7912 大日本印刷(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,495 | 4,502 | 4,371 | 4,414 | 1,134,200 | 4,414 |
| 2024-04-18 | 4,469 | 4,508 | 4,429 | 4,480 | 738,900 | 4,480 |
| 2024-04-17 | 4,520 | 4,522 | 4,429 | 4,471 | 691,100 | 4,471 |
| 2024-04-16 | 4,524 | 4,559 | 4,486 | 4,533 | 733,400 | 4,533 |
| 2024-04-15 | 4,485 | 4,562 | 4,465 | 4,544 | 562,400 | 4,544 |
| 2024-04-12 | 4,556 | 4,591 | 4,519 | 4,549 | 678,600 | 4,549 |
| 2024-04-11 | 4,519 | 4,533 | 4,489 | 4,523 | 622,800 | 4,523 |
| 2024-04-10 | 4,543 | 4,575 | 4,527 | 4,559 | 624,300 | 4,559 |
| 2024-04-09 | 4,567 | 4,608 | 4,518 | 4,543 | 700,200 | 4,543 |
| 2024-04-08 | 4,621 | 4,634 | 4,541 | 4,560 | 992,100 | 4,560 |
| 2024-04-05 | 4,564 | 4,590 | 4,507 | 4,590 | 712,100 | 4,590 |
| 2024-04-04 | 4,583 | 4,703 | 4,583 | 4,662 | 858,800 | 4,662 |
| 2024-04-03 | 4,570 | 4,597 | 4,536 | 4,566 | 777,000 | 4,566 |
| 2024-04-02 | 4,545 | 4,576 | 4,513 | 4,538 | 726,700 | 4,538 |
| 2024-04-01 | 4,675 | 4,700 | 4,535 | 4,578 | 728,000 | 4,578 |
| 2024-03-29 | 4,657 | 4,714 | 4,655 | 4,671 | 704,800 | 4,671 |
| 2024-03-28 | 4,624 | 4,751 | 4,612 | 4,622 | 830,700 | 4,622 |
| 2024-03-27 | 4,775 | 4,782 | 4,679 | 4,679 | 1,002,200 | 4,679 |
| 2024-03-26 | 4,615 | 4,641 | 4,535 | 4,554 | 660,500 | 4,554 |
| 2024-03-25 | 4,781 | 4,791 | 4,597 | 4,602 | 926,900 | 4,602 |
| 2024-03-22 | 4,661 | 4,764 | 4,660 | 4,751 | 842,500 | 4,751 |
| 2024-03-21 | 4,640 | 4,732 | 4,617 | 4,726 | 635,600 | 4,726 |
| 2024-03-19 | 4,570 | 4,615 | 4,542 | 4,610 | 697,400 | 4,610 |
| 2024-03-18 | 4,550 | 4,604 | 4,539 | 4,586 | 589,700 | 4,586 |
| 2024-03-15 | 4,478 | 4,536 | 4,455 | 4,526 | 1,265,300 | 4,526 |
| 2024-03-14 | 4,443 | 4,532 | 4,405 | 4,511 | 910,400 | 4,511 |
| 2024-03-13 | 4,430 | 4,470 | 4,335 | 4,395 | 1,356,400 | 4,395 |
| 2024-03-12 | 4,534 | 4,540 | 4,403 | 4,481 | 1,390,600 | 4,481 |
| 2024-03-11 | 4,393 | 4,554 | 4,391 | 4,550 | 2,557,500 | 4,550 |
| 2024-03-08 | 4,270 | 4,323 | 4,204 | 4,301 | 777,600 | 4,301 |
| 2024-03-07 | 4,300 | 4,311 | 4,212 | 4,262 | 649,400 | 4,262 |
| 2024-03-06 | 4,277 | 4,302 | 4,233 | 4,291 | 598,800 | 4,291 |
| 2024-03-05 | 4,308 | 4,329 | 4,242 | 4,268 | 595,500 | 4,268 |
| 2024-03-04 | 4,377 | 4,390 | 4,310 | 4,344 | 690,700 | 4,344 |
| 2024-03-01 | 4,391 | 4,414 | 4,367 | 4,398 | 553,700 | 4,398 |
| 2024-02-29 | 4,425 | 4,447 | 4,341 | 4,367 | 968,200 | 4,367 |
