7912 大日本印刷(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,720	2,730	2,690	2,710	493,000	5,161.90
1988-12-27	2,670	2,740	2,660	2,730	1,823,000	5,200
1988-12-26	2,650	2,670	2,650	2,650	457,000	5,047.62
1988-12-24	2,620	2,640	2,610	2,610	214,000	4,971.43
1988-12-23	2,640	2,640	2,590	2,610	569,000	4,971.43
1988-12-22	2,660	2,660	2,600	2,600	443,000	4,952.38
1988-12-21	2,660	2,660	2,620	2,620	212,000	4,990.48
1988-12-20	2,640	2,660	2,610	2,630	754,000	5,009.52
1988-12-19	2,640	2,640	2,600	2,610	599,000	4,971.43
1988-12-16	2,650	2,650	2,630	2,640	547,000	5,028.57
1988-12-15	2,650	2,650	2,620	2,620	417,000	4,990.48
1988-12-14	2,610	2,650	2,590	2,650	672,000	5,047.62
1988-12-13	2,620	2,630	2,600	2,600	862,000	4,952.38
1988-12-12	2,610	2,650	2,610	2,630	193,000	5,009.52
1988-12-09	2,610	2,640	2,600	2,630	397,000	5,009.52
1988-12-08	2,630	2,640	2,600	2,610	679,000	4,971.43
1988-12-07	2,620	2,620	2,600	2,620	482,000	4,990.48
1988-12-06	2,650	2,650	2,600	2,620	298,000	4,990.48
1988-12-05	2,650	2,650	2,600	2,620	865,000	4,990.48
1988-12-03	2,650	2,650	2,600	2,610	149,000	4,971.43
1988-12-02	2,650	2,650	2,630	2,630	426,000	5,009.52
1988-12-01	2,650	2,650	2,620	2,630	611,000	5,009.52
1988-11-30	2,610	2,640	2,600	2,640	676,000	5,028.57
1988-11-29	2,580	2,620	2,570	2,600	351,000	4,952.38
1988-11-28	2,600	2,600	2,580	2,580	158,000	4,914.29
1988-11-26	2,600	2,600	2,580	2,600	122,000	4,952.38
1988-11-25	2,620	2,620	2,590	2,620	362,000	4,990.48
1988-11-24	2,640	2,640	2,600	2,600	540,000	4,952.38
1988-11-22	2,580	2,600	2,560	2,600	1,048,000	4,952.38
1988-11-21	2,620	2,620	2,590	2,600	342,000	4,952.38
1988-11-18	2,620	2,620	2,550	2,600	891,000	4,952.38
1988-11-17	2,570	2,600	2,570	2,580	622,000	4,914.29
1988-11-16	2,600	2,620	2,590	2,610	479,000	4,971.43
1988-11-15	2,630	2,630	2,600	2,610	261,000	4,971.43
1988-11-14	2,570	2,620	2,560	2,590	364,000	4,933.33
1988-11-11	2,570	2,640	2,570	2,620	387,000	4,990.48
1988-11-10	2,600	2,630	2,590	2,600	536,000	4,952.38
1988-11-09	2,650	2,670	2,640	2,640	617,000	5,028.57
1988-11-08	2,640	2,650	2,600	2,650	259,000	5,047.62
1988-11-07	2,610	2,660	2,610	2,650	518,000	5,047.62
1988-11-05	2,570	2,630	2,570	2,600	275,000	4,952.38
1988-11-04	2,670	2,670	2,620	2,650	620,000	5,047.62
1988-11-02	2,610	2,640	2,610	2,640	460,000	5,028.57
1988-11-01	2,640	2,650	2,620	2,630	465,000	5,009.52
1988-10-31	2,640	2,650	2,620	2,640	644,000	5,028.57
1988-10-29	2,560	2,600	2,550	2,600	228,000	4,952.38
1988-10-28	2,550	2,570	2,550	2,560	416,000	4,876.19
1988-10-27	2,550	2,600	2,540	2,570	553,000	4,895.24
1988-10-26	2,550	2,600	2,540	2,550	298,000	4,857.14
1988-10-25	2,560	2,560	2,550	2,550	303,000	4,857.14
1988-10-24	2,570	2,600	2,540	2,550	318,000	4,857.14
1988-10-22	2,600	2,630	2,580	2,600	366,000	4,952.38
1988-10-21	2,610	2,640	2,600	2,600	691,000	4,952.38
1988-10-20	2,610	2,650	2,610	2,640	740,000	5,028.57
1988-10-19	2,660	2,690	2,640	2,640	786,000	5,028.57
1988-10-18	2,670	2,700	2,630	2,670	1,128,000	5,085.71
1988-10-17	2,690	2,700	2,670	2,670	1,042,000	5,085.71
1988-10-14	2,680	2,700	2,670	2,700	910,000	5,142.86
1988-10-13	2,660	2,680	2,650	2,680	1,353,000	5,104.76
1988-10-12	2,650	2,700	2,650	2,660	742,000	5,066.67
1988-10-11	2,680	2,690	2,660	2,660	549,000	5,066.67
