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 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3,950 | 4,050 | 3,945 | 4,040 | 861,000 | 4,040 |
| 2023-06-01 | 3,970 | 3,985 | 3,925 | 3,930 | 1,022,000 | 3,930 |
| 2023-05-31 | 4,010 | 4,030 | 3,975 | 3,975 | 2,052,400 | 3,975 |
| 2023-05-30 | 4,020 | 4,070 | 4,010 | 4,060 | 466,500 | 4,060 |
| 2023-05-29 | 4,025 | 4,070 | 4,010 | 4,040 | 784,200 | 4,040 |
| 2023-05-26 | 3,965 | 4,000 | 3,950 | 3,975 | 724,700 | 3,975 |
| 2023-05-25 | 3,970 | 3,995 | 3,960 | 3,970 | 644,900 | 3,970 |
| 2023-05-24 | 4,045 | 4,050 | 3,995 | 4,010 | 710,300 | 4,010 |
| 2023-05-23 | 4,075 | 4,100 | 4,045 | 4,045 | 942,100 | 4,045 |
| 2023-05-22 | 4,075 | 4,095 | 4,045 | 4,075 | 749,000 | 4,075 |
| 2023-05-19 | 4,130 | 4,135 | 4,090 | 4,100 | 865,900 | 4,100 |
| 2023-05-18 | 4,090 | 4,115 | 4,025 | 4,115 | 1,040,300 | 4,115 |
| 2023-05-17 | 3,985 | 4,105 | 3,980 | 4,070 | 1,156,100 | 4,070 |
| 2023-05-16 | 3,945 | 3,985 | 3,925 | 3,980 | 1,147,000 | 3,980 |
| 2023-05-15 | 3,925 | 3,930 | 3,840 | 3,915 | 1,591,500 | 3,915 |
| 2023-05-12 | 3,920 | 3,975 | 3,905 | 3,965 | 981,900 | 3,965 |
| 2023-05-11 | 3,915 | 3,940 | 3,900 | 3,925 | 673,200 | 3,925 |
| 2023-05-10 | 3,935 | 3,955 | 3,910 | 3,935 | 987,300 | 3,935 |
| 2023-05-09 | 3,900 | 3,930 | 3,890 | 3,900 | 1,032,900 | 3,900 |
| 2023-05-08 | 3,915 | 3,960 | 3,900 | 3,905 | 1,393,100 | 3,905 |
| 2023-05-02 | 3,950 | 3,955 | 3,915 | 3,915 | 818,500 | 3,915 |
| 2023-05-01 | 3,910 | 3,960 | 3,905 | 3,950 | 702,700 | 3,950 |
| 2023-04-28 | 3,850 | 3,905 | 3,840 | 3,900 | 1,094,200 | 3,900 |
| 2023-04-27 | 3,780 | 3,825 | 3,760 | 3,815 | 2,208,000 | 3,815 |
| 2023-04-26 | 3,840 | 3,845 | 3,800 | 3,815 | 992,300 | 3,815 |
| 2023-04-25 | 3,845 | 3,860 | 3,820 | 3,830 | 621,700 | 3,830 |
| 2023-04-24 | 3,830 | 3,840 | 3,805 | 3,825 | 543,100 | 3,825 |
| 2023-04-21 | 3,835 | 3,865 | 3,810 | 3,830 | 967,900 | 3,830 |
| 2023-04-20 | 3,780 | 3,835 | 3,775 | 3,820 | 868,100 | 3,820 |
| 2023-04-19 | 3,810 | 3,825 | 3,770 | 3,805 | 980,100 | 3,805 |
| 2023-04-18 | 3,805 | 3,830 | 3,795 | 3,805 | 893,200 | 3,805 |
| 2023-04-17 | 3,760 | 3,785 | 3,745 | 3,785 | 578,500 | 3,785 |
| 2023-04-14 | 3,760 | 3,780 | 3,735 | 3,770 | 1,342,600 | 3,770 |
