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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 915 | 919 | 901 | 918 | 11,200 |
| 2024/10/11 | 924 | 927 | 920 | 926 | 4,100 |
| 2024/10/10 | 930 | 930 | 916 | 920 | 3,200 |
| 2024/10/09 | 917 | 928 | 917 | 928 | 3,400 |
| 2024/10/08 | 913 | 915 | 910 | 915 | 2,600 |
| 2024/10/07 | 929 | 929 | 910 | 912 | 3,800 |
| 2024/10/04 | 912 | 914 | 912 | 914 | 1,200 |
| 2024/10/03 | 902 | 918 | 902 | 907 | 1,100 |
| 2024/10/02 | 911 | 911 | 902 | 902 | 700 |
| 2024/10/01 | 900 | 910 | 900 | 910 | 1,600 |
| 2024/09/30 | 900 | 909 | 899 | 908 | 2,200 |
| 2024/09/27 | 911 | 918 | 911 | 912 | 800 |
| 2024/09/26 | 922 | 933 | 913 | 924 | 3,200 |
| 2024/09/25 | 920 | 929 | 915 | 922 | 7,200 |
| 2024/09/24 | 920 | 928 | 917 | 920 | 3,800 |
| 2024/09/20 | 941 | 941 | 904 | 920 | 4,600 |
| 2024/09/19 | 940 | 940 | 928 | 939 | 900 |
| 2024/09/18 | 927 | 935 | 927 | 928 | 300 |
| 2024/09/17 | 941 | 941 | 916 | 920 | 8,300 |
| 2024/09/13 | 922 | 946 | 922 | 941 | 3,800 |
| 2024/09/12 | 919 | 949 | 918 | 922 | 6,400 |
| 2024/09/11 | 915 | 918 | 907 | 915 | 1,900 |
| 2024/09/10 | 919 | 919 | 910 | 915 | 2,700 |
| 2024/09/09 | 900 | 920 | 900 | 915 | 4,300 |
| 2024/09/06 | 943 | 943 | 902 | 903 | 21,900 |
| 2024/09/05 | 948 | 948 | 925 | 935 | 5,500 |
| 2024/09/04 | 950 | 950 | 940 | 940 | 4,600 |
| 2024/09/03 | 947 | 950 | 945 | 950 | 1,400 |
| 2024/09/02 | 943 | 952 | 943 | 947 | 2,500 |
| 2024/08/30 | 938 | 944 | 936 | 943 | 1,100 |
| 2024/08/29 | 945 | 945 | 938 | 938 | 800 |
| 2024/08/28 | 947 | 947 | 936 | 937 | 800 |
| 2024/08/27 | 936 | 949 | 936 | 942 | 2,500 |
| 2024/08/26 | 954 | 954 | 930 | 936 | 3,800 |
| 2024/08/23 | 964 | 964 | 939 | 947 | 6,600 |
| 2024/08/22 | 941 | 980 | 928 | 955 | 14,900 |
| 2024/08/21 | 921 | 932 | 920 | 926 | 1,700 |
| 2024/08/20 | 922 | 929 | 922 | 924 | 1,300 |
| 2024/08/19 | 917 | 921 | 911 | 921 | 1,300 |
| 2024/08/16 | 920 | 921 | 908 | 914 | 2,600 |
| 2024/08/15 | 910 | 910 | 902 | 905 | 8,400 |
| 2024/08/14 | 922 | 922 | 891 | 914 | 6,700 |
| 2024/08/13 | 907 | 918 | 905 | 915 | 3,100 |
| 2024/08/09 | 910 | 910 | 886 | 903 | 7,100 |
| 2024/08/08 | 898 | 899 | 875 | 893 | 3,800 |
| 2024/08/07 | 895 | 899 | 890 | 897 | 3,300 |
| 2024/08/06 | 853 | 895 | 851 | 895 | 12,900 |
