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 |
---|---|---|---|---|---|---|
2022-05-19 | 2,840 | 2,879 | 2,815 | 2,868 | 653,600 | 2,868 |
2022-05-18 | 2,912 | 2,935 | 2,883 | 2,925 | 723,900 | 2,925 |
2022-05-17 | 2,901 | 2,943 | 2,887 | 2,912 | 705,900 | 2,912 |
2022-05-16 | 2,899 | 2,908 | 2,835 | 2,906 | 919,600 | 2,906 |
2022-05-13 | 2,796 | 2,812 | 2,735 | 2,812 | 737,600 | 2,812 |
2022-05-12 | 2,707 | 2,762 | 2,692 | 2,743 | 559,600 | 2,743 |
2022-05-11 | 2,759 | 2,764 | 2,702 | 2,714 | 611,200 | 2,714 |
2022-05-10 | 2,732 | 2,779 | 2,719 | 2,766 | 676,900 | 2,766 |
2022-05-09 | 2,748 | 2,776 | 2,731 | 2,747 | 482,400 | 2,747 |
2022-05-06 | 2,729 | 2,793 | 2,720 | 2,782 | 728,000 | 2,782 |
2022-05-02 | 2,693 | 2,749 | 2,691 | 2,739 | 535,000 | 2,739 |
2022-04-28 | 2,658 | 2,730 | 2,658 | 2,719 | 729,300 | 2,719 |
2022-04-27 | 2,630 | 2,664 | 2,617 | 2,626 | 953,000 | 2,626 |
2022-04-26 | 2,669 | 2,690 | 2,655 | 2,675 | 742,700 | 2,675 |
2022-04-25 | 2,647 | 2,683 | 2,640 | 2,663 | 464,000 | 2,663 |
2022-04-22 | 2,671 | 2,699 | 2,662 | 2,687 | 582,400 | 2,687 |
2022-04-21 | 2,657 | 2,707 | 2,651 | 2,698 | 719,900 | 2,698 |
2022-04-20 | 2,638 | 2,678 | 2,630 | 2,665 | 618,800 | 2,665 |
2022-04-19 | 2,651 | 2,679 | 2,619 | 2,658 | 486,300 | 2,658 |
2022-04-18 | 2,652 | 2,659 | 2,577 | 2,609 | 585,500 | 2,609 |
2022-04-15 | 2,693 | 2,708 | 2,672 | 2,683 | 334,800 | 2,683 |
2022-04-14 | 2,709 | 2,748 | 2,700 | 2,713 | 547,800 | 2,713 |
2022-04-13 | 2,670 | 2,709 | 2,660 | 2,704 | 806,000 | 2,704 |
2022-04-12 | 2,709 | 2,746 | 2,680 | 2,686 | 642,100 | 2,686 |
2022-04-11 | 2,713 | 2,757 | 2,698 | 2,750 | 599,200 | 2,750 |
2022-04-08 | 2,755 | 2,765 | 2,721 | 2,729 | 797,900 | 2,729 |
2022-04-07 | 2,737 | 2,745 | 2,688 | 2,721 | 714,800 | 2,721 |
2022-04-06 | 2,810 | 2,823 | 2,758 | 2,764 | 969,900 | 2,764 |
2022-04-05 | 2,903 | 2,908 | 2,830 | 2,851 | 603,000 | 2,851 |
2022-04-04 | 2,856 | 2,883 | 2,850 | 2,868 | 429,800 | 2,868 |
2022-04-01 | 2,868 | 2,931 | 2,823 | 2,855 | 439,000 | 2,855 |
2022-03-31 | 2,916 | 2,956 | 2,877 | 2,878 | 728,600 | 2,878 |
2022-03-30 | 2,985 | 2,985 | 2,923 | 2,962 | 642,600 | 2,962 |
2022-03-29 | 2,984 | 2,998 | 2,952 | 2,990 | 623,700 | 2,990 |
2022-03-28 | 3,000 | 3,005 | 2,977 | 2,988 | 518,900 | 2,988 |
2022-03-25 | 3,005 | 3,015 | 2,966 | 2,991 | 588,900 | 2,991 |
2022-03-24 | 3,020 | 3,030 | 2,965 | 2,996 | 668,500 | 2,996 |
2022-03-23 | 3,060 | 3,070 | 2,989 | 3,040 | 1,076,600 | 3,040 |
2022-03-22 | 3,020 | 3,080 | 2,990 | 3,060 | 774,200 | 3,060 |
2022-03-18 | 2,980 | 2,988 | 2,939 | 2,968 | 1,032,800 | 2,968 |
2022-03-17 | 3,010 | 3,015 | 2,949 | 2,980 | 724,800 | 2,980 |
2022-03-16 | 2,984 | 2,992 | 2,952 | 2,956 | 603,600 | 2,956 |
2022-03-15 | 2,977 | 2,990 | 2,951 | 2,979 | 440,500 | 2,979 |
2022-03-14 | 2,928 | 2,984 | 2,923 | 2,960 | 325,500 | 2,960 |
2022-03-11 | 2,908 | 2,928 | 2,890 | 2,913 | 607,600 | 2,913 |
