朝日印刷(3951)の株価時系列情報
朝日印刷(3951)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 912 | 914 | 909 | 913 | 10,000 |
| 2025/08/07 | 912 | 914 | 909 | 913 | 4,200 |
| 2025/08/06 | 910 | 914 | 905 | 910 | 5,200 |
| 2025/08/05 | 913 | 913 | 909 | 910 | 5,400 |
| 2025/08/04 | 901 | 910 | 901 | 909 | 5,900 |
| 2025/08/01 | 906 | 908 | 903 | 906 | 6,900 |
| 2025/07/31 | 906 | 908 | 904 | 908 | 4,700 |
| 2025/07/30 | 901 | 910 | 901 | 906 | 6,700 |
| 2025/07/29 | 914 | 914 | 900 | 906 | 8,900 |
| 2025/07/28 | 915 | 915 | 900 | 906 | 13,100 |
| 2025/07/25 | 911 | 911 | 900 | 904 | 20,400 |
| 2025/07/24 | 913 | 913 | 905 | 911 | 9,300 |
| 2025/07/23 | 910 | 920 | 908 | 910 | 35,400 |
| 2025/07/22 | 885 | 892 | 880 | 880 | 8,300 |
| 2025/07/18 | 892 | 892 | 884 | 885 | 1,700 |
| 2025/07/17 | 880 | 898 | 880 | 898 | 2,600 |
| 2025/07/16 | 906 | 906 | 891 | 895 | 6,000 |
| 2025/07/15 | 917 | 917 | 901 | 907 | 42,400 |
| 2025/07/14 | 912 | 914 | 901 | 914 | 19,000 |
| 2025/07/11 | 895 | 911 | 892 | 908 | 32,200 |
| 2025/07/10 | 889 | 892 | 887 | 890 | 9,800 |
| 2025/07/09 | 892 | 894 | 884 | 887 | 4,300 |
| 2025/07/08 | 884 | 894 | 884 | 884 | 5,800 |
| 2025/07/07 | 887 | 889 | 880 | 886 | 9,700 |
| 2025/07/04 | 879 | 885 | 879 | 882 | 4,900 |
| 2025/07/03 | 880 | 887 | 875 | 883 | 12,300 |
| 2025/07/02 | 873 | 879 | 868 | 876 | 12,200 |
| 2025/07/01 | 873 | 875 | 872 | 873 | 6,400 |
| 2025/06/30 | 873 | 874 | 870 | 873 | 4,700 |
| 2025/06/27 | 873 | 873 | 863 | 872 | 17,500 |
| 2025/06/26 | 864 | 866 | 862 | 865 | 4,300 |
| 2025/06/25 | 868 | 868 | 861 | 863 | 9,700 |
| 2025/06/24 | 863 | 876 | 862 | 865 | 5,100 |
| 2025/06/23 | 861 | 867 | 859 | 861 | 11,600 |
| 2025/06/20 | 863 | 863 | 861 | 861 | 2,200 |
| 2025/06/19 | 862 | 870 | 861 | 862 | 6,200 |
| 2025/06/18 | 861 | 864 | 860 | 863 | 5,800 |
| 2025/06/17 | 865 | 865 | 860 | 861 | 13,300 |
| 2025/06/16 | 870 | 872 | 865 | 867 | 9,300 |
| 2025/06/13 | 866 | 868 | 863 | 864 | 7,500 |
| 2025/06/12 | 869 | 869 | 867 | 867 | 4,200 |
| 2025/06/11 | 869 | 869 | 863 | 868 | 5,100 |
| 2025/06/10 | 869 | 870 | 867 | 869 | 3,200 |
| 2025/06/09 | 865 | 868 | 865 | 866 | 1,200 |
| 2025/06/06 | 865 | 867 | 860 | 865 | 11,800 |
| 2025/06/05 | 870 | 870 | 866 | 867 | 3,500 |
| 2025/06/04 | 870 | 872 | 866 | 867 | 22,600 |
| 2025/06/03 | 869 | 871 | 868 | 869 | 1,400 |
| 2025/06/02 | 868 | 874 | 868 | 869 | 11,300 |
