7912 大日本印刷(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,270	2,300	2,180	2,300	510,000	4,380.95
1987-12-26	2,300	2,300	2,270	2,280	868,000	4,342.86
1987-12-25	2,320	2,320	2,260	2,280	1,139,000	4,342.86
1987-12-24	2,350	2,360	2,320	2,340	1,520,000	4,457.14
1987-12-23	2,300	2,350	2,300	2,350	1,363,000	4,476.19
1987-12-22	2,350	2,350	2,310	2,320	1,508,000	4,419.05
1987-12-21	2,340	2,350	2,330	2,340	2,443,000	4,457.14
1987-12-18	2,330	2,330	2,290	2,300	1,307,000	4,380.95
1987-12-17	2,330	2,360	2,320	2,330	2,385,000	4,438.10
1987-12-16	2,290	2,330	2,290	2,310	1,705,000	4,400
1987-12-15	2,270	2,290	2,260	2,260	1,257,000	4,304.76
1987-12-14	2,230	2,260	2,230	2,250	367,000	4,285.71
1987-12-11	2,240	2,260	2,200	2,250	728,000	4,285.71
1987-12-10	2,250	2,250	2,220	2,240	446,000	4,266.67
1987-12-09	2,240	2,250	2,210	2,220	720,000	4,228.57
1987-12-08	2,200	2,220	2,180	2,210	775,000	4,209.52
1987-12-07	2,190	2,190	2,150	2,170	233,000	4,133.33
1987-12-05	2,180	2,180	2,140	2,150	139,000	4,095.24
1987-12-04	2,210	2,210	2,140	2,140	551,000	4,076.19
1987-12-03	2,220	2,220	2,160	2,190	575,000	4,171.43
1987-12-02	2,180	2,230	2,180	2,210	687,000	4,209.52
1987-12-01	2,150	2,200	2,120	2,180	798,000	4,152.38
1987-11-30	2,160	2,180	2,140	2,140	294,000	4,076.19
1987-11-28	2,180	2,210	2,180	2,190	232,000	4,171.43
1987-11-27	2,260	2,260	2,200	2,240	1,141,000	4,266.67
1987-11-26	2,250	2,280	2,230	2,270	1,413,000	4,323.81
1987-11-25	2,200	2,230	2,180	2,210	793,000	4,209.52
1987-11-24	2,120	2,170	2,120	2,160	358,000	4,114.29
1987-11-20	2,120	2,130	2,110	2,130	440,000	4,057.14
1987-11-19	2,150	2,160	2,110	2,110	956,000	4,019.05
1987-11-18	2,130	2,160	2,110	2,150	678,000	4,095.24
1987-11-17	2,120	2,150	2,120	2,150	415,000	4,095.24
1987-11-16	2,120	2,150	2,100	2,140	284,000	4,076.19
1987-11-13	2,100	2,150	2,100	2,120	1,443,000	4,038.10
1987-11-12	2,100	2,100	2,060	2,070	648,000	3,942.86
1987-11-11	2,090	2,110	1,940	2,020	779,000	3,847.62
1987-11-10	2,110	2,150	2,060	2,130	939,000	4,057.14
1987-11-09	2,160	2,170	2,130	2,130	354,000	4,057.14
1987-11-07	2,170	2,170	2,140	2,160	242,000	4,114.29
1987-11-06	2,140	2,180	2,140	2,170	523,000	4,133.33
1987-11-05	2,120	2,180	2,100	2,160	524,000	4,114.29
1987-11-04	2,150	2,200	2,120	2,160	711,000	4,114.29
1987-11-02	2,190	2,190	2,150	2,170	475,000	4,133.33
1987-10-31	2,180	2,200	2,150	2,190	605,000	4,171.43
1987-10-30	2,090	2,130	2,060	2,100	1,133,000	4,000
1987-10-29	2,030	2,060	2,010	2,020	1,177,000	3,847.62
1987-10-28	2,190	2,200	2,050	2,070	1,672,000	3,942.86
1987-10-27	2,130	2,190	2,060	2,190	2,843,000	4,171.43
1987-10-26	2,140	2,260	1,980	2,170	1,169,000	4,133.33
1987-10-24	2,150	2,190	2,150	2,180	1,116,000	4,152.38
1987-10-23	2,230	2,250	2,130	2,150	1,969,000	4,095.24
1987-10-22	2,400	2,400	2,260	2,300	2,560,000	4,380.95
1987-10-21	2,110	2,380	2,110	2,280	4,042,000	4,342.86
1987-10-20	2,100	2,100	2,100	2,100	1,091,000	4,000