| 2024/08/05 | 900 | 900 | 822 | 833 | 33,400 |
| 2024/08/02 | 941 | 948 | 911 | 915 | 13,800 |
| 2024/08/01 | 963 | 966 | 945 | 950 | 5,300 |
| 2024/07/31 | 973 | 976 | 964 | 965 | 1,500 |
| 2024/07/30 | 969 | 974 | 961 | 973 | 700 |
| 2024/07/29 | 964 | 970 | 964 | 968 | 1,100 |
| 2024/07/26 | 990 | 990 | 962 | 962 | 5,100 |
| 2024/07/25 | 996 | 996 | 980 | 990 | 5,900 |
| 2024/07/24 | 976 | 996 | 976 | 996 | 2,200 |
| 2024/07/23 | 974 | 981 | 974 | 975 | 1,800 |
| 2024/07/22 | 980 | 980 | 968 | 976 | 3,300 |
| 2024/07/19 | 983 | 983 | 965 | 983 | 5,000 |
| 2024/07/18 | 985 | 985 | 980 | 983 | 4,000 |
| 2024/07/17 | 990 | 990 | 980 | 985 | 9,700 |
| 2024/07/16 | 1,033 | 1,033 | 980 | 988 | 44,200 |
| 2024/07/12 | 996 | 1,019 | 995 | 1,017 | 17,700 |
| 2024/07/11 | 999 | 1,010 | 984 | 996 | 9,400 |
| 2024/07/10 | 992 | 1,004 | 992 | 998 | 12,300 |
| 2024/07/09 | 994 | 994 | 984 | 989 | 13,200 |
| 2024/07/08 | 993 | 1,003 | 990 | 993 | 19,700 |
| 2024/07/05 | 987 | 990 | 976 | 985 | 22,400 |
| 2024/07/04 | 973 | 975 | 972 | 975 | 1,500 |
| 2024/07/03 | 970 | 975 | 968 | 973 | 8,500 |
| 2024/07/02 | 961 | 967 | 955 | 967 | 7,300 |
| 2024/07/01 | 963 | 963 | 955 | 960 | 5,700 |
| 2024/06/28 | 955 | 957 | 951 | 953 | 11,400 |
| 2024/06/27 | 958 | 958 | 952 | 952 | 3,700 |
| 2024/06/26 | 953 | 954 | 945 | 954 | 7,800 |
| 2024/06/25 | 960 | 960 | 946 | 955 | 9,600 |
| 2024/06/24 | 954 | 962 | 952 | 958 | 3,900 |
| 2024/06/21 | 950 | 954 | 947 | 949 | 2,300 |
| 2024/06/20 | 941 | 946 | 941 | 946 | 1,000 |
| 2024/06/19 | 939 | 944 | 939 | 943 | 1,600 |
| 2024/06/18 | 941 | 945 | 932 | 938 | 2,800 |
| 2024/06/17 | 942 | 942 | 932 | 939 | 9,500 |
| 2024/06/14 | 946 | 950 | 942 | 942 | 6,400 |
| 2024/06/13 | 954 | 956 | 943 | 946 | 5,100 |
| 2024/06/12 | 943 | 960 | 939 | 954 | 7,800 |
| 2024/06/11 | 935 | 942 | 935 | 938 | 3,100 |
| 2024/06/10 | 931 | 932 | 928 | 931 | 5,900 |
| 2024/06/07 | 921 | 924 | 915 | 922 | 8,300 |
| 2024/06/06 | 926 | 926 | 921 | 921 | 4,300 |
| 2024/06/05 | 936 | 936 | 914 | 917 | 22,100 |
| 2024/06/04 | 959 | 959 | 940 | 941 | 6,600 |
| 2024/06/03 | 960 | 961 | 958 | 958 | 2,300 |
| 2024/05/31 | 960 | 960 | 950 | 959 | 5,300 |
| 2024/05/30 | 959 | 960 | 947 | 958 | 3,000 |
| 2024/05/29 | 963 | 963 | 947 | 960 | 6,600 |
