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
2022-11-28	2,836	2,844	2,814	2,831	525,400	2,831
2022-11-25	2,835	2,853	2,822	2,829	418,400	2,829
2022-11-24	2,839	2,867	2,831	2,857	750,000	2,857
2022-11-22	2,806	2,845	2,805	2,836	657,000	2,836
2022-11-21	2,790	2,804	2,775	2,802	608,200	2,802
2022-11-18	2,755	2,782	2,749	2,774	642,300	2,774
2022-11-17	2,743	2,769	2,736	2,755	667,800	2,755
2022-11-16	2,673	2,701	2,647	2,696	691,200	2,696
2022-11-15	2,667	2,722	2,667	2,694	908,400	2,694
2022-11-14	2,671	2,752	2,655	2,655	1,919,900	2,655
2022-11-11	2,955	2,955	2,895	2,903	723,400	2,903
2022-11-10	2,913	2,929	2,889	2,918	568,700	2,918
2022-11-09	2,886	2,922	2,870	2,920	509,500	2,920
2022-11-08	2,907	2,914	2,886	2,900	454,200	2,900
2022-11-07	2,896	2,909	2,872	2,894	460,600	2,894
2022-11-04	2,920	2,929	2,845	2,856	944,100	2,856
2022-11-02	2,958	2,984	2,946	2,960	767,600	2,960
2022-11-01	2,983	2,993	2,961	2,971	457,000	2,971
2022-10-31	2,981	2,993	2,967	2,983	544,800	2,983
2022-10-28	2,941	2,960	2,921	2,941	1,306,400	2,941
2022-10-27	2,992	3,010	2,949	2,952	526,800	2,952
2022-10-26	3,005	3,020	2,997	3,015	627,700	3,015
2022-10-25	2,961	2,996	2,955	2,996	765,500	2,996
2022-10-24	2,968	3,005	2,954	2,961	703,900	2,961
2022-10-21	2,903	2,958	2,903	2,931	893,000	2,931
2022-10-20	2,897	2,908	2,885	2,903	575,300	2,903
2022-10-19	2,929	2,946	2,925	2,926	408,200	2,926
2022-10-18	2,949	2,956	2,915	2,929	609,100	2,929
2022-10-17	2,922	2,939	2,910	2,918	507,400	2,918
2022-10-14	2,929	2,969	2,927	2,944	708,400	2,944
2022-10-13	2,914	2,919	2,888	2,892	464,400	2,892
2022-10-12	2,904	2,930	2,894	2,914	579,500	2,914
2022-10-11	2,960	2,966	2,920	2,921	638,100	2,921
2022-10-07	2,984	2,990	2,946	2,962	657,700	2,962
2022-10-06	3,000	3,040	2,995	3,020	542,700	3,020
2022-10-05	3,045	3,050	2,999	3,000	663,900	3,000
2022-10-04	2,978	3,055	2,978	3,050	867,500	3,050
2022-10-03	2,881	2,928	2,855	2,928	631,500	2,928
2022-09-30	2,910	2,930	2,893	2,900	877,000	2,900
2022-09-29	2,879	2,916	2,861	2,908	653,000	2,908
2022-09-28	2,925	2,933	2,845	2,881	955,600	2,881
2022-09-27	2,915	2,961	2,909	2,953	601,300	2,953
2022-09-26	2,995	2,997	2,908	2,917	657,200	2,917
2022-09-22	3,000	3,045	2,994	3,025	695,900	3,025
2022-09-21	3,025	3,065	3,005	3,025	779,100	3,025
2022-09-20	3,040	3,055	3,015	3,025	492,100	3,025
2022-09-16	2,985	3,035	2,985	3,030	1,192,400	3,030
2022-09-15	3,015	3,030	2,992	2,995	534,700	2,995
2022-09-14	3,005	3,035	2,999	3,015	840,600	3,015
2022-09-13	3,065	3,085	3,050	3,065	411,100	3,065
2022-09-12	3,040	3,075	3,015	3,065	625,900	3,065
2022-09-09	2,995	3,025	2,989	3,010	895,800	3,010
2022-09-08	2,938	2,984	2,934	2,984	749,100	2,984
2022-09-07	2,884	2,932	2,884	2,924	513,600	2,924
2022-09-06	2,933	2,953	2,909	2,917	352,200	2,917
2022-09-05	2,932	2,962	2,926	2,946	569,700	2,946
2022-09-02	2,923	2,936	2,904	2,924	518,200	2,924
2022-09-01	2,902	2,928	2,879	2,904	660,800	2,904
2022-08-31	2,874	2,951	2,874	2,937	1,285,500	2,937
2022-08-30	2,888	2,912	2,887	2,892	370,400	2,892
2022-08-29	2,897	2,918	2,872	2,887	601,300	2,887
2022-08-26	2,941	2,952	2,936	2,936	652,300	2,936
2022-08-25	2,975	2,975	2,903	2,911	768,000	2,911
2022-08-24	2,969	2,993	2,962	2,984	354,800	2,984
2022-08-23	2,963	2,985	2,956	2,970	406,000	2,970
