7912 大日本印刷(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28965972961972240,000925.71
1984-12-27980980967975236,000928.57
1984-12-26979985976976514,000929.52
1984-12-25980980977977162,000930.48
1984-12-2497998097097558,000928.57
1984-12-22980980970979209,000932.38
1984-12-21987989980980248,000933.33
1984-12-20990995985987659,000940
1984-12-191,0001,0109829901,318,000942.86
1984-12-181,0101,0109951,000250,000952.38
1984-12-179991,0309961,010224,000961.91
1984-12-159951,010994999252,000951.43
1984-12-14992995992992376,000944.76
1984-12-13994995992992124,000944.76
1984-12-12990995990992176,000944.76
1984-12-11990995980990298,000942.86
1984-12-101,0001,0009901,000295,000952.38
1984-12-071,0001,0101,0001,000320,000952.38
1984-12-061,0201,0201,0001,000260,000952.38
1984-12-051,0201,0201,0001,010261,000961.91
1984-12-041,0201,0401,0001,040402,000990.48
1984-12-031,0001,0101,0001,01063,000961.91
1984-12-011,0001,0201,0001,00054,000952.38
1984-11-301,0201,0209991,020260,000971.43
1984-11-291,0101,0101,0001,010255,000961.91
1984-11-281,0101,0201,0001,010385,000961.91
1984-11-271,0201,0209991,010226,000961.91
1984-11-261,0201,0401,0101,0202,501,000971.43
1984-11-241,0201,0401,0201,030192,000980.95
1984-11-221,0201,0401,0201,020190,000971.43
1984-11-211,0201,0401,0201,040184,000990.48
1984-11-201,0201,0201,0101,020460,000971.43
1984-11-191,0301,0301,0101,030831,000980.95
1984-11-171,0301,0401,0201,040134,000990.48
1984-11-161,0101,0601,0101,040805,000990.48
1984-11-151,0001,0201,0001,020517,000971.43
1984-11-149951,0109951,000597,000952.38
1984-11-139991,0009961,000823,000952.38
1984-11-129991,0009961,000180,000952.38
1984-11-099951,0009951,000362,000952.38
1984-11-081,0001,0009901,000510,000952.38
1984-11-071,0301,0309961,000926,000952.38
1984-11-061,0601,0601,0101,0302,928,000980.95
1984-11-051,0501,0601,0401,040236,000990.48
1984-11-021,0401,0501,0401,050343,0001,000
1984-11-011,0501,0601,0401,040259,000990.48
1984-10-311,0601,0601,0401,05098,0001,000
1984-10-301,0501,0601,0301,040157,000990.48
1984-10-291,0601,0701,0401,070400,0001,019.05
1984-10-271,0201,0401,0101,040285,000990.48
1984-10-261,0301,0501,0201,020223,000971.43
1984-10-251,0701,0701,0301,030547,000980.95
1984-10-241,0801,0801,0501,070714,0001,019.05
1984-10-231,0801,0801,0601,060611,0001,009.52
1984-10-221,0601,0901,0501,0802,870,0001,028.57
1984-10-201,0501,0601,0401,060333,0001,009.52
1984-10-191,0701,0801,0501,0501,640,0001,000
1984-10-181,0301,0601,0201,040965,000990.48
1984-10-171,0301,0301,0201,020420,000971.43
1984-10-161,0301,0501,0301,030929,000980.95
1984-10-151,0201,0401,0201,040329,000990.48
1984-10-121,0201,0501,0101,010623,000961.91
1984-10-111,0001,0201,0001,02089,000971.43
1984-10-091,0001,010997997258,000949.52
1984-10-081,0301,0301,0101,020244,000971.43
1984-10-061,0201,0301,0101,030218,000980.95
1984-10-051,0201,0301,0101,010279,000961.91
1984-10-041,0301,0301,0101,020343,000971.43
1984-10-039951,0309911,020688,000971.43
1984-10-021,0101,020995998898,000950.48
1984-10-011,0701,0901,0201,03013,051,999980.95
1984-09-291,0201,0701,0201,070416,0001,019.05
1984-09-281,0201,0601,0101,010786,000961.91
1984-09-271,0701,0701,0201,0201,593,000971.43
1984-09-261,0201,0801,0101,0704,706,0001,019.05
1984-09-25998998986990398,000942.86
1984-09-22985999985999515,000951.43
1984-09-21976994976985231,000938.10
1984-09-209981,000985985247,000938.10
1984-09-199981,000975995498,000947.62
1984-09-18990999985999180,000951.43
1984-09-171,0101,0109911,000577,000952.38
1984-09-149771,0109771,0104,603,000961.91
1984-09-13970982965975736,000928.57
1984-09-12963971960970369,000923.81
1984-09-11955959952958118,000912.38
1984-09-1095096095095481,000908.57
1984-09-07957970955960168,000914.29
1984-09-06969969950958339,000912.38
1984-09-059729749619691,726,000922.86
1984-09-04971980971977155,000930.48