| 2025/05/30 | 871 | 871 | 865 | 867 | 8,000 |
| 2025/05/29 | 872 | 872 | 870 | 871 | 3,300 |
| 2025/05/28 | 874 | 875 | 868 | 868 | 18,300 |
| 2025/05/27 | 874 | 875 | 874 | 874 | 2,000 |
| 2025/05/26 | 875 | 876 | 872 | 874 | 4,200 |
| 2025/05/23 | 876 | 876 | 870 | 875 | 5,700 |
| 2025/05/22 | 873 | 873 | 870 | 873 | 1,400 |
| 2025/05/21 | 870 | 871 | 870 | 870 | 1,700 |
| 2025/05/20 | 870 | 875 | 868 | 868 | 8,700 |
| 2025/05/19 | 870 | 874 | 868 | 868 | 2,700 |
| 2025/05/16 | 867 | 868 | 866 | 866 | 4,100 |
| 2025/05/15 | 867 | 870 | 867 | 870 | 13,700 |
| 2025/05/14 | 867 | 873 | 865 | 870 | 5,900 |
| 2025/05/13 | 872 | 873 | 864 | 866 | 18,100 |
| 2025/05/12 | 870 | 876 | 869 | 870 | 14,100 |
| 2025/05/09 | 870 | 871 | 867 | 870 | 3,300 |
| 2025/05/08 | 866 | 867 | 866 | 867 | 200 |
| 2025/05/07 | 867 | 869 | 863 | 865 | 6,100 |
| 2025/05/02 | 869 | 869 | 864 | 866 | 4,300 |
| 2025/05/01 | 866 | 872 | 864 | 866 | 6,400 |
| 2025/04/30 | 867 | 869 | 865 | 869 | 900 |
| 2025/04/28 | 871 | 871 | 863 | 864 | 5,500 |
| 2025/04/25 | 871 | 877 | 864 | 867 | 7,000 |
| 2025/04/24 | 869 | 870 | 862 | 868 | 8,200 |
| 2025/04/23 | 872 | 872 | 862 | 866 | 5,900 |
| 2025/04/22 | 871 | 898 | 851 | 863 | 75,300 |
| 2025/04/21 | 874 | 874 | 868 | 870 | 2,200 |
| 2025/04/18 | 870 | 872 | 865 | 870 | 1,900 |
| 2025/04/17 | 863 | 867 | 863 | 864 | 4,100 |
| 2025/04/16 | 860 | 865 | 860 | 861 | 2,700 |
| 2025/04/15 | 864 | 868 | 862 | 862 | 11,400 |
| 2025/04/14 | 871 | 871 | 864 | 864 | 9,800 |
| 2025/04/11 | 866 | 870 | 864 | 864 | 2,800 |
| 2025/04/10 | 875 | 879 | 863 | 869 | 2,200 |
| 2025/04/09 | 864 | 865 | 855 | 855 | 1,800 |
| 2025/04/08 | 856 | 884 | 856 | 869 | 4,300 |
| 2025/04/07 | 864 | 870 | 823 | 841 | 10,800 |
| 2025/04/04 | 882 | 884 | 867 | 870 | 10,600 |
| 2025/04/03 | 894 | 894 | 882 | 888 | 3,800 |
| 2025/04/02 | 897 | 900 | 891 | 894 | 2,400 |
| 2025/04/01 | 898 | 898 | 895 | 896 | 1,100 |
| 2025/03/31 | 894 | 900 | 893 | 899 | 3,800 |
| 2025/03/28 | 897 | 909 | 896 | 904 | 5,300 |
| 2025/03/27 | 914 | 916 | 910 | 912 | 2,700 |
| 2025/03/26 | 917 | 917 | 912 | 912 | 800 |
| 2025/03/25 | 924 | 924 | 911 | 917 | 8,100 |
| 2025/03/24 | 908 | 915 | 908 | 911 | 2,900 |
| 2025/03/21 | 906 | 913 | 905 | 906 | 3,100 |
| 2025/03/19 | 908 | 910 | 901 | 908 | 5,400 |
| 2025/03/18 | 905 | 913 | 903 | 904 | 4,800 |
