7912 大日本印刷(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-07-26 | 4,910 | 4,914 | 4,845 | 4,848 | 462,400 | 4,848 |
2024-07-25 | 4,990 | 5,004 | 4,908 | 4,935 | 609,200 | 4,935 |
2024-07-24 | 5,080 | 5,114 | 5,041 | 5,076 | 536,500 | 5,076 |
2024-07-23 | 5,196 | 5,216 | 5,124 | 5,164 | 431,100 | 5,164 |
2024-07-22 | 5,220 | 5,235 | 5,175 | 5,207 | 309,400 | 5,207 |
2024-07-19 | 5,213 | 5,223 | 5,119 | 5,218 | 470,200 | 5,218 |
2024-07-18 | 5,195 | 5,295 | 5,159 | 5,217 | 597,900 | 5,217 |
2024-07-17 | 5,380 | 5,391 | 5,276 | 5,295 | 534,100 | 5,295 |
2024-07-16 | 5,510 | 5,524 | 5,358 | 5,358 | 515,800 | 5,358 |
2024-07-12 | 5,510 | 5,577 | 5,497 | 5,510 | 822,100 | 5,510 |
2024-07-11 | 5,549 | 5,574 | 5,496 | 5,510 | 834,400 | 5,510 |
2024-07-10 | 5,360 | 5,454 | 5,360 | 5,450 | 858,200 | 5,450 |
2024-07-09 | 5,417 | 5,441 | 5,367 | 5,371 | 556,600 | 5,371 |
2024-07-08 | 5,386 | 5,418 | 5,341 | 5,386 | 527,800 | 5,386 |
2024-07-05 | 5,450 | 5,485 | 5,400 | 5,406 | 652,700 | 5,406 |
2024-07-04 | 5,543 | 5,562 | 5,511 | 5,535 | 309,100 | 5,535 |
2024-07-03 | 5,480 | 5,539 | 5,445 | 5,526 | 556,800 | 5,526 |
2024-07-02 | 5,455 | 5,555 | 5,455 | 5,525 | 703,000 | 5,525 |
2024-07-01 | 5,469 | 5,500 | 5,401 | 5,442 | 426,800 | 5,442 |
2024-06-28 | 5,335 | 5,435 | 5,335 | 5,412 | 639,100 | 5,412 |
2024-06-27 | 5,274 | 5,326 | 5,258 | 5,299 | 466,600 | 5,299 |
2024-06-26 | 5,282 | 5,367 | 5,265 | 5,298 | 608,600 | 5,298 |
2024-06-25 | 5,293 | 5,322 | 5,249 | 5,273 | 398,000 | 5,273 |
2024-06-24 | 5,330 | 5,370 | 5,228 | 5,262 | 441,700 | 5,262 |
2024-06-21 | 5,305 | 5,339 | 5,273 | 5,321 | 1,730,600 | 5,321 |
2024-06-20 | 5,282 | 5,309 | 5,257 | 5,305 | 530,200 | 5,305 |
2024-06-19 | 5,355 | 5,446 | 5,337 | 5,351 | 499,100 | 5,351 |
2024-06-18 | 5,300 | 5,366 | 5,276 | 5,348 | 596,800 | 5,348 |
2024-06-17 | 5,311 | 5,342 | 5,176 | 5,246 | 730,700 | 5,246 |
2024-06-14 | 5,272 | 5,370 | 5,185 | 5,340 | 1,378,400 | 5,340 |
2024-06-13 | 5,053 | 5,375 | 5,039 | 5,290 | 1,663,200 | 5,290 |
2024-06-12 | 5,003 | 5,020 | 4,978 | 5,004 | 553,300 | 5,004 |
2024-06-11 | 4,990 | 5,038 | 4,964 | 5,000 | 450,900 | 5,000 |
2024-06-10 | 4,906 | 4,983 | 4,906 | 4,979 | 384,700 | 4,979 |