| 2024/05/28 | 963 | 968 | 959 | 961 | 31,000 |
| 2024/05/27 | 946 | 964 | 946 | 960 | 36,100 |
| 2024/05/24 | 929 | 947 | 928 | 946 | 36,300 |
| 2024/05/23 | 926 | 926 | 920 | 924 | 10,300 |
| 2024/05/22 | 923 | 929 | 918 | 926 | 10,900 |
| 2024/05/21 | 910 | 922 | 910 | 921 | 10,900 |
| 2024/05/20 | 920 | 921 | 907 | 910 | 23,300 |
| 2024/05/17 | 919 | 923 | 917 | 921 | 5,400 |
| 2024/05/16 | 923 | 923 | 912 | 919 | 5,900 |
| 2024/05/15 | 929 | 938 | 919 | 923 | 30,600 |
| 2024/05/14 | 920 | 924 | 915 | 924 | 7,200 |
| 2024/05/13 | 913 | 924 | 909 | 919 | 23,400 |
| 2024/05/10 | 907 | 910 | 902 | 902 | 8,800 |
| 2024/05/09 | 910 | 910 | 905 | 907 | 3,300 |
| 2024/05/08 | 912 | 913 | 906 | 910 | 3,800 |
| 2024/05/07 | 916 | 916 | 909 | 912 | 4,700 |
| 2024/05/02 | 914 | 914 | 909 | 911 | 2,200 |
| 2024/05/01 | 917 | 917 | 911 | 914 | 3,200 |
| 2024/04/30 | 912 | 917 | 905 | 917 | 10,100 |
| 2024/04/26 | 911 | 913 | 908 | 913 | 1,600 |
| 2024/04/25 | 914 | 914 | 901 | 907 | 9,800 |
| 2024/04/24 | 907 | 915 | 906 | 913 | 4,400 |
| 2024/04/23 | 905 | 905 | 902 | 903 | 1,400 |
| 2024/04/22 | 898 | 906 | 897 | 905 | 5,600 |
| 2024/04/19 | 907 | 910 | 895 | 898 | 13,100 |
| 2024/04/18 | 907 | 910 | 903 | 907 | 5,100 |
| 2024/04/17 | 925 | 925 | 900 | 910 | 11,800 |
| 2024/04/16 | 924 | 926 | 917 | 925 | 4,400 |
| 2024/04/15 | 925 | 926 | 919 | 926 | 15,000 |
| 2024/04/12 | 921 | 925 | 920 | 925 | 7,400 |
| 2024/04/11 | 913 | 920 | 912 | 920 | 5,300 |
| 2024/04/10 | 915 | 915 | 914 | 914 | 1,000 |
| 2024/04/09 | 915 | 915 | 911 | 915 | 1,900 |
| 2024/04/08 | 917 | 918 | 911 | 915 | 4,000 |
| 2024/04/05 | 914 | 917 | 911 | 915 | 4,300 |
| 2024/04/04 | 905 | 918 | 896 | 914 | 22,500 |
| 2024/04/03 | 902 | 905 | 894 | 905 | 15,600 |
| 2024/04/02 | 905 | 914 | 903 | 907 | 3,900 |
| 2024/04/01 | 903 | 907 | 903 | 906 | 4,900 |
| 2024/03/29 | 904 | 905 | 901 | 903 | 3,500 |
| 2024/03/28 | 910 | 915 | 883 | 901 | 12,200 |
| 2024/03/27 | 920 | 930 | 920 | 924 | 6,000 |
| 2024/03/26 | 925 | 925 | 922 | 922 | 3,000 |
| 2024/03/25 | 928 | 929 | 921 | 922 | 8,800 |
| 2024/03/22 | 919 | 926 | 916 | 923 | 16,600 |
| 2024/03/21 | 915 | 925 | 915 | 919 | 15,800 |
| 2024/03/19 | 909 | 915 | 907 | 911 | 8,400 |
| 2024/03/18 | 905 | 909 | 905 | 909 | 5,100 |
| 2024/03/15 | 907 | 907 | 903 | 904 | 20,300 |