| 2025/03/17 | 905 | 905 | 901 | 901 | 10,200 |
| 2025/03/14 | 898 | 905 | 898 | 902 | 3,300 |
| 2025/03/13 | 902 | 905 | 898 | 898 | 3,300 |
| 2025/03/12 | 895 | 898 | 895 | 897 | 1,700 |
| 2025/03/11 | 896 | 896 | 893 | 896 | 3,700 |
| 2025/03/10 | 892 | 900 | 892 | 896 | 1,500 |
| 2025/03/07 | 895 | 895 | 890 | 891 | 5,900 |
| 2025/03/06 | 895 | 920 | 893 | 897 | 3,700 |
| 2025/03/05 | 894 | 895 | 891 | 892 | 2,800 |
| 2025/03/04 | 893 | 894 | 888 | 890 | 5,600 |
| 2025/03/03 | 893 | 893 | 892 | 893 | 1,300 |
| 2025/02/28 | 899 | 899 | 890 | 891 | 1,700 |
| 2025/02/27 | 895 | 898 | 895 | 895 | 1,100 |
| 2025/02/26 | 899 | 901 | 891 | 891 | 5,700 |
| 2025/02/25 | 906 | 906 | 899 | 899 | 9,000 |
| 2025/02/21 | 900 | 902 | 899 | 900 | 3,100 |
| 2025/02/20 | 904 | 904 | 900 | 900 | 2,800 |
| 2025/02/19 | 909 | 909 | 902 | 904 | 1,200 |
| 2025/02/18 | 904 | 905 | 903 | 905 | 2,900 |
| 2025/02/17 | 911 | 912 | 904 | 905 | 9,700 |
| 2025/02/14 | 916 | 917 | 910 | 912 | 9,900 |
| 2025/02/13 | 914 | 916 | 912 | 916 | 7,700 |
| 2025/02/12 | 909 | 917 | 909 | 917 | 3,800 |
| 2025/02/10 | 912 | 919 | 912 | 913 | 8,000 |
| 2025/02/07 | 909 | 912 | 909 | 912 | 3,000 |
| 2025/02/06 | 907 | 910 | 907 | 910 | 3,000 |
| 2025/02/05 | 914 | 914 | 908 | 909 | 2,700 |
| 2025/02/04 | 907 | 913 | 907 | 909 | 4,900 |
| 2025/02/03 | 907 | 922 | 907 | 910 | 5,000 |
| 2025/01/31 | 909 | 944 | 902 | 906 | 13,000 |
| 2025/01/30 | 905 | 907 | 902 | 903 | 5,600 |
| 2025/01/29 | 917 | 917 | 903 | 904 | 3,200 |
| 2025/01/28 | 907 | 912 | 906 | 908 | 1,300 |
| 2025/01/27 | 907 | 911 | 907 | 907 | 3,600 |
| 2025/01/24 | 908 | 911 | 905 | 906 | 6,400 |
| 2025/01/23 | 907 | 908 | 904 | 908 | 5,200 |
| 2025/01/22 | 900 | 907 | 900 | 904 | 2,500 |
| 2025/01/21 | 895 | 899 | 895 | 898 | 1,100 |
| 2025/01/20 | 894 | 897 | 894 | 896 | 1,700 |
| 2025/01/17 | 892 | 896 | 892 | 894 | 1,500 |
| 2025/01/16 | 895 | 897 | 891 | 892 | 1,800 |
| 2025/01/15 | 907 | 907 | 891 | 891 | 39,100 |
| 2025/01/14 | 899 | 900 | 890 | 897 | 18,300 |
| 2025/01/10 | 895 | 900 | 892 | 894 | 5,400 |
| 2025/01/09 | 892 | 898 | 889 | 895 | 8,500 |
| 2025/01/08 | 890 | 890 | 887 | 890 | 7,400 |
| 2025/01/07 | 894 | 895 | 888 | 888 | 5,700 |
| 2025/01/06 | 895 | 895 | 885 | 890 | 6,600 |
| 2024/12/30 | 873 | 887 | 872 | 886 | 3,800 |
| 2024/12/27 | 876 | 876 | 872 | 873 | 2,600 |
| 2024/12/26 | 871 | 875 | 870 | 873 | 10,900 |
