7912 大日本印刷(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,8402,8792,8152,868653,6002,868
2022-05-182,9122,9352,8832,925723,9002,925
2022-05-172,9012,9432,8872,912705,9002,912
2022-05-162,8992,9082,8352,906919,6002,906
2022-05-132,7962,8122,7352,812737,6002,812
2022-05-122,7072,7622,6922,743559,6002,743
2022-05-112,7592,7642,7022,714611,2002,714
2022-05-102,7322,7792,7192,766676,9002,766
2022-05-092,7482,7762,7312,747482,4002,747
2022-05-062,7292,7932,7202,782728,0002,782
2022-05-022,6932,7492,6912,739535,0002,739
2022-04-282,6582,7302,6582,719729,3002,719
2022-04-272,6302,6642,6172,626953,0002,626
2022-04-262,6692,6902,6552,675742,7002,675
2022-04-252,6472,6832,6402,663464,0002,663
2022-04-222,6712,6992,6622,687582,4002,687
2022-04-212,6572,7072,6512,698719,9002,698
2022-04-202,6382,6782,6302,665618,8002,665
2022-04-192,6512,6792,6192,658486,3002,658
2022-04-182,6522,6592,5772,609585,5002,609
2022-04-152,6932,7082,6722,683334,8002,683
2022-04-142,7092,7482,7002,713547,8002,713
2022-04-132,6702,7092,6602,704806,0002,704
2022-04-122,7092,7462,6802,686642,1002,686
2022-04-112,7132,7572,6982,750599,2002,750
2022-04-082,7552,7652,7212,729797,9002,729
2022-04-072,7372,7452,6882,721714,8002,721
2022-04-062,8102,8232,7582,764969,9002,764
2022-04-052,9032,9082,8302,851603,0002,851
2022-04-042,8562,8832,8502,868429,8002,868
2022-04-012,8682,9312,8232,855439,0002,855
2022-03-312,9162,9562,8772,878728,6002,878
2022-03-302,9852,9852,9232,962642,6002,962
2022-03-292,9842,9982,9522,990623,7002,990
2022-03-283,0003,0052,9772,988518,9002,988
2022-03-253,0053,0152,9662,991588,9002,991
2022-03-243,0203,0302,9652,996668,5002,996
2022-03-233,0603,0702,9893,0401,076,6003,040
2022-03-223,0203,0802,9903,060774,2003,060
2022-03-182,9802,9882,9392,9681,032,8002,968
2022-03-173,0103,0152,9492,980724,8002,980
2022-03-162,9842,9922,9522,956603,6002,956
2022-03-152,9772,9902,9512,979440,5002,979
2022-03-142,9282,9842,9232,960325,5002,960
2022-03-112,9082,9282,8902,913607,6002,913
2022-03-102,8492,9272,8232,918717,8002,918
2022-03-092,8102,8262,7662,799734,2002,799
2022-03-082,8542,8812,7832,791566,5002,791
2022-03-072,8972,9172,8632,891663,0002,891
2022-03-042,9943,0152,9152,954638,7002,954
2022-03-032,9512,9872,9342,967494,4002,967
2022-03-022,9162,9462,9012,919541,9002,919
2022-03-013,0003,0052,9592,966544,9002,966
2022-02-282,9482,9952,9292,9871,290,8002,987
2022-02-252,9272,9472,8842,916542,4002,916
2022-02-242,9412,9482,8552,909847,9002,909
2022-02-222,9193,0152,8962,981607,1002,981
2022-02-212,9182,9532,9022,952308,9002,952
2022-02-182,9502,9832,9332,944533,4002,944
2022-02-173,0203,0402,9682,990698,7002,990
2022-02-162,9853,0202,9573,020878,9003,020
2022-02-152,9082,9622,9042,9251,007,7002,925
2022-02-142,8392,9432,7902,9251,245,8002,925
2022-02-102,8092,8322,7772,789718,2002,789
2022-02-092,8342,8352,7772,785499,8002,785
2022-02-082,7422,8122,7402,805631,8002,805
2022-02-072,7162,7412,6832,739480,9002,739
2022-02-042,7222,7322,6822,718477,8002,718
2022-02-032,7532,7652,7152,731668,1002,731
2022-02-022,7242,7902,7162,777701,0002,777
2022-02-012,6972,7552,6932,7061,054,0002,706
2022-01-312,7502,7692,7302,747861,7002,747
2022-01-282,7852,8002,7502,788569,6002,788
2022-01-272,8092,8392,7302,750565,2002,750
2022-01-262,8252,8432,7962,810452,6002,810
2022-01-252,8402,8432,8052,835481,6002,835
2022-01-242,7912,8692,7872,860514,7002,860
2022-01-212,7802,8062,7442,797475,4002,797
2022-01-202,7842,8292,7702,806512,2002,806
2022-01-192,8112,8762,7632,778558,1002,778
2022-01-182,9042,9152,8462,861387,5002,861
2022-01-172,8652,9062,8652,891255,3002,891
2022-01-142,8732,8802,8192,847560,8002,847
2022-01-132,9232,9292,8872,891424,4002,891
2022-01-122,8932,9322,8822,926638,9002,926
2022-01-112,8732,8822,8282,874601,3002,874
2022-01-072,8782,9042,8502,865631,5002,865
2022-01-062,8952,9162,8472,849662,3002,849
2022-01-052,9502,9502,8892,906540,8002,906
2022-01-042,9182,9362,9002,930453,0002,930

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