1987-10-19	2,500	2,510	2,460	2,500	2,069,000	4,761.90
1987-10-16	2,520	2,550	2,480	2,540	3,150,000	4,838.10
1987-10-15	2,490	2,600	2,490	2,540	6,860,000	4,838.10
1987-10-14	2,470	2,560	2,450	2,530	10,096,999	4,819.05
1987-10-13	2,350	2,400	2,320	2,390	2,421,000	4,552.38
1987-10-12	2,310	2,330	2,290	2,310	333,000	4,400
1987-10-09	2,330	2,350	2,300	2,310	545,000	4,400
1987-10-08	2,310	2,350	2,310	2,350	777,000	4,476.19
1987-10-07	2,340	2,370	2,340	2,350	1,287,000	4,476.19
1987-10-06	2,300	2,380	2,300	2,380	1,137,000	4,533.33
1987-10-05	2,330	2,350	2,320	2,320	802,000	4,419.05
1987-10-03	2,370	2,370	2,330	2,360	1,306,000	4,495.24
1987-10-02	2,300	2,380	2,280	2,380	4,607,000	4,533.33
1987-10-01	2,300	2,300	2,270	2,270	1,077,000	4,323.81
1987-09-30	2,290	2,300	2,270	2,300	1,246,000	4,380.95
1987-09-29	2,300	2,300	2,260	2,290	807,000	4,361.90
1987-09-28	2,330	2,330	2,270	2,300	1,097,000	4,380.95
1987-09-26	2,270	2,310	2,260	2,300	1,564,000	4,380.95
1987-09-25	2,280	2,280	2,230	2,260	1,416,000	4,304.76
1987-09-24	2,300	2,310	2,260	2,270	2,670,000	4,323.81
1987-09-22	2,240	2,270	2,210	2,260	2,187,000	4,304.76
1987-09-21	2,250	2,250	2,190	2,200	2,097,000	4,190.48
1987-09-18	2,140	2,180	2,130	2,170	1,177,000	4,133.33
1987-09-17	2,170	2,170	2,100	2,100	245,000	4,000
1987-09-16	2,170	2,170	2,130	2,170	322,000	4,133.33
1987-09-14	2,190	2,190	2,140	2,140	345,000	4,076.19
1987-09-11	2,090	2,130	2,090	2,130	184,000	4,057.14
1987-09-10	2,070	2,140	2,070	2,130	335,000	4,057.14
1987-09-09	2,090	2,090	2,050	2,070	630,000	3,942.86
1987-09-08	2,040	2,070	2,040	2,050	522,000	3,904.76
1987-09-07	2,060	2,060	2,030	2,040	458,000	3,885.71
1987-09-05	2,120	2,150	2,060	2,080	414,000	3,961.90
1987-09-04	2,070	2,100	2,060	2,080	629,000	3,961.90
1987-09-03	2,060	2,080	2,040	2,060	1,010,000	3,923.81
1987-09-02	2,110	2,120	2,080	2,080	455,000	3,961.90
1987-09-01	2,150	2,180	2,140	2,140	294,000	4,076.19
1987-08-31	2,150	2,190	2,140	2,180	232,000	4,152.38
1987-08-29	2,140	2,190	2,130	2,190	215,000	4,171.43
1987-08-28	2,150	2,190	2,140	2,150	653,000	4,095.24
1987-08-27	2,230	2,230	2,180	2,210	464,000	4,209.52
1987-08-26	2,230	2,250	2,200	2,220	912,000	4,228.57
1987-08-25	2,160	2,200	2,130	2,200	367,000	4,190.48
1987-08-24	2,180	2,200	2,160	2,200	362,000	4,190.48
1987-08-22	2,200	2,200	2,180	2,200	210,000	4,190.48
1987-08-21	2,210	2,230	2,180	2,200	320,000	4,190.48
1987-08-20	2,210	2,240	2,180	2,220	715,000	4,228.57
1987-08-19	2,260	2,260	2,180	2,210	1,063,000	4,209.52
1987-08-18	2,280	2,280	2,260	2,260	1,244,000	4,304.76
1987-08-17	2,240	2,290	2,240	2,280	1,986,000	4,342.86
1987-08-14	2,240	2,290	2,230	2,260	3,045,000	4,304.76
1987-08-13	2,130	2,190	2,120	2,190	1,357,000	4,171.43
1987-08-12	2,130	2,170	2,120	2,120	1,422,000	4,038.10
1987-08-11	2,170	2,170	2,110	2,130	1,450,000	4,057.14
1987-08-10	2,080	2,110	2,080	2,090	821,000	3,980.95
1987-08-07	2,070	2,070	2,050	2,060	665,000	3,923.81