2022-03-10 | 2,849 | 2,927 | 2,823 | 2,918 | 717,800 | 2,918 |
2022-03-09 | 2,810 | 2,826 | 2,766 | 2,799 | 734,200 | 2,799 |
2022-03-08 | 2,854 | 2,881 | 2,783 | 2,791 | 566,500 | 2,791 |
2022-03-07 | 2,897 | 2,917 | 2,863 | 2,891 | 663,000 | 2,891 |
2022-03-04 | 2,994 | 3,015 | 2,915 | 2,954 | 638,700 | 2,954 |
2022-03-03 | 2,951 | 2,987 | 2,934 | 2,967 | 494,400 | 2,967 |
2022-03-02 | 2,916 | 2,946 | 2,901 | 2,919 | 541,900 | 2,919 |
2022-03-01 | 3,000 | 3,005 | 2,959 | 2,966 | 544,900 | 2,966 |
2022-02-28 | 2,948 | 2,995 | 2,929 | 2,987 | 1,290,800 | 2,987 |
2022-02-25 | 2,927 | 2,947 | 2,884 | 2,916 | 542,400 | 2,916 |
2022-02-24 | 2,941 | 2,948 | 2,855 | 2,909 | 847,900 | 2,909 |
2022-02-22 | 2,919 | 3,015 | 2,896 | 2,981 | 607,100 | 2,981 |
2022-02-21 | 2,918 | 2,953 | 2,902 | 2,952 | 308,900 | 2,952 |
2022-02-18 | 2,950 | 2,983 | 2,933 | 2,944 | 533,400 | 2,944 |
2022-02-17 | 3,020 | 3,040 | 2,968 | 2,990 | 698,700 | 2,990 |
2022-02-16 | 2,985 | 3,020 | 2,957 | 3,020 | 878,900 | 3,020 |
2022-02-15 | 2,908 | 2,962 | 2,904 | 2,925 | 1,007,700 | 2,925 |
2022-02-14 | 2,839 | 2,943 | 2,790 | 2,925 | 1,245,800 | 2,925 |
2022-02-10 | 2,809 | 2,832 | 2,777 | 2,789 | 718,200 | 2,789 |
2022-02-09 | 2,834 | 2,835 | 2,777 | 2,785 | 499,800 | 2,785 |
2022-02-08 | 2,742 | 2,812 | 2,740 | 2,805 | 631,800 | 2,805 |
2022-02-07 | 2,716 | 2,741 | 2,683 | 2,739 | 480,900 | 2,739 |
2022-02-04 | 2,722 | 2,732 | 2,682 | 2,718 | 477,800 | 2,718 |
2022-02-03 | 2,753 | 2,765 | 2,715 | 2,731 | 668,100 | 2,731 |
2022-02-02 | 2,724 | 2,790 | 2,716 | 2,777 | 701,000 | 2,777 |
2022-02-01 | 2,697 | 2,755 | 2,693 | 2,706 | 1,054,000 | 2,706 |
2022-01-31 | 2,750 | 2,769 | 2,730 | 2,747 | 861,700 | 2,747 |
2022-01-28 | 2,785 | 2,800 | 2,750 | 2,788 | 569,600 | 2,788 |
2022-01-27 | 2,809 | 2,839 | 2,730 | 2,750 | 565,200 | 2,750 |
2022-01-26 | 2,825 | 2,843 | 2,796 | 2,810 | 452,600 | 2,810 |
2022-01-25 | 2,840 | 2,843 | 2,805 | 2,835 | 481,600 | 2,835 |
2022-01-24 | 2,791 | 2,869 | 2,787 | 2,860 | 514,700 | 2,860 |
2022-01-21 | 2,780 | 2,806 | 2,744 | 2,797 | 475,400 | 2,797 |
2022-01-20 | 2,784 | 2,829 | 2,770 | 2,806 | 512,200 | 2,806 |
2022-01-19 | 2,811 | 2,876 | 2,763 | 2,778 | 558,100 | 2,778 |
2022-01-18 | 2,904 | 2,915 | 2,846 | 2,861 | 387,500 | 2,861 |
2022-01-17 | 2,865 | 2,906 | 2,865 | 2,891 | 255,300 | 2,891 |
2022-01-14 | 2,873 | 2,880 | 2,819 | 2,847 | 560,800 | 2,847 |
2022-01-13 | 2,923 | 2,929 | 2,887 | 2,891 | 424,400 | 2,891 |
2022-01-12 | 2,893 | 2,932 | 2,882 | 2,926 | 638,900 | 2,926 |
2022-01-11 | 2,873 | 2,882 | 2,828 | 2,874 | 601,300 | 2,874 |
2022-01-07 | 2,878 | 2,904 | 2,850 | 2,865 | 631,500 | 2,865 |
2022-01-06 | 2,895 | 2,916 | 2,847 | 2,849 | 662,300 | 2,849 |
2022-01-05 | 2,950 | 2,950 | 2,889 | 2,906 | 540,800 | 2,906 |
2022-01-04 | 2,918 | 2,936 | 2,900 | 2,930 | 453,000 | 2,930 |
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