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