1987-08-06	2,040	2,060	2,010	2,050	1,614,000	3,904.76
1987-08-05	1,990	1,990	1,950	1,990	654,000	3,790.48
1987-08-04	1,970	2,000	1,940	2,000	623,000	3,809.52
1987-08-03	2,000	2,000	1,970	1,980	503,000	3,771.43
1987-08-01	2,000	2,000	1,980	1,990	337,000	3,790.48
1987-07-31	2,030	2,030	1,970	2,010	1,711,000	3,828.57
1987-07-30	2,040	2,040	1,960	2,030	1,361,000	3,866.67
1987-07-29	2,020	2,020	1,960	2,000	1,136,000	3,809.52
1987-07-28	1,920	1,970	1,920	1,960	555,000	3,733.33
1987-07-27	1,940	1,950	1,910	1,910	343,000	3,638.10
1987-07-25	1,900	1,940	1,900	1,940	256,000	3,695.24
1987-07-24	1,910	1,970	1,910	1,950	736,000	3,714.29
1987-07-23	1,870	1,940	1,780	1,900	803,000	3,619.05
1987-07-22	1,970	1,990	1,860	1,900	598,000	3,619.05
1987-07-21	2,030	2,050	2,010	2,010	544,000	3,828.57
1987-07-20	2,090	2,090	2,050	2,050	322,000	3,904.76
1987-07-17	2,070	2,100	2,070	2,070	362,000	3,942.86
1987-07-16	2,080	2,080	2,060	2,070	331,000	3,942.86
1987-07-15	2,090	2,100	2,070	2,070	358,000	3,942.86
1987-07-14	2,100	2,110	2,090	2,090	142,000	3,980.95
1987-07-13	2,100	2,120	2,080	2,090	354,000	3,980.95
1987-07-10	2,080	2,130	2,080	2,110	510,000	4,019.05
1987-07-09	2,130	2,130	2,070	2,080	493,000	3,961.90
1987-07-08	2,180	2,180	2,070	2,100	1,000,000	4,000
1987-07-07	2,170	2,190	2,120	2,120	767,000	4,038.10
1987-07-06	2,180	2,220	2,160	2,180	280,000	4,152.38
1987-07-04	2,180	2,200	2,180	2,200	117,000	4,190.48
1987-07-03	2,190	2,240	2,170	2,200	715,000	4,190.48
1987-07-02	2,150	2,200	2,150	2,180	506,000	4,152.38
1987-07-01	2,140	2,180	2,130	2,140	858,000	4,076.19
1987-06-30	2,130	2,250	2,120	2,180	332,000	4,152.38
1987-06-29	2,210	2,220	2,120	2,120	256,000	4,038.10
1987-06-27	2,220	2,220	2,190	2,220	466,000	4,228.57
1987-06-26	2,280	2,280	2,190	2,200	1,012,000	4,190.48
1987-06-25	2,300	2,300	2,210	2,260	602,000	4,304.76
1987-06-24	2,350	2,350	2,250	2,280	997,000	4,342.86
1987-06-23	2,200	2,350	2,200	2,330	1,821,000	4,438.10
1987-06-22	2,290	2,290	2,190	2,240	1,260,000	4,266.67
1987-06-19	2,340	2,340	2,270	2,290	969,000	4,361.90
1987-06-18	2,310	2,350	2,260	2,340	739,000	4,457.14
1987-06-17	2,340	2,350	2,300	2,320	968,000	4,419.05
1987-06-16	2,360	2,380	2,340	2,340	855,000	4,457.14
1987-06-15	2,400	2,400	2,370	2,370	2,502,000	4,514.29
1987-06-12	2,400	2,410	2,350	2,380	2,684,000	4,533.33
1987-06-11	2,370	2,400	2,360	2,400	2,852,000	4,571.43
1987-06-10	2,370	2,390	2,350	2,380	2,425,000	4,533.33
1987-06-09	2,340	2,370	2,330	2,370	1,740,000	4,514.29
1987-06-08	2,360	2,360	2,330	2,360	820,000	4,495.24
1987-06-06	2,370	2,370	2,340	2,360	776,000	4,495.24
1987-06-05	2,350	2,370	2,340	2,350	2,699,000	4,476.19
1987-06-04	2,360	2,360	2,320	2,340	2,364,000	4,457.14
1987-06-03	2,300	2,350	2,280	2,340	2,109,000	4,457.14
1987-06-02	2,380	2,380	2,310	2,310	2,315,000	4,400
1987-06-01	2,380	2,380	2,310	2,340	2,009,000	4,457.14
1987-05-30	2,290	2,340	2,260	2,340	2,595,000	4,457.14