1984-09-031,0001,00098198143,000934.29
1984-09-011,0001,010985991148,000943.81
1984-08-311,0101,010993997211,000949.52
1984-08-301,0001,0209911,020691,000971.43
1984-08-299841,0309839971,145,000949.52
1984-08-28965990965979442,000932.38
1984-08-27968970966966204,000920
1984-08-2596596796596769,000920.95
1984-08-24967968960967133,000920.95
1984-08-23975975965965463,000919.05
1984-08-22970979965970349,000923.81
1984-08-21969969960960114,000914.29
1984-08-2096096995196958,000922.86
1984-08-1895996095296048,000914.29
1984-08-17955965951960685,000914.29
1984-08-16950955945955243,000909.52
1984-08-15942950935950155,000904.76
1984-08-14945949942949205,000903.81
1984-08-13941950941949211,000903.81
1984-08-10934936933936115,000891.43
1984-08-09910930910930155,000885.71
1984-08-08912920910920263,000876.19
1984-08-07945945935942222,000897.14
1984-08-06946947940942126,000897.14
1984-08-04941950940949295,000903.81
1984-08-03940945920930243,000885.71
1984-08-02890930890930164,000885.71
1984-08-01871880870880129,000838.10
1984-07-31865875865875101,000833.33
1984-07-3088588587587575,000833.33
1984-07-28875885875885169,000842.86
1984-07-27887894885885203,000842.86
1984-07-268738888738851,652,000842.86
1984-07-25865873860873101,000831.43
1984-07-24860874860874291,000832.38
1984-07-23880885870870149,000828.57
1984-07-21888888882885124,000842.86
1984-07-208908918888911,572,000848.57
1984-07-19890900890891110,000848.57
1984-07-18890895890890108,000847.62
1984-07-17890890881890153,000847.62
1984-07-16895895880890146,000847.62
1984-07-13895895893895102,000852.38
1984-07-1290390390090061,000857.14
1984-07-11902905898900355,000857.14
1984-07-1090090590090455,000860.95
1984-07-09900900900900105,000857.14
1984-07-0790090490090418,000860.95
1984-07-06904905900900235,000857.14
1984-07-05905908900904345,000860.95
1984-07-04912912905907290,000863.81
1984-07-03929930911911162,000867.62
1984-07-02930939920930117,000885.71
1984-06-3092092091092046,000876.19
1984-06-29899905896900347,000857.14
1984-06-28895900895900186,000857.14
1984-06-27891900891899132,000856.19
1984-06-26895905895900259,000857.14
1984-06-2590090089089598,000852.38
1984-06-23902903896900149,000857.14
1984-06-22895900895900161,000857.14
1984-06-21900905896900154,000857.14
1984-06-20895903895903217,000860
1984-06-19899903895903231,000860
1984-06-18898900891894106,000851.43
1984-06-1689889889589870,000855.24
1984-06-15898898890898204,000855.24
1984-06-1491091090190885,000864.76
1984-06-13916916910910109,000866.67
1984-06-12930930921921210,000877.14
1984-06-11930934927931297,000886.67
1984-06-08931935930930149,000885.71
1984-06-07930938926938239,000893.33
1984-06-0692693092692841,000883.81
1984-06-05930930921921101,000877.14
1984-06-0491692091592053,000876.19
1984-06-02930930913913118,000869.52
1984-06-01890898889890339,000847.62
1984-05-31920920889889397,000846.67
1984-05-30920930908920229,000876.19
1984-05-29910920900920219,000876.19
1984-05-28900910900902127,000859.05
1984-05-26960965945960260,000870.75
1984-05-25965970960969158,000878.91
1984-05-24978990971980474,000888.89
1984-05-23900950900948473,000859.86
1984-05-22950950910910770,000825.40
1984-05-21957970955955363,000866.21
1984-05-19955970955960339,000870.75
1984-05-18975975950955418,000866.21
1984-05-171,0001,000980985421,000893.42
1984-05-161,0001,030998999360,000906.12
1984-05-15990999981991697,000898.87
1984-05-141,0201,0209951,010643,000916.10
1984-05-111,0401,0501,0201,020459,000925.17
1984-05-101,0701,0701,0401,050329,000952.38
1984-05-091,1001,1101,0801,080450,000979.59
1984-05-081,1001,1101,1001,100278,000997.73
1984-05-071,1001,1101,1001,100239,000997.73
1984-05-041,1101,1201,1001,100233,000997.73
1984-05-021,1101,1201,1001,120153,0001,015.87
1984-05-011,1001,1101,0901,110300,0001,006.80
1984-04-281,0901,1001,0901,10094,000997.73
1984-04-271,1001,1001,0901,100249,000997.73
