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