1987-05-29	2,220	2,250	2,200	2,230	1,576,000	4,247.62
1987-05-28	2,220	2,220	2,180	2,190	797,000	4,171.43
1987-05-27	2,250	2,250	2,180	2,200	2,353,000	4,190.48
1987-05-26	2,170	2,200	2,160	2,180	1,187,000	4,152.38
1987-05-25	2,150	2,190	2,130	2,190	905,000	4,171.43
1987-05-23	2,130	2,190	2,100	2,170	768,000	4,133.33
1987-05-22	2,120	2,120	2,090	2,100	842,000	4,000
1987-05-21	2,120	2,130	2,070	2,090	929,000	3,980.95
1987-05-20	2,070	2,140	1,950	2,040	1,607,000	3,885.71
1987-05-19	2,130	2,160	2,100	2,100	751,000	4,000
1987-05-18	2,120	2,180	2,120	2,170	1,168,000	4,133.33
1987-05-15	2,200	2,250	2,190	2,200	2,715,000	4,190.48
1987-05-14	2,180	2,210	2,160	2,190	3,004,000	4,171.43
1987-05-13	2,140	2,160	2,120	2,140	5,261,000	4,076.19
1987-05-12	2,050	2,100	2,020	2,100	4,967,000	4,000
1987-05-11	2,000	2,030	1,980	2,030	2,085,000	3,866.67
1987-05-08	2,020	2,020	1,980	1,990	2,388,000	3,790.48
1987-05-07	1,970	2,010	1,950	2,000	5,282,000	3,809.52
1987-05-06	1,930	1,930	1,890	1,910	662,000	3,638.10
1987-05-02	1,900	1,920	1,880	1,920	1,682,000	3,657.14
1987-05-01	1,860	1,900	1,850	1,880	1,740,000	3,580.95
1987-04-30	1,760	1,850	1,760	1,850	1,816,000	3,523.81
1987-04-28	1,790	1,790	1,730	1,780	1,263,000	3,390.48
1987-04-27	1,840	1,840	1,700	1,700	988,000	3,238.10
1987-04-25	1,850	1,850	1,830	1,830	151,000	3,485.71
1987-04-24	1,830	1,850	1,820	1,830	567,000	3,485.71
1987-04-23	1,870	1,880	1,810	1,820	546,000	3,466.67
1987-04-22	1,850	1,870	1,840	1,870	611,000	3,561.90
1987-04-21	1,870	1,890	1,810	1,840	653,000	3,504.76
1987-04-20	1,820	1,920	1,810	1,890	1,774,000	3,600
1987-04-17	1,800	1,830	1,780	1,800	1,321,000	3,428.57
1987-04-16	1,750	1,790	1,740	1,780	855,000	3,390.48
1987-04-15	1,770	1,780	1,720	1,720	1,156,000	3,276.19
1987-04-14	1,750	1,790	1,720	1,760	520,000	3,352.38
1987-04-13	1,770	1,850	1,730	1,750	946,000	3,333.33
1987-04-10	1,750	1,810	1,730	1,800	1,308,000	3,428.57
1987-04-09	1,770	1,800	1,770	1,780	786,000	3,390.48
1987-04-08	1,810	1,810	1,800	1,800	357,000	3,428.57
1987-04-07	1,790	1,810	1,760	1,800	789,000	3,428.57
1987-04-06	1,790	1,810	1,780	1,780	789,000	3,390.48
1987-04-04	1,800	1,820	1,790	1,790	776,000	3,409.52
1987-04-03	1,830	1,830	1,790	1,790	1,622,000	3,409.52
1987-04-02	1,710	1,850	1,710	1,830	1,475,000	3,485.71
1987-04-01	1,700	1,700	1,680	1,690	1,055,000	3,219.05
1987-03-31	1,670	1,690	1,670	1,680	589,000	3,200
1987-03-30	1,730	1,750	1,700	1,700	366,000	3,238.10
1987-03-28	1,720	1,770	1,720	1,730	620,000	3,295.24
1987-03-27	1,770	1,770	1,750	1,760	664,000	3,352.38
1987-03-26	1,770	1,790	1,750	1,770	724,000	3,371.43
1987-03-25	1,800	1,820	1,770	1,790	1,266,000	3,409.52
1987-03-24	1,820	1,860	1,790	1,790	602,000	3,409.52
1987-03-23	1,860	1,870	1,840	1,840	729,000	3,504.76
1987-03-20	1,780	1,830	1,770	1,830	1,443,000	3,485.71
1987-03-19	1,840	1,840	1,800	1,800	868,000	3,428.57
1987-03-18	1,830	1,870	1,830	1,850	739,000	3,523.81
