	840
2023-07-21	840	841	839	840	3,200	840
2023-07-20	843	843	840	840	3,200	840
2023-07-19	845	845	839	840	3,300	840
2023-07-18	842	842	839	841	37,600	841
2023-07-14	839	842	836	841	10,900	841
2023-07-13	843	846	837	840	19,400	840
2023-07-12	845	846	839	841	16,600	841
2023-07-11	851	852	841	841	19,300	841
2023-07-10	850	852	846	851	14,000	851
2023-07-07	848	850	843	850	22,900	850
2023-07-06	848	848	845	845	8,100	845
2023-07-05	848	848	845	848	4,600	848
2023-07-04	850	850	845	846	7,700	846
2023-07-03	848	849	845	846	7,100	846
2023-06-30	848	848	845	846	15,200	846
2023-06-29	843	845	841	842	5,500	842
2023-06-28	845	846	842	843	7,600	843
2023-06-27	841	844	839	844	6,500	844
2023-06-26	842	844	838	841	4,000	841
2023-06-23	844	844	836	842	7,900	842
2023-06-22	838	840	835	838	8,000	838
2023-06-21	851	851	831	837	57,400	837
2023-06-20	850	850	845	848	5,500	848
2023-06-19	838	850	836	850	24,600	850
2023-06-16	835	840	825	830	86,500	830
2023-06-15	840	844	840	843	15,000	843
2023-06-14	840	845	835	839	23,200	839
2023-06-13	855	855	835	839	40,700	839
2023-06-12	854	862	837	849	22,900	849
2023-06-09	843	848	843	846	2,700	846
2023-06-08	855	856	839	842	35,500	842
2023-06-07	860	860	850	855	8,500	855
2023-06-06	867	867	842	847	23,400	847
2023-06-05	862	869	862	869	6,800	869
2023-06-02	874	874	842	857	40,700	857
2023-06-01	873	873	873	873	300	873
2023-05-31	876	877	874	874	1,200	874
2023-05-30	878	878	877	877	1,300	877
2023-05-29	879	879	876	876	1,000	876
2023-05-26	882	882	876	878	1,400	878
2023-05-25	878	882	871	882	9,800	882
2023-05-24	880	882	878	882	4,500	882
2023-05-23	879	880	878	879	3,600	879
2023-05-22	881	882	879	879	1,300	879
2023-05-19	887	887	879	879	13,700	879
2023-05-18	893	893	887	887	2,400	887
2023-05-17	893	893	884	893	2,200	893
2023-05-16	887	888	887	887	3,300	887
2023-05-15	900	900	881	892	10,800	892
2023-05-12	888	890	886	888	1,800	888
2023-05-11	888	888	885	885	1,100	885
2023-05-10	888	888	883	888	1,900	888
2023-05-09	888	890	880	890	5,900	890
2023-05-08	888	888	883	888	3,300	888
2023-05-02	883	885	883	885	1,800	885
2023-05-01	876	883	876	883	1,600	883
2023-04-28	875	875	875	875	700	875
2023-04-27	873	875	873	875	1,100	875
2023-04-26	879	879	872	875	600	875
2023-04-25	874	876	873	875	4,700	875
2023-04-24	875	880	873	876	5,900	876
2023-04-21	880	880	873	875	2,200	875
2023-04-20	876	876	873	873	1,600	873
2023-04-19	872	874	871	874	2,800	874
2023-04-18	878	878	871	872	2,400	872
2023-04-17	875	875	871	871	17,600	871
2023-04-14	875	880	874	878	4,600	878
2023-04-13	877	878	875	875	1,000	875
2023-04-12	875	877	874	876	3,000	876
2023-04-11	874	876	870	873	4,900	873
2023-04-10	878	879	872	874	1,600	874
2023-04-07	874	874	874	874	100	874
2023-04-06	876	876	873	874	1,300	874
2023-04-05	877	877	873	876	2,200	876
2023-04-04	875	875	871	874	3,100	874
2023-04-03	871	878	871	875	5,400	875
2023-03-31	874	874	873	873	500	873
2023-03-30	877	880	874	874	1,400	874
2023-03-29	882	897	882	888	3,400	888
2023-03-28	884	887	872	882	20,800	882
2023-03-27	906	906	901	906	2,300	906
2023-03-24	895	895	882	894	5,000	894
2023-03-23	874	885	870	880	6,000	880
2023-03-22	869	876	868	873	24,700	873
2023-03-20	885	890	875	884	5,100	884
2023-03-17	892	903	890	900	2,800	900
2023-03-16	907	908	901	903	1,400	903
2023-03-15	916	916	900	908	8,800	908
2023-03-14	909	921	901	908	5,000	908
2023-03-13	898	910	897	910	5,300	910
2023-03-10	902	928	902	917	17,200	917
2023-03-09	904	907	902	902	2,600	902
2023-03-08	899	907	890	904	23,000	904
2023-03-07	889	897	885	897	4,200	897
2023-03-06	885	889	881	889	11,200	889
2023-03-03	883	883	880	880	3,400	880
2023-03-02	875	877	873	877	2,700	877
2023-03-01	871	873	871	873	2,300	873
2023-02-28	875	875	873	873	1,800	873
2023-02-27	878	878	870	873	4,300	873
2023-02-24	884	884	871	872	12,300	872
2023-02-22	882	885	875	875	11,200	875
2023-02-21	885	899	882	897	5,900	897
2023-02-20	882	885	880	884	3,200	884
2023-02-17	880	884	878	882	1,700	882
2023-02-16	884	887	880	880	3,100	880
2023-02-15	878	890	875	885	12,100	885
2023-02-14	883	883	871	879	4,800	879
2023-02-13	880	880	873	878	3,300	878
2023-02-10	871	872	871	872	1,900	872
2023-02-09	870	872	870	871	500	871
2023-02-08	873	873	870	872	600	872
2023-02-07	875	875	870	870	1,200	870
2023-02-06	874	874	871	873	3,900	873
2023-02-03	864	866	863	866	3,200	866
2023-02-02	860	874	859	864	3,700	864
2023-02-01	860	860	856	860	2,200	860
2023-01-31	867	867	860	860	2,900	860
2023-01-30	869	869	861	867	4,600	867
2023-01-27	869	869	863	869	800	869
2023-01-26	869	869	868	868	2,400	868
2023-01-25	875	875	867	870	4,700	870
2023-01-24	870	870	868	868	1,500	868
2023-01-23	862	870	860	870	3,200	870
2023-01-20	855	860	855	860	1,000	860
2023-01-19	861	861	854	854	300	854
2023-01-18	856	864	855	861	3,300	861
2023-01-17	855	860	853	856	3,400	856
2023-01-16	868	868	860	860	28,300	860
2023-01-13	878	883	875	883	9,000	883
2023-01-12	869	873	868	873	4,400	873
2023-01-11	870	871	866	868	4,900	868
2023-01-10	857	869	856	869	8,700	869
2023-01-06	854	858	852	857	5,000	857
2023-01-05	850	853	846	853	4,100	853
2023-01-04	842	848	842	847	2,200	847

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30