1984-04-261,1101,1201,0901,0901,449,000988.66
1984-04-251,1201,1201,0901,100289,000997.73
1984-04-241,0801,1401,0801,1401,457,0001,034.01
1984-04-231,0801,0901,0801,080114,000979.59
1984-04-211,1001,1001,0801,080110,000979.59
1984-04-201,0801,1101,0801,110245,0001,006.80
1984-04-191,1001,1301,0801,100949,000997.73
1984-04-181,1101,1201,0901,1001,465,000997.73
1984-04-171,1401,1501,1001,130920,0001,024.94
1984-04-161,1401,1601,1201,1401,996,0001,034.01
1984-04-131,1001,1601,0801,1402,756,0001,034.01
1984-04-121,0801,1001,0701,080792,000979.59
1984-04-111,0701,1001,0601,090725,000988.66
1984-04-101,0601,0801,0601,060733,000961.45
1984-04-091,0401,0701,0401,060382,000961.45
1984-04-071,0401,0501,0401,040357,000943.31
1984-04-061,0601,0801,0401,080821,000979.59
1984-04-051,0901,0901,0701,0801,242,000979.59
1984-04-041,0701,1101,0701,100544,000997.73
1984-04-031,1101,1201,0701,0701,581,000970.52
1984-04-021,1101,1301,1101,130639,0001,024.94
1984-03-311,1001,1301,1001,1301,108,0001,024.94
1984-03-301,1101,1201,0901,120525,0001,015.87
1984-03-291,1201,1601,1001,1302,152,0001,024.94
1984-03-281,0801,1301,0601,1203,851,0001,015.87
1984-03-271,0801,0801,0501,0601,193,000961.45
1984-03-261,0901,1001,0801,080693,000979.59
1984-03-241,0801,1001,0801,100655,000997.73
1984-03-231,1101,1101,0801,100869,000997.73
1984-03-221,0601,1201,0601,1101,327,0001,006.80
1984-03-211,0801,1001,0601,0601,210,000961.45
1984-03-191,1201,1301,1001,100968,000997.73
1984-03-171,1501,1501,1101,1201,186,0001,015.87
1984-03-161,1201,1701,1001,1505,901,9991,043.08
1984-03-151,0901,1501,0801,1405,785,9991,034.01
1984-03-141,0601,1001,0501,0905,152,999988.66
1984-03-131,0701,0701,0401,0602,721,000961.45
1984-03-121,0601,0801,0501,0603,257,000961.45
1984-03-091,0201,0601,0201,0504,013,000952.38
1984-03-081,0101,0401,0001,0204,182,000925.17
1984-03-071,0101,0109939971,692,000904.31
1984-03-069921,0109921,0004,321,000907.03
1984-03-059619889619821,185,000890.70
1984-03-039709749609663,732,000876.19
1984-03-02969975965967681,000877.10
1984-03-019709759559703,836,000879.82
1984-02-299659709609701,687,000879.82
1984-02-289749759609691,002,000878.91
1984-02-279759779659701,448,000879.82
1984-02-259609789599681,122,000878.01
1984-02-249509509459503,141,000861.68
1984-02-239509549409501,736,000861.68
1984-02-229409579409502,111,000861.68
1984-02-21927948927942991,000854.42
1984-02-20926935926935494,000848.07
1984-02-18926935924935332,000848.07
1984-02-17912930912929636,000842.63
1984-02-168949158949111,074,000826.30
1984-02-15895901895897578,000813.61
1984-02-149039058858951,012,000811.79
1984-02-13910920905905441,000820.86
1984-02-10901925900920613,000834.47
1984-02-09905910900900496,000816.33
1984-02-089159159089151,144,000829.93
1984-02-07920920915920204,000834.47
1984-02-06925929923924148,000838.10
1984-02-04922930922925165,000839
1984-02-03922934922922163,000836.28
1984-02-02940940932932537,000845.35
1984-02-01940950940940512,000852.61
1984-01-31953953945946210,000858.05
1984-01-30942955940955303,000866.21
1984-01-28942942940940358,000852.61
1984-01-27943950940944734,000856.24
1984-01-269509509429491,007,000860.77
1984-01-25918940918940276,000852.61
1984-01-24939946928928194,000841.72
1984-01-23955955937937205,000849.89
1984-01-21950955940950128,000861.68
1984-01-20948954928950239,000861.68
1984-01-19945949935948594,000859.86
1984-01-189709709309412,007,000853.52
1984-01-17967976955970951,000879.82
1984-01-139779799709772,762,000886.17
1984-01-129639809609806,329,999888.89
1984-01-119559759559688,263,999878.01
1984-01-109089509059412,182,000853.52
1984-01-09910912908910409,000825.40
1984-01-07906908905908444,000823.58
1984-01-06912912900900725,000816.33
1984-01-05916918901905765,000820.86
1984-01-04920920908914232,000829.03

分割・併合履歴 : [2024-09-27]1株→2株 [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