2024-06-07 | 4,899 | 4,905 | 4,875 | 4,905 | 326,700 | 4,905 |
2024-06-06 | 4,917 | 4,918 | 4,835 | 4,900 | 384,400 | 4,900 |
2024-06-05 | 4,969 | 4,981 | 4,877 | 4,902 | 456,000 | 4,902 |
2024-06-04 | 4,947 | 5,030 | 4,945 | 4,985 | 653,700 | 4,985 |
2024-06-03 | 4,900 | 4,965 | 4,899 | 4,943 | 410,900 | 4,943 |
2024-05-31 | 4,798 | 4,891 | 4,795 | 4,884 | 1,849,200 | 4,884 |
2024-05-30 | 4,749 | 4,776 | 4,698 | 4,762 | 487,000 | 4,762 |
2024-05-29 | 4,804 | 4,867 | 4,756 | 4,767 | 609,500 | 4,767 |
2024-05-28 | 4,733 | 4,804 | 4,728 | 4,775 | 375,100 | 4,775 |
2024-05-27 | 4,756 | 4,778 | 4,705 | 4,766 | 450,700 | 4,766 |
2024-05-24 | 4,712 | 4,780 | 4,700 | 4,771 | 459,800 | 4,771 |
2024-05-23 | 4,779 | 4,807 | 4,706 | 4,782 | 389,700 | 4,782 |
2024-05-22 | 4,795 | 4,819 | 4,790 | 4,790 | 471,600 | 4,790 |
2024-05-21 | 4,805 | 4,835 | 4,800 | 4,809 | 302,600 | 4,809 |
2024-05-20 | 4,779 | 4,845 | 4,757 | 4,790 | 554,700 | 4,790 |
2024-05-17 | 4,691 | 4,805 | 4,691 | 4,779 | 480,700 | 4,779 |
2024-05-16 | 4,740 | 4,750 | 4,679 | 4,732 | 469,300 | 4,732 |
2024-05-15 | 4,789 | 4,810 | 4,726 | 4,751 | 564,600 | 4,751 |
2024-05-14 | 4,881 | 4,905 | 4,721 | 4,752 | 1,247,000 | 4,752 |
2024-05-13 | 4,650 | 4,650 | 4,539 | 4,601 | 643,300 | 4,601 |
2024-05-10 | 4,675 | 4,695 | 4,624 | 4,643 | 566,600 | 4,643 |
2024-05-09 | 4,597 | 4,641 | 4,590 | 4,605 | 431,300 | 4,605 |
2024-05-08 | 4,565 | 4,582 | 4,528 | 4,573 | 584,900 | 4,573 |
2024-05-07 | 4,574 | 4,597 | 4,501 | 4,560 | 635,200 | 4,560 |
2024-05-02 | 4,531 | 4,560 | 4,507 | 4,534 | 438,400 | 4,534 |
2024-05-01 | 4,559 | 4,604 | 4,555 | 4,565 | 474,700 | 4,565 |
2024-04-30 | 4,578 | 4,617 | 4,545 | 4,606 | 635,400 | 4,606 |
2024-04-26 | 4,470 | 4,563 | 4,458 | 4,555 | 1,675,500 | 4,555 |
2024-04-25 | 4,522 | 4,535 | 4,483 | 4,493 | 542,800 | 4,493 |
2024-04-24 | 4,481 | 4,524 | 4,456 | 4,522 | 459,200 | 4,522 |
2024-04-23 | 4,488 | 4,509 | 4,462 | 4,484 | 497,700 | 4,484 |
2024-04-22 | 4,484 | 4,506 | 4,455 | 4,480 | 536,500 | 4,480 |
2024-04-19 | 4,495 | 4,502 | 4,371 | 4,414 | 1,134,200 | 4,414 |
2024-04-18 | 4,469 | 4,508 | 4,429 | 4,480 | 738,900 | 4,480 |
2024-04-17 | 4,520 | 4,522 | 4,429 | 4,471 | 691,100 | 4,471 |