| 2024-02-28 | 4,410 | 4,469 | 4,402 | 4,448 | 570,800 | 4,448 |
| 2024-02-27 | 4,480 | 4,480 | 4,382 | 4,413 | 918,900 | 4,413 |
| 2024-02-26 | 4,660 | 4,666 | 4,497 | 4,516 | 810,400 | 4,516 |
| 2024-02-22 | 4,589 | 4,658 | 4,570 | 4,599 | 756,300 | 4,599 |
| 2024-02-21 | 4,547 | 4,612 | 4,527 | 4,589 | 759,100 | 4,589 |
| 2024-02-20 | 4,557 | 4,577 | 4,483 | 4,497 | 593,400 | 4,497 |
| 2024-02-19 | 4,649 | 4,662 | 4,551 | 4,556 | 530,400 | 4,556 |
| 2024-02-16 | 4,595 | 4,727 | 4,593 | 4,651 | 1,241,100 | 4,651 |
| 2024-02-15 | 4,593 | 4,595 | 4,541 | 4,547 | 838,800 | 4,547 |
| 2024-02-14 | 4,595 | 4,601 | 4,471 | 4,581 | 1,398,600 | 4,581 |
| 2024-02-13 | 4,452 | 4,639 | 4,452 | 4,601 | 2,094,000 | 4,601 |
| 2024-02-09 | 4,203 | 4,248 | 4,166 | 4,191 | 971,600 | 4,191 |
| 2024-02-08 | 4,185 | 4,248 | 4,154 | 4,231 | 1,028,300 | 4,231 |
| 2024-02-07 | 4,130 | 4,188 | 4,113 | 4,185 | 551,200 | 4,185 |
| 2024-02-06 | 4,160 | 4,183 | 4,146 | 4,161 | 584,400 | 4,161 |
| 2024-02-05 | 4,181 | 4,203 | 4,167 | 4,173 | 394,600 | 4,173 |
| 2024-02-02 | 4,198 | 4,217 | 4,179 | 4,180 | 702,600 | 4,180 |
| 2024-02-01 | 4,230 | 4,239 | 4,164 | 4,183 | 843,400 | 4,183 |
| 2024-01-31 | 4,188 | 4,302 | 4,188 | 4,292 | 945,500 | 4,292 |
| 2024-01-30 | 4,219 | 4,221 | 4,162 | 4,180 | 506,700 | 4,180 |
| 2024-01-29 | 4,198 | 4,217 | 4,180 | 4,202 | 420,700 | 4,202 |
| 2024-01-26 | 4,204 | 4,221 | 4,190 | 4,198 | 598,900 | 4,198 |
| 2024-01-25 | 4,250 | 4,273 | 4,232 | 4,243 | 418,000 | 4,243 |
| 2024-01-24 | 4,296 | 4,315 | 4,268 | 4,280 | 452,100 | 4,280 |
| 2024-01-23 | 4,342 | 4,377 | 4,311 | 4,325 | 637,400 | 4,325 |
| 2024-01-22 | 4,300 | 4,368 | 4,293 | 4,345 | 466,600 | 4,345 |
| 2024-01-19 | 4,343 | 4,350 | 4,246 | 4,274 | 610,600 | 4,274 |
| 2024-01-18 | 4,266 | 4,308 | 4,266 | 4,273 | 464,300 | 4,273 |
| 2024-01-17 | 4,289 | 4,357 | 4,260 | 4,260 | 671,800 | 4,260 |
| 2024-01-16 | 4,356 | 4,364 | 4,236 | 4,254 | 943,000 | 4,254 |
| 2024-01-15 | 4,304 | 4,415 | 4,304 | 4,407 | 460,100 | 4,407 |
| 2024-01-12 | 4,331 | 4,346 | 4,288 | 4,307 | 779,200 | 4,307 |
| 2024-01-11 | 4,249 | 4,309 | 4,240 | 4,261 | 866,000 | 4,261 |
| 2024-01-10 | 4,177 | 4,226 | 4,176 | 4,213 | 732,700 | 4,213 |
| 2024-01-09 | 4,190 | 4,229 | 4,170 | 4,200 | 717,700 | 4,200 |
| 2024-01-05 | 4,171 | 4,198 | 4,141 | 4,176 | 776,800 | 4,176 |
| 2024-01-04 | 4,157 | 4,195 | 4,111 | 4,192 | 742,600 | 4,192 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