2022-08-22	2,952	3,005	2,940	2,991	380,500	2,991
2022-08-19	2,990	2,990	2,961	2,976	261,600	2,976
2022-08-18	2,997	3,005	2,969	2,969	468,100	2,969
2022-08-17	2,998	3,025	2,992	3,010	672,900	3,010
2022-08-16	2,981	2,981	2,963	2,970	283,200	2,970
2022-08-15	2,975	2,997	2,941	2,993	462,200	2,993
2022-08-12	2,963	3,005	2,929	2,983	1,277,100	2,983
2022-08-10	2,851	2,868	2,845	2,863	543,000	2,863
2022-08-09	2,866	2,891	2,841	2,842	456,500	2,842
2022-08-08	2,850	2,858	2,824	2,849	471,200	2,849
2022-08-05	2,834	2,875	2,834	2,872	510,200	2,872
2022-08-04	2,854	2,872	2,836	2,853	543,700	2,853
2022-08-03	2,830	2,858	2,828	2,850	549,600	2,850
2022-08-02	2,896	2,905	2,870	2,877	616,100	2,877
2022-08-01	2,933	2,949	2,918	2,928	488,900	2,928
2022-07-29	2,938	2,980	2,930	2,930	815,400	2,930
2022-07-28	2,952	2,952	2,920	2,938	492,100	2,938
2022-07-27	2,954	2,965	2,926	2,930	461,200	2,930
2022-07-26	2,967	2,972	2,937	2,951	481,700	2,951
2022-07-25	2,924	2,958	2,924	2,956	372,900	2,956
2022-07-22	2,923	2,955	2,919	2,947	503,300	2,947
2022-07-21	2,866	2,928	2,861	2,921	681,100	2,921
2022-07-20	2,860	2,888	2,842	2,887	599,600	2,887
2022-07-19	2,804	2,826	2,788	2,818	531,900	2,818
2022-07-15	2,837	2,838	2,755	2,799	492,000	2,799
2022-07-14	2,800	2,846	2,790	2,841	569,000	2,841
2022-07-13	2,813	2,833	2,801	2,820	502,500	2,820
2022-07-12	2,853	2,864	2,791	2,812	585,700	2,812
2022-07-11	2,852	2,880	2,836	2,852	867,500	2,852
2022-07-08	2,823	2,856	2,807	2,819	1,337,800	2,819
2022-07-07	2,747	2,800	2,741	2,794	938,600	2,794
2022-07-06	2,794	2,809	2,705	2,725	1,216,200	2,725
2022-07-05	2,882	2,895	2,810	2,815	776,400	2,815
2022-07-04	2,878	2,898	2,854	2,872	433,200	2,872
2022-07-01	2,947	2,957	2,856	2,874	691,200	2,874
2022-06-30	2,947	2,957	2,918	2,926	1,030,200	2,926
2022-06-29	2,977	2,990	2,951	2,966	829,500	2,966
2022-06-28	2,938	2,987	2,931	2,981	528,900	2,981
2022-06-27	2,923	2,936	2,878	2,927	661,900	2,927
2022-06-24	2,944	2,945	2,884	2,904	659,500	2,904
2022-06-23	2,985	3,005	2,952	2,960	563,000	2,960
2022-06-22	3,010	3,020	2,987	2,997	757,900	2,997
2022-06-21	2,960	3,005	2,957	2,987	844,500	2,987
2022-06-20	2,950	2,955	2,910	2,940	653,800	2,940
2022-06-17	2,850	2,957	2,843	2,957	1,833,700	2,957
2022-06-16	2,910	2,941	2,899	2,909	708,800	2,909
2022-06-15	2,867	2,892	2,843	2,878	1,009,700	2,878
2022-06-14	2,807	2,877	2,804	2,870	1,099,300	2,870
2022-06-13	2,806	2,850	2,792	2,843	679,300	2,843
2022-06-10	2,833	2,878	2,815	2,844	1,427,100	2,844
2022-06-09	2,877	2,893	2,843	2,848	1,160,900	2,848
2022-06-08	2,912	2,920	2,851	2,876	1,383,900	2,876
2022-06-07	2,932	2,951	2,926	2,932	548,000	2,932
2022-06-06	2,912	2,923	2,894	2,915	856,300	2,915
2022-06-03	2,969	2,970	2,904	2,946	1,108,300	2,946
2022-06-02	2,973	2,976	2,903	2,969	822,900	2,969
2022-06-01	2,960	3,010	2,955	2,990	702,900	2,990
2022-05-31	2,956	2,972	2,911	2,940	2,142,800	2,940
2022-05-30	2,941	2,983	2,926	2,972	909,400	2,972
2022-05-27	2,905	2,948	2,889	2,930	660,500	2,930
2022-05-26	2,877	2,930	2,861	2,884	659,100	2,884
2022-05-25	2,923	2,946	2,909	2,917	603,100	2,917
2022-05-24	2,948	2,966	2,929	2,932	501,900	2,932
2022-05-23	2,970	2,976	2,920	2,937	652,900	2,937
2022-05-20	2,892	2,972	2,874	2,908	1,217,300	2,908
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