2024-04-16 | 4,524 | 4,559 | 4,486 | 4,533 | 733,400 | 4,533 |
2024-04-15 | 4,485 | 4,562 | 4,465 | 4,544 | 562,400 | 4,544 |
2024-04-12 | 4,556 | 4,591 | 4,519 | 4,549 | 678,600 | 4,549 |
2024-04-11 | 4,519 | 4,533 | 4,489 | 4,523 | 622,800 | 4,523 |
2024-04-10 | 4,543 | 4,575 | 4,527 | 4,559 | 624,300 | 4,559 |
2024-04-09 | 4,567 | 4,608 | 4,518 | 4,543 | 700,200 | 4,543 |
2024-04-08 | 4,621 | 4,634 | 4,541 | 4,560 | 992,100 | 4,560 |
2024-04-05 | 4,564 | 4,590 | 4,507 | 4,590 | 712,100 | 4,590 |
2024-04-04 | 4,583 | 4,703 | 4,583 | 4,662 | 858,800 | 4,662 |
2024-04-03 | 4,570 | 4,597 | 4,536 | 4,566 | 777,000 | 4,566 |
2024-04-02 | 4,545 | 4,576 | 4,513 | 4,538 | 726,700 | 4,538 |
2024-04-01 | 4,675 | 4,700 | 4,535 | 4,578 | 728,000 | 4,578 |
2024-03-29 | 4,657 | 4,714 | 4,655 | 4,671 | 704,800 | 4,671 |
2024-03-28 | 4,624 | 4,751 | 4,612 | 4,622 | 830,700 | 4,622 |
2024-03-27 | 4,775 | 4,782 | 4,679 | 4,679 | 1,002,200 | 4,679 |
2024-03-26 | 4,615 | 4,641 | 4,535 | 4,554 | 660,500 | 4,554 |
2024-03-25 | 4,781 | 4,791 | 4,597 | 4,602 | 926,900 | 4,602 |
2024-03-22 | 4,661 | 4,764 | 4,660 | 4,751 | 842,500 | 4,751 |
2024-03-21 | 4,640 | 4,732 | 4,617 | 4,726 | 635,600 | 4,726 |
2024-03-19 | 4,570 | 4,615 | 4,542 | 4,610 | 697,400 | 4,610 |
2024-03-18 | 4,550 | 4,604 | 4,539 | 4,586 | 589,700 | 4,586 |
2024-03-15 | 4,478 | 4,536 | 4,455 | 4,526 | 1,265,300 | 4,526 |
2024-03-14 | 4,443 | 4,532 | 4,405 | 4,511 | 910,400 | 4,511 |
2024-03-13 | 4,430 | 4,470 | 4,335 | 4,395 | 1,356,400 | 4,395 |
2024-03-12 | 4,534 | 4,540 | 4,403 | 4,481 | 1,390,600 | 4,481 |
2024-03-11 | 4,393 | 4,554 | 4,391 | 4,550 | 2,557,500 | 4,550 |
2024-03-08 | 4,270 | 4,323 | 4,204 | 4,301 | 777,600 | 4,301 |
2024-03-07 | 4,300 | 4,311 | 4,212 | 4,262 | 649,400 | 4,262 |
2024-03-06 | 4,277 | 4,302 | 4,233 | 4,291 | 598,800 | 4,291 |
2024-03-05 | 4,308 | 4,329 | 4,242 | 4,268 | 595,500 | 4,268 |
2024-03-04 | 4,377 | 4,390 | 4,310 | 4,344 | 690,700 | 4,344 |
2024-03-01 | 4,391 | 4,414 | 4,367 | 4,398 | 553,700 | 4,398 |
2024-02-29 | 4,425 | 4,447 | 4,341 | 4,367 | 968,200 | 4,367 |
2024-02-28 | 4,410 | 4,469 | 4,402 | 4,448 | 570,800 | 4,448 |
2024-02-27 | 4,480 | 4,480 | 4,382 | 4,413 | 918,900 | 4,413 |
2024-02-26 | 4,660 | 4,666 | 4,497 | 4,516 | 810,400 | 4,516 |