| 2024/03/14 | 905 | 909 | 904 | 907 | 18,800 |
| 2024/03/13 | 909 | 910 | 905 | 905 | 13,100 |
| 2024/03/12 | 905 | 909 | 904 | 909 | 13,300 |
| 2024/03/11 | 907 | 915 | 904 | 908 | 21,500 |
| 2024/03/08 | 908 | 910 | 905 | 910 | 7,900 |
| 2024/03/07 | 901 | 910 | 901 | 908 | 7,900 |
| 2024/03/06 | 898 | 901 | 891 | 898 | 31,900 |
| 2024/03/05 | 901 | 902 | 900 | 900 | 12,400 |
| 2024/03/04 | 906 | 907 | 901 | 901 | 20,700 |
| 2024/03/01 | 910 | 910 | 906 | 906 | 15,500 |
| 2024/02/29 | 910 | 912 | 907 | 909 | 6,500 |
| 2024/02/28 | 907 | 913 | 907 | 910 | 11,800 |
| 2024/02/27 | 907 | 918 | 906 | 910 | 12,800 |
| 2024/02/26 | 906 | 911 | 906 | 909 | 23,000 |
| 2024/02/22 | 918 | 918 | 905 | 906 | 18,500 |
| 2024/02/21 | 909 | 918 | 909 | 913 | 10,700 |
| 2024/02/20 | 911 | 920 | 908 | 911 | 11,600 |
| 2024/02/19 | 906 | 915 | 906 | 913 | 20,200 |
| 2024/02/16 | 906 | 913 | 901 | 906 | 16,100 |
| 2024/02/15 | 919 | 919 | 903 | 906 | 28,300 |
| 2024/02/14 | 910 | 916 | 905 | 913 | 43,400 |
| 2024/02/13 | 928 | 937 | 924 | 929 | 25,300 |
| 2024/02/09 | 932 | 936 | 920 | 926 | 12,100 |
| 2024/02/08 | 938 | 939 | 932 | 932 | 7,500 |
| 2024/02/07 | 931 | 943 | 931 | 943 | 8,700 |
| 2024/02/06 | 931 | 935 | 931 | 931 | 6,800 |
| 2024/02/05 | 936 | 940 | 934 | 935 | 16,900 |
| 2024/02/02 | 937 | 940 | 931 | 935 | 7,900 |
| 2024/02/01 | 939 | 939 | 931 | 936 | 7,100 |
| 2024/01/31 | 946 | 948 | 939 | 939 | 6,500 |
| 2024/01/30 | 939 | 948 | 939 | 945 | 8,900 |
| 2024/01/29 | 932 | 945 | 932 | 940 | 11,800 |
| 2024/01/26 | 924 | 933 | 919 | 933 | 11,400 |
| 2024/01/25 | 916 | 925 | 912 | 924 | 14,400 |
| 2024/01/24 | 914 | 916 | 910 | 912 | 8,600 |
| 2024/01/23 | 919 | 920 | 911 | 914 | 7,200 |
| 2024/01/22 | 914 | 917 | 910 | 917 | 14,800 |
| 2024/01/19 | 918 | 921 | 914 | 914 | 18,900 |
| 2024/01/18 | 918 | 921 | 914 | 917 | 6,800 |
| 2024/01/17 | 916 | 925 | 914 | 925 | 10,800 |
| 2024/01/16 | 912 | 923 | 910 | 914 | 24,300 |
| 2024/01/15 | 910 | 948 | 906 | 909 | 90,000 |
| 2024/01/12 | 893 | 911 | 893 | 905 | 36,400 |
| 2024/01/11 | 896 | 896 | 892 | 893 | 19,200 |
| 2024/01/10 | 896 | 898 | 892 | 895 | 17,600 |
| 2024/01/09 | 895 | 897 | 892 | 897 | 20,300 |
| 2024/01/05 | 893 | 894 | 888 | 894 | 13,200 |
| 2024/01/04 | 895 | 895 | 890 | 893 | 8,700 |