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
2022-11-282,8362,8442,8142,831525,4002,831
2022-11-252,8352,8532,8222,829418,4002,829
2022-11-242,8392,8672,8312,857750,0002,857
2022-11-222,8062,8452,8052,836657,0002,836
2022-11-212,7902,8042,7752,802608,2002,802
2022-11-182,7552,7822,7492,774642,3002,774
2022-11-172,7432,7692,7362,755667,8002,755
2022-11-162,6732,7012,6472,696691,2002,696
2022-11-152,6672,7222,6672,694908,4002,694
2022-11-142,6712,7522,6552,6551,919,9002,655
2022-11-112,9552,9552,8952,903723,4002,903
2022-11-102,9132,9292,8892,918568,7002,918
2022-11-092,8862,9222,8702,920509,5002,920
2022-11-082,9072,9142,8862,900454,2002,900
2022-11-072,8962,9092,8722,894460,6002,894
2022-11-042,9202,9292,8452,856944,1002,856
2022-11-022,9582,9842,9462,960767,6002,960
2022-11-012,9832,9932,9612,971457,0002,971
2022-10-312,9812,9932,9672,983544,8002,983
2022-10-282,9412,9602,9212,9411,306,4002,941
2022-10-272,9923,0102,9492,952526,8002,952
2022-10-263,0053,0202,9973,015627,7003,015
2022-10-252,9612,9962,9552,996765,5002,996
2022-10-242,9683,0052,9542,961703,9002,961
2022-10-212,9032,9582,9032,931893,0002,931
2022-10-202,8972,9082,8852,903575,3002,903
2022-10-192,9292,9462,9252,926408,2002,926
2022-10-182,9492,9562,9152,929609,1002,929
2022-10-172,9222,9392,9102,918507,4002,918
2022-10-142,9292,9692,9272,944708,4002,944
2022-10-132,9142,9192,8882,892464,4002,892
2022-10-122,9042,9302,8942,914579,5002,914
2022-10-112,9602,9662,9202,921638,1002,921
2022-10-072,9842,9902,9462,962657,7002,962
2022-10-063,0003,0402,9953,020542,7003,020
2022-10-053,0453,0502,9993,000663,9003,000
2022-10-042,9783,0552,9783,050867,5003,050
2022-10-032,8812,9282,8552,928631,5002,928
2022-09-302,9102,9302,8932,900877,0002,900
2022-09-292,8792,9162,8612,908653,0002,908
2022-09-282,9252,9332,8452,881955,6002,881
2022-09-272,9152,9612,9092,953601,3002,953
2022-09-262,9952,9972,9082,917657,2002,917
2022-09-223,0003,0452,9943,025695,9003,025
2022-09-213,0253,0653,0053,025779,1003,025
2022-09-203,0403,0553,0153,025492,1003,025
2022-09-162,9853,0352,9853,0301,192,4003,030
2022-09-153,0153,0302,9922,995534,7002,995
2022-09-143,0053,0352,9993,015840,6003,015
2022-09-133,0653,0853,0503,065411,1003,065
2022-09-123,0403,0753,0153,065625,9003,065
2022-09-092,9953,0252,9893,010895,8003,010
2022-09-082,9382,9842,9342,984749,1002,984
2022-09-072,8842,9322,8842,924513,6002,924
2022-09-062,9332,9532,9092,917352,2002,917
2022-09-052,9322,9622,9262,946569,7002,946
2022-09-022,9232,9362,9042,924518,2002,924
2022-09-012,9022,9282,8792,904660,8002,904
2022-08-312,8742,9512,8742,9371,285,5002,937
2022-08-302,8882,9122,8872,892370,4002,892
2022-08-292,8972,9182,8722,887601,3002,887
2022-08-262,9412,9522,9362,936652,3002,936
2022-08-252,9752,9752,9032,911768,0002,911
2022-08-242,9692,9932,9622,984354,8002,984
2022-08-232,9632,9852,9562,970406,0002,970