| 2024/12/25 | 878 | 879 | 866 | 871 | 13,500 |
| 2024/12/24 | 878 | 879 | 870 | 876 | 7,700 |
| 2024/12/23 | 872 | 875 | 872 | 875 | 6,600 |
| 2024/12/20 | 877 | 885 | 865 | 872 | 11,300 |
| 2024/12/19 | 878 | 882 | 878 | 880 | 6,600 |
| 2024/12/18 | 889 | 889 | 884 | 884 | 3,400 |
| 2024/12/17 | 890 | 890 | 885 | 887 | 1,800 |
| 2024/12/16 | 892 | 893 | 880 | 884 | 14,100 |
| 2024/12/13 | 894 | 896 | 890 | 896 | 5,700 |
| 2024/12/12 | 894 | 894 | 890 | 891 | 3,800 |
| 2024/12/11 | 891 | 896 | 890 | 895 | 3,900 |
| 2024/12/10 | 889 | 894 | 889 | 892 | 3,700 |
| 2024/12/09 | 897 | 899 | 892 | 896 | 5,200 |
| 2024/12/06 | 886 | 890 | 881 | 889 | 26,300 |
| 2024/12/05 | 881 | 881 | 877 | 880 | 4,200 |
| 2024/12/04 | 878 | 880 | 877 | 878 | 2,600 |
| 2024/12/03 | 881 | 885 | 875 | 881 | 5,700 |
| 2024/12/02 | 880 | 884 | 880 | 880 | 1,400 |
| 2024/11/29 | 879 | 882 | 877 | 882 | 1,100 |
| 2024/11/28 | 878 | 880 | 875 | 879 | 1,800 |
| 2024/11/27 | 878 | 881 | 877 | 881 | 900 |
| 2024/11/26 | 878 | 880 | 875 | 878 | 3,700 |
| 2024/11/25 | 880 | 883 | 877 | 877 | 6,500 |
| 2024/11/22 | 871 | 878 | 871 | 878 | 2,200 |
| 2024/11/21 | 868 | 872 | 868 | 872 | 2,500 |
| 2024/11/20 | 870 | 872 | 867 | 867 | 4,300 |
| 2024/11/19 | 866 | 876 | 866 | 873 | 1,900 |
| 2024/11/18 | 868 | 871 | 866 | 868 | 3,600 |
| 2024/11/15 | 870 | 871 | 867 | 871 | 10,700 |
| 2024/11/14 | 870 | 870 | 867 | 869 | 5,000 |
| 2024/11/13 | 869 | 874 | 866 | 868 | 9,800 |
| 2024/11/12 | 877 | 878 | 866 | 868 | 13,600 |
| 2024/11/11 | 870 | 889 | 861 | 876 | 38,100 |
| 2024/11/08 | 873 | 882 | 873 | 882 | 16,700 |
| 2024/11/07 | 889 | 890 | 885 | 888 | 1,500 |
| 2024/11/06 | 896 | 898 | 885 | 888 | 9,400 |
| 2024/11/05 | 900 | 900 | 890 | 890 | 6,600 |
| 2024/11/01 | 898 | 898 | 894 | 894 | 1,000 |
| 2024/10/31 | 900 | 900 | 890 | 893 | 5,500 |
| 2024/10/30 | 905 | 905 | 897 | 900 | 2,500 |
| 2024/10/29 | 900 | 900 | 896 | 896 | 800 |
| 2024/10/28 | 898 | 899 | 889 | 893 | 3,400 |
| 2024/10/25 | 906 | 906 | 889 | 896 | 10,100 |
| 2024/10/24 | 901 | 906 | 901 | 901 | 1,200 |
| 2024/10/23 | 906 | 910 | 895 | 901 | 6,300 |
| 2024/10/22 | 908 | 910 | 906 | 906 | 1,100 |
| 2024/10/21 | 908 | 910 | 906 | 906 | 1,600 |
| 2024/10/18 | 914 | 916 | 910 | 910 | 1,300 |
| 2024/10/17 | 908 | 908 | 907 | 907 | 2,500 |
| 2024/10/16 | 918 | 918 | 906 | 908 | 2,300 |