7912 大日本印刷(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-023,9504,0503,9454,040861,0004,040
2023-06-013,9703,9853,9253,9301,022,0003,930
2023-05-314,0104,0303,9753,9752,052,4003,975
2023-05-304,0204,0704,0104,060466,5004,060
2023-05-294,0254,0704,0104,040784,2004,040
2023-05-263,9654,0003,9503,975724,7003,975
2023-05-253,9703,9953,9603,970644,9003,970
2023-05-244,0454,0503,9954,010710,3004,010
2023-05-234,0754,1004,0454,045942,1004,045
2023-05-224,0754,0954,0454,075749,0004,075
2023-05-194,1304,1354,0904,100865,9004,100
2023-05-184,0904,1154,0254,1151,040,3004,115
2023-05-173,9854,1053,9804,0701,156,1004,070
2023-05-163,9453,9853,9253,9801,147,0003,980
2023-05-153,9253,9303,8403,9151,591,5003,915
2023-05-123,9203,9753,9053,965981,9003,965
2023-05-113,9153,9403,9003,925673,2003,925
2023-05-103,9353,9553,9103,935987,3003,935
2023-05-093,9003,9303,8903,9001,032,9003,900
2023-05-083,9153,9603,9003,9051,393,1003,905
2023-05-023,9503,9553,9153,915818,5003,915
2023-05-013,9103,9603,9053,950702,7003,950
2023-04-283,8503,9053,8403,9001,094,2003,900
2023-04-273,7803,8253,7603,8152,208,0003,815
2023-04-263,8403,8453,8003,815992,3003,815
2023-04-253,8453,8603,8203,830621,7003,830
2023-04-243,8303,8403,8053,825543,1003,825
2023-04-213,8353,8653,8103,830967,9003,830
2023-04-203,7803,8353,7753,820868,1003,820
2023-04-193,8103,8253,7703,805980,1003,805
2023-04-183,8053,8303,7953,805893,2003,805
2023-04-173,7603,7853,7453,785578,5003,785
2023-04-143,7603,7803,7353,7701,342,6003,770
2023-04-133,8003,8003,7603,770927,3003,770
2023-04-123,7903,8053,7803,795844,9003,795
2023-04-113,7503,7753,7303,765834,2003,765
2023-04-103,7453,7753,7053,730804,0003,730
2023-04-073,7253,7453,7103,740580,5003,740
2023-04-063,7103,7753,7103,7351,134,7003,735
2023-04-053,7253,7553,7053,735981,3003,735
2023-04-043,7903,8153,7553,7851,094,2003,785
2023-04-033,7503,7603,7103,750734,0003,750
2023-03-313,6903,7253,6803,705996,7003,705
2023-03-303,6753,6853,6303,665662,4003,665
2023-03-293,6503,6853,6253,6801,011,5003,680
2023-03-283,6503,6553,5953,620634,5003,620
2023-03-273,6503,6603,6103,615746,9003,615
2023-03-243,5703,6403,5353,6201,943,4003,620
2023-03-233,6253,6503,6053,6401,026,5003,640
2023-03-223,6253,7153,6253,6701,480,5003,670
2023-03-203,6703,6903,6253,6251,081,6003,625
2023-03-173,6303,7003,6303,6651,533,4003,665
2023-03-163,5903,6303,5603,6151,063,2003,615
2023-03-153,6703,7203,6353,6601,391,4003,660
2023-03-143,6903,7103,6303,6552,281,0003,655
2023-03-133,8403,8403,7503,8302,593,2003,830
2023-03-104,1004,1603,9253,9306,087,0003,930
2023-03-093,7603,8003,7403,790806,9003,790
2023-03-083,7353,7553,7153,740627,6003,740
2023-03-073,7553,7803,7153,725750,1003,725
2023-03-063,7453,7653,7203,755622,7003,755
2023-03-033,7153,7503,6553,7351,113,1003,735
2023-03-023,7103,7203,6803,715701,0003,715
2023-03-013,7503,7653,6703,7251,138,7003,725
2023-02-283,6753,6803,6303,6501,199,1003,650
2023-02-273,6503,6803,6353,655553,9003,655
2023-02-243,6203,6503,5853,630687,6003,630
2023-02-223,6303,6403,5803,6351,234,6003,635
2023-02-213,6503,6953,6353,675635,7003,675
2023-02-203,6203,6503,6003,640651,5003,640
2023-02-173,6253,6303,5903,615775,8003,615
2023-02-163,6003,6453,5953,635697,6003,635
2023-02-153,5553,5903,5453,560567,8003,560
2023-02-143,5603,5953,5353,555667,3003,555
2023-02-133,5853,6403,5403,5451,078,3003,545
2023-02-103,6503,7453,5603,6252,852,4003,625
2023-02-093,2003,2203,1553,185944,3003,185
2023-02-083,1203,1703,0853,1501,408,3003,150
2023-02-073,0203,0803,0103,075900,4003,075
2023-02-063,0103,0403,0103,020703,6003,020
2023-02-033,0003,0502,9983,030746,4003,030
2023-02-023,0253,0503,0103,015598,9003,015
2023-02-013,0153,0853,0103,040793,8003,040
2023-01-313,0553,0753,0353,060829,2003,060
2023-01-303,0303,0703,0153,0551,128,9003,055
2023-01-273,1153,1503,0553,0801,535,6003,080
2023-01-263,0303,1353,0003,1302,715,8003,130
2023-01-252,8263,0052,8203,0005,563,7003,000
2023-01-242,6042,6222,5892,613618,3002,613
2023-01-232,5922,6012,5632,598400,6002,598
2023-01-202,5862,5932,5482,571452,1002,571
2023-01-192,5712,5742,5492,563540,3002,563
2023-01-182,5202,6202,5122,596535,9002,596
2023-01-172,5162,5272,4972,521474,8002,521
2023-01-162,5232,5432,5052,518399,7002,518
2023-01-132,5742,5822,5522,555548,6002,555
2023-01-122,5922,5952,5722,589484,6002,589
2023-01-112,6102,6222,6012,606525,3002,606
2023-01-102,6142,6352,5942,601779,4002,601
2023-01-062,5802,5952,5572,585517,2002,585
2023-01-052,5922,6052,5732,583858,9002,583
2023-01-042,6322,6322,5952,604441,5002,604

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