2022-08-222,9523,0052,9402,991380,5002,991
2022-08-192,9902,9902,9612,976261,6002,976
2022-08-182,9973,0052,9692,969468,1002,969
2022-08-172,9983,0252,9923,010672,9003,010
2022-08-162,9812,9812,9632,970283,2002,970
2022-08-152,9752,9972,9412,993462,2002,993
2022-08-122,9633,0052,9292,9831,277,1002,983
2022-08-102,8512,8682,8452,863543,0002,863
2022-08-092,8662,8912,8412,842456,5002,842
2022-08-082,8502,8582,8242,849471,2002,849
2022-08-052,8342,8752,8342,872510,2002,872
2022-08-042,8542,8722,8362,853543,7002,853
2022-08-032,8302,8582,8282,850549,6002,850
2022-08-022,8962,9052,8702,877616,1002,877
2022-08-012,9332,9492,9182,928488,9002,928
2022-07-292,9382,9802,9302,930815,4002,930
2022-07-282,9522,9522,9202,938492,1002,938
2022-07-272,9542,9652,9262,930461,2002,930
2022-07-262,9672,9722,9372,951481,7002,951
2022-07-252,9242,9582,9242,956372,9002,956
2022-07-222,9232,9552,9192,947503,3002,947
2022-07-212,8662,9282,8612,921681,1002,921
2022-07-202,8602,8882,8422,887599,6002,887
2022-07-192,8042,8262,7882,818531,9002,818
2022-07-152,8372,8382,7552,799492,0002,799
2022-07-142,8002,8462,7902,841569,0002,841
2022-07-132,8132,8332,8012,820502,5002,820
2022-07-122,8532,8642,7912,812585,7002,812
2022-07-112,8522,8802,8362,852867,5002,852
2022-07-082,8232,8562,8072,8191,337,8002,819
2022-07-072,7472,8002,7412,794938,6002,794
2022-07-062,7942,8092,7052,7251,216,2002,725
2022-07-052,8822,8952,8102,815776,4002,815
2022-07-042,8782,8982,8542,872433,2002,872
2022-07-012,9472,9572,8562,874691,2002,874
2022-06-302,9472,9572,9182,9261,030,2002,926
2022-06-292,9772,9902,9512,966829,5002,966
2022-06-282,9382,9872,9312,981528,9002,981
2022-06-272,9232,9362,8782,927661,9002,927
2022-06-242,9442,9452,8842,904659,5002,904
2022-06-232,9853,0052,9522,960563,0002,960
2022-06-223,0103,0202,9872,997757,9002,997
2022-06-212,9603,0052,9572,987844,5002,987
2022-06-202,9502,9552,9102,940653,8002,940
2022-06-172,8502,9572,8432,9571,833,7002,957
2022-06-162,9102,9412,8992,909708,8002,909
2022-06-152,8672,8922,8432,8781,009,7002,878
2022-06-142,8072,8772,8042,8701,099,3002,870
2022-06-132,8062,8502,7922,843679,3002,843
2022-06-102,8332,8782,8152,8441,427,1002,844
2022-06-092,8772,8932,8432,8481,160,9002,848
2022-06-082,9122,9202,8512,8761,383,9002,876
2022-06-072,9322,9512,9262,932548,0002,932
2022-06-062,9122,9232,8942,915856,3002,915
2022-06-032,9692,9702,9042,9461,108,3002,946
2022-06-022,9732,9762,9032,969822,9002,969
2022-06-012,9603,0102,9552,990702,9002,990
2022-05-312,9562,9722,9112,9402,142,8002,940
2022-05-302,9412,9832,9262,972909,4002,972
2022-05-272,9052,9482,8892,930660,5002,930
2022-05-262,8772,9302,8612,884659,1002,884
2022-05-252,9232,9462,9092,917603,1002,917
2022-05-242,9482,9662,9292,932501,9002,932
2022-05-232,9702,9762,9202,937652,9002,937
2022-05-202,8922,9722,8742,9081,217,3002,908
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