| 2023-04-13 | 3,800 | 3,800 | 3,760 | 3,770 | 927,300 | 3,770 |
| 2023-04-12 | 3,790 | 3,805 | 3,780 | 3,795 | 844,900 | 3,795 |
| 2023-04-11 | 3,750 | 3,775 | 3,730 | 3,765 | 834,200 | 3,765 |
| 2023-04-10 | 3,745 | 3,775 | 3,705 | 3,730 | 804,000 | 3,730 |
| 2023-04-07 | 3,725 | 3,745 | 3,710 | 3,740 | 580,500 | 3,740 |
| 2023-04-06 | 3,710 | 3,775 | 3,710 | 3,735 | 1,134,700 | 3,735 |
| 2023-04-05 | 3,725 | 3,755 | 3,705 | 3,735 | 981,300 | 3,735 |
| 2023-04-04 | 3,790 | 3,815 | 3,755 | 3,785 | 1,094,200 | 3,785 |
| 2023-04-03 | 3,750 | 3,760 | 3,710 | 3,750 | 734,000 | 3,750 |
| 2023-03-31 | 3,690 | 3,725 | 3,680 | 3,705 | 996,700 | 3,705 |
| 2023-03-30 | 3,675 | 3,685 | 3,630 | 3,665 | 662,400 | 3,665 |
| 2023-03-29 | 3,650 | 3,685 | 3,625 | 3,680 | 1,011,500 | 3,680 |
| 2023-03-28 | 3,650 | 3,655 | 3,595 | 3,620 | 634,500 | 3,620 |
| 2023-03-27 | 3,650 | 3,660 | 3,610 | 3,615 | 746,900 | 3,615 |
| 2023-03-24 | 3,570 | 3,640 | 3,535 | 3,620 | 1,943,400 | 3,620 |
| 2023-03-23 | 3,625 | 3,650 | 3,605 | 3,640 | 1,026,500 | 3,640 |
| 2023-03-22 | 3,625 | 3,715 | 3,625 | 3,670 | 1,480,500 | 3,670 |
| 2023-03-20 | 3,670 | 3,690 | 3,625 | 3,625 | 1,081,600 | 3,625 |
| 2023-03-17 | 3,630 | 3,700 | 3,630 | 3,665 | 1,533,400 | 3,665 |
| 2023-03-16 | 3,590 | 3,630 | 3,560 | 3,615 | 1,063,200 | 3,615 |
| 2023-03-15 | 3,670 | 3,720 | 3,635 | 3,660 | 1,391,400 | 3,660 |
| 2023-03-14 | 3,690 | 3,710 | 3,630 | 3,655 | 2,281,000 | 3,655 |
| 2023-03-13 | 3,840 | 3,840 | 3,750 | 3,830 | 2,593,200 | 3,830 |
| 2023-03-10 | 4,100 | 4,160 | 3,925 | 3,930 | 6,087,000 | 3,930 |
| 2023-03-09 | 3,760 | 3,800 | 3,740 | 3,790 | 806,900 | 3,790 |
| 2023-03-08 | 3,735 | 3,755 | 3,715 | 3,740 | 627,600 | 3,740 |
| 2023-03-07 | 3,755 | 3,780 | 3,715 | 3,725 | 750,100 | 3,725 |
| 2023-03-06 | 3,745 | 3,765 | 3,720 | 3,755 | 622,700 | 3,755 |
| 2023-03-03 | 3,715 | 3,750 | 3,655 | 3,735 | 1,113,100 | 3,735 |
| 2023-03-02 | 3,710 | 3,720 | 3,680 | 3,715 | 701,000 | 3,715 |
| 2023-03-01 | 3,750 | 3,765 | 3,670 | 3,725 | 1,138,700 | 3,725 |
| 2023-02-28 | 3,675 | 3,680 | 3,630 | 3,650 | 1,199,100 | 3,650 |
| 2023-02-27 | 3,650 | 3,680 | 3,635 | 3,655 | 553,900 | 3,655 |
| 2023-02-24 | 3,620 | 3,650 | 3,585 | 3,630 | 687,600 | 3,630 |
| 2023-02-22 | 3,630 | 3,640 | 3,580 | 3,635 | 1,234,600 | 3,635 |