2024-02-22 | 4,589 | 4,658 | 4,570 | 4,599 | 756,300 | 4,599 |
2024-02-21 | 4,547 | 4,612 | 4,527 | 4,589 | 759,100 | 4,589 |
2024-02-20 | 4,557 | 4,577 | 4,483 | 4,497 | 593,400 | 4,497 |
2024-02-19 | 4,649 | 4,662 | 4,551 | 4,556 | 530,400 | 4,556 |
2024-02-16 | 4,595 | 4,727 | 4,593 | 4,651 | 1,241,100 | 4,651 |
2024-02-15 | 4,593 | 4,595 | 4,541 | 4,547 | 838,800 | 4,547 |
2024-02-14 | 4,595 | 4,601 | 4,471 | 4,581 | 1,398,600 | 4,581 |
2024-02-13 | 4,452 | 4,639 | 4,452 | 4,601 | 2,094,000 | 4,601 |
2024-02-09 | 4,203 | 4,248 | 4,166 | 4,191 | 971,600 | 4,191 |
2024-02-08 | 4,185 | 4,248 | 4,154 | 4,231 | 1,028,300 | 4,231 |
2024-02-07 | 4,130 | 4,188 | 4,113 | 4,185 | 551,200 | 4,185 |
2024-02-06 | 4,160 | 4,183 | 4,146 | 4,161 | 584,400 | 4,161 |
2024-02-05 | 4,181 | 4,203 | 4,167 | 4,173 | 394,600 | 4,173 |
2024-02-02 | 4,198 | 4,217 | 4,179 | 4,180 | 702,600 | 4,180 |
2024-02-01 | 4,230 | 4,239 | 4,164 | 4,183 | 843,400 | 4,183 |
2024-01-31 | 4,188 | 4,302 | 4,188 | 4,292 | 945,500 | 4,292 |
2024-01-30 | 4,219 | 4,221 | 4,162 | 4,180 | 506,700 | 4,180 |
2024-01-29 | 4,198 | 4,217 | 4,180 | 4,202 | 420,700 | 4,202 |
2024-01-26 | 4,204 | 4,221 | 4,190 | 4,198 | 598,900 | 4,198 |
2024-01-25 | 4,250 | 4,273 | 4,232 | 4,243 | 418,000 | 4,243 |
2024-01-24 | 4,296 | 4,315 | 4,268 | 4,280 | 452,100 | 4,280 |
2024-01-23 | 4,342 | 4,377 | 4,311 | 4,325 | 637,400 | 4,325 |
2024-01-22 | 4,300 | 4,368 | 4,293 | 4,345 | 466,600 | 4,345 |
2024-01-19 | 4,343 | 4,350 | 4,246 | 4,274 | 610,600 | 4,274 |
2024-01-18 | 4,266 | 4,308 | 4,266 | 4,273 | 464,300 | 4,273 |
2024-01-17 | 4,289 | 4,357 | 4,260 | 4,260 | 671,800 | 4,260 |
2024-01-16 | 4,356 | 4,364 | 4,236 | 4,254 | 943,000 | 4,254 |
2024-01-15 | 4,304 | 4,415 | 4,304 | 4,407 | 460,100 | 4,407 |
2024-01-12 | 4,331 | 4,346 | 4,288 | 4,307 | 779,200 | 4,307 |
2024-01-11 | 4,249 | 4,309 | 4,240 | 4,261 | 866,000 | 4,261 |
2024-01-10 | 4,177 | 4,226 | 4,176 | 4,213 | 732,700 | 4,213 |
2024-01-09 | 4,190 | 4,229 | 4,170 | 4,200 | 717,700 | 4,200 |
2024-01-05 | 4,171 | 4,198 | 4,141 | 4,176 | 776,800 | 4,176 |
2024-01-04 | 4,157 | 4,195 | 4,111 | 4,192 | 742,600 | 4,192 |
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