1987-03-17	1,870	1,880	1,830	1,850	562,000	3,523.81
1987-03-16	1,870	1,880	1,870	1,870	271,000	3,561.90
1987-03-13	1,880	1,890	1,860	1,880	334,000	3,580.95
1987-03-12	1,850	1,890	1,850	1,880	907,000	3,580.95
1987-03-11	1,870	1,880	1,850	1,880	500,000	3,580.95
1987-03-10	1,880	1,880	1,860	1,870	322,000	3,561.90
1987-03-09	1,880	1,890	1,870	1,870	860,000	3,561.90
1987-03-07	1,880	1,890	1,850	1,850	283,000	3,523.81
1987-03-06	1,890	1,910	1,880	1,890	1,040,000	3,600
1987-03-05	1,850	1,870	1,830	1,860	1,451,000	3,542.86
1987-03-04	1,850	1,860	1,830	1,830	618,000	3,485.71
1987-03-03	1,840	1,890	1,840	1,840	684,000	3,504.76
1987-03-02	1,830	1,860	1,820	1,830	695,000	3,485.71
1987-02-28	1,810	1,840	1,810	1,830	228,000	3,485.71
1987-02-27	1,840	1,850	1,830	1,830	499,000	3,485.71
1987-02-26	1,860	1,860	1,840	1,840	653,000	3,504.76
1987-02-25	1,830	1,870	1,820	1,850	777,000	3,523.81
1987-02-24	1,850	1,850	1,810	1,810	562,000	3,447.62
1987-02-23	1,830	1,850	1,830	1,840	113,000	3,504.76
1987-02-20	1,900	1,920	1,860	1,860	522,000	3,542.86
1987-02-19	1,850	1,880	1,840	1,840	473,000	3,504.76
1987-02-18	1,850	1,850	1,800	1,820	335,000	3,466.67
1987-02-17	1,780	1,810	1,780	1,800	2,965,000	3,428.57
1987-02-16	1,780	1,800	1,780	1,790	427,000	3,409.52
1987-02-13	1,810	1,820	1,780	1,780	584,000	3,390.48
1987-02-12	1,820	1,830	1,810	1,810	522,000	3,447.62
1987-02-10	1,820	1,830	1,810	1,830	274,000	3,485.71
1987-02-09	1,810	1,840	1,800	1,810	204,000	3,447.62
1987-02-07	1,810	1,820	1,810	1,810	156,000	3,447.62
1987-02-06	1,810	1,830	1,810	1,810	255,000	3,447.62
1987-02-05	1,820	1,830	1,820	1,820	172,000	3,466.67
1987-02-04	1,810	1,830	1,810	1,820	418,000	3,466.67
1987-02-03	1,810	1,850	1,810	1,830	334,000	3,485.71
1987-02-02	1,840	1,840	1,820	1,830	527,000	3,485.71
1987-01-31	1,820	1,840	1,810	1,810	454,000	3,447.62
1987-01-30	1,850	1,870	1,830	1,850	589,000	3,523.81
1987-01-29	1,850	1,880	1,850	1,850	359,000	3,523.81
1987-01-28	1,900	1,930	1,870	1,880	353,000	3,580.95
1987-01-27	1,850	1,870	1,850	1,870	308,000	3,561.90
1987-01-26	1,850	1,850	1,840	1,850	260,000	3,523.81
1987-01-24	1,860	1,870	1,850	1,850	147,000	3,523.81
1987-01-23	1,870	1,890	1,860	1,870	257,000	3,561.90
1987-01-22	1,940	1,940	1,860	1,890	350,000	3,600
1987-01-21	1,890	1,940	1,890	1,910	733,000	3,638.10
1987-01-20	1,850	1,870	1,850	1,870	507,000	3,561.90
1987-01-19	1,860	1,880	1,850	1,870	499,000	3,561.90
1987-01-16	1,860	1,910	1,860	1,880	873,000	3,580.95
1987-01-14	1,880	1,900	1,880	1,890	639,000	3,600
1987-01-13	1,880	1,920	1,870	1,910	323,000	3,638.10
1987-01-12	1,900	1,900	1,870	1,900	236,000	3,619.05
1987-01-09	1,860	1,900	1,860	1,900	355,000	3,619.05
1987-01-08	1,910	1,920	1,870	1,870	483,000	3,561.90
1987-01-07	1,900	1,930	1,890	1,920	489,000	3,657.14
1987-01-06	1,920	1,940	1,890	1,900	513,000	3,619.05
1987-01-05	1,920	1,950	1,880	1,890	462,000	3,600

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