| 2023-02-21 | 3,650 | 3,695 | 3,635 | 3,675 | 635,700 | 3,675 |
| 2023-02-20 | 3,620 | 3,650 | 3,600 | 3,640 | 651,500 | 3,640 |
| 2023-02-17 | 3,625 | 3,630 | 3,590 | 3,615 | 775,800 | 3,615 |
| 2023-02-16 | 3,600 | 3,645 | 3,595 | 3,635 | 697,600 | 3,635 |
| 2023-02-15 | 3,555 | 3,590 | 3,545 | 3,560 | 567,800 | 3,560 |
| 2023-02-14 | 3,560 | 3,595 | 3,535 | 3,555 | 667,300 | 3,555 |
| 2023-02-13 | 3,585 | 3,640 | 3,540 | 3,545 | 1,078,300 | 3,545 |
| 2023-02-10 | 3,650 | 3,745 | 3,560 | 3,625 | 2,852,400 | 3,625 |
| 2023-02-09 | 3,200 | 3,220 | 3,155 | 3,185 | 944,300 | 3,185 |
| 2023-02-08 | 3,120 | 3,170 | 3,085 | 3,150 | 1,408,300 | 3,150 |
| 2023-02-07 | 3,020 | 3,080 | 3,010 | 3,075 | 900,400 | 3,075 |
| 2023-02-06 | 3,010 | 3,040 | 3,010 | 3,020 | 703,600 | 3,020 |
| 2023-02-03 | 3,000 | 3,050 | 2,998 | 3,030 | 746,400 | 3,030 |
| 2023-02-02 | 3,025 | 3,050 | 3,010 | 3,015 | 598,900 | 3,015 |
| 2023-02-01 | 3,015 | 3,085 | 3,010 | 3,040 | 793,800 | 3,040 |
| 2023-01-31 | 3,055 | 3,075 | 3,035 | 3,060 | 829,200 | 3,060 |
| 2023-01-30 | 3,030 | 3,070 | 3,015 | 3,055 | 1,128,900 | 3,055 |
| 2023-01-27 | 3,115 | 3,150 | 3,055 | 3,080 | 1,535,600 | 3,080 |
| 2023-01-26 | 3,030 | 3,135 | 3,000 | 3,130 | 2,715,800 | 3,130 |
| 2023-01-25 | 2,826 | 3,005 | 2,820 | 3,000 | 5,563,700 | 3,000 |
| 2023-01-24 | 2,604 | 2,622 | 2,589 | 2,613 | 618,300 | 2,613 |
| 2023-01-23 | 2,592 | 2,601 | 2,563 | 2,598 | 400,600 | 2,598 |
| 2023-01-20 | 2,586 | 2,593 | 2,548 | 2,571 | 452,100 | 2,571 |
| 2023-01-19 | 2,571 | 2,574 | 2,549 | 2,563 | 540,300 | 2,563 |
| 2023-01-18 | 2,520 | 2,620 | 2,512 | 2,596 | 535,900 | 2,596 |
| 2023-01-17 | 2,516 | 2,527 | 2,497 | 2,521 | 474,800 | 2,521 |
| 2023-01-16 | 2,523 | 2,543 | 2,505 | 2,518 | 399,700 | 2,518 |
| 2023-01-13 | 2,574 | 2,582 | 2,552 | 2,555 | 548,600 | 2,555 |
| 2023-01-12 | 2,592 | 2,595 | 2,572 | 2,589 | 484,600 | 2,589 |
| 2023-01-11 | 2,610 | 2,622 | 2,601 | 2,606 | 525,300 | 2,606 |
| 2023-01-10 | 2,614 | 2,635 | 2,594 | 2,601 | 779,400 | 2,601 |
| 2023-01-06 | 2,580 | 2,595 | 2,557 | 2,585 | 517,200 | 2,585 |
| 2023-01-05 | 2,592 | 2,605 | 2,573 | 2,583 | 858,900 | 2,583 |
| 2023-01-04 | 2,632 | 2,632 | 2,595 | 2,604 | 441,500 | 2,604 |
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