1988-10-07	2,680	2,700	2,670	2,680	785,000	5,104.76
1988-10-06	2,670	2,710	2,650	2,670	2,252,000	5,085.71
1988-10-05	2,700	2,710	2,670	2,680	2,019,000	5,104.76
1988-10-04	2,700	2,700	2,680	2,700	1,699,000	5,142.86
1988-10-03	2,710	2,710	2,690	2,710	1,146,000	5,161.90
1988-10-01	2,660	2,720	2,650	2,700	1,216,000	5,142.86
1988-09-30	2,660	2,670	2,650	2,660	284,000	5,066.67
1988-09-29	2,650	2,660	2,640	2,660	357,000	5,066.67
1988-09-28	2,660	2,670	2,650	2,650	512,000	5,047.62
1988-09-27	2,670	2,690	2,640	2,650	1,354,000	5,047.62
1988-09-26	2,660	2,680	2,640	2,670	686,000	5,085.71
1988-09-24	2,650	2,680	2,650	2,680	530,000	5,104.76
1988-09-22	2,680	2,720	2,650	2,660	1,070,000	5,066.67
1988-09-21	2,730	2,750	2,650	2,690	3,004,000	5,123.81
1988-09-20	2,730	2,750	2,690	2,730	8,264,000	5,200
1988-09-19	2,640	2,660	2,630	2,650	1,564,000	5,047.62
1988-09-16	2,620	2,620	2,600	2,620	597,000	4,990.48
1988-09-14	2,620	2,630	2,610	2,630	445,000	5,009.52
1988-09-13	2,610	2,620	2,610	2,620	332,000	4,990.48
1988-09-12	2,600	2,630	2,600	2,620	335,000	4,990.48
1988-09-09	2,620	2,630	2,590	2,610	617,000	4,971.43
1988-09-08	2,570	2,600	2,570	2,590	449,000	4,933.33
1988-09-07	2,590	2,600	2,540	2,600	647,000	4,952.38
1988-09-06	2,600	2,610	2,580	2,590	245,000	4,933.33
1988-09-05	2,620	2,630	2,590	2,590	304,000	4,933.33
1988-09-03	2,620	2,620	2,600	2,610	229,000	4,971.43
1988-09-02	2,600	2,610	2,580	2,600	623,000	4,952.38
1988-09-01	2,530	2,610	2,510	2,580	754,000	4,914.29
1988-08-31	2,600	2,600	2,540	2,550	400,000	4,857.14
1988-08-30	2,540	2,640	2,530	2,610	1,387,000	4,971.43
1988-08-29	2,580	2,580	2,540	2,560	239,000	4,876.19
1988-08-27	2,560	2,570	2,550	2,560	132,000	4,876.19
1988-08-26	2,560	2,590	2,540	2,560	455,000	4,876.19
1988-08-25	2,600	2,600	2,560	2,600	332,000	4,952.38
1988-08-24	2,570	2,590	2,550	2,580	274,000	4,914.29
1988-08-23	2,590	2,600	2,580	2,590	425,000	4,933.33
1988-08-22	2,580	2,620	2,580	2,610	791,000	4,971.43
1988-08-19	2,600	2,620	2,560	2,560	1,090,000	4,876.19
1988-08-18	2,540	2,590	2,520	2,550	155,000	4,857.14
1988-08-17	2,580	2,580	2,540	2,550	261,000	4,857.14
1988-08-16	2,500	2,540	2,490	2,530	243,000	4,819.05
1988-08-15	2,520	2,530	2,490	2,500	182,000	4,761.90
1988-08-12	2,490	2,500	2,480	2,490	255,000	4,742.86
1988-08-11	2,450	2,500	2,450	2,480	540,000	4,723.81
1988-08-10	2,490	2,500	2,460	2,460	709,000	4,685.71
1988-08-09	2,510	2,530	2,490	2,500	491,000	4,761.90
1988-08-08	2,550	2,550	2,510	2,520	316,000	4,800
1988-08-06	2,600	2,600	2,530	2,530	655,000	4,819.05
1988-08-05	2,530	2,670	2,530	2,640	1,018,000	5,028.57
1988-08-04	2,550	2,570	2,520	2,520	515,000	4,800
1988-08-03	2,530	2,580	2,520	2,550	532,000	4,857.14
1988-08-02	2,560	2,570	2,510	2,550	486,000	4,857.14
1988-08-01	2,570	2,570	2,520	2,550	315,000	4,857.14
1988-07-30	2,550	2,560	2,530	2,560	212,000	4,876.19
1988-07-29	2,530	2,570	2,510	2,530	884,000	4,819.05
1988-07-28	2,550	2,560	2,420	2,500	951,000	4,761.90
1988-07-27	2,550	2,570	2,500	2,540	531,000	4,838.10
1988-07-26	2,540	2,550	2,480	2,540	244,000	4,838.10
1988-07-25	2,580	2,600	2,550	2,570	711,000	4,895.24
1988-07-23	2,520	2,570	2,520	2,560	378,000	4,876.19
1988-07-22	2,510	2,540	2,480	2,520	575,000	4,800
1988-07-21	2,500	2,580	2,450	2,580	412,000	4,914.29
1988-07-20	2,440	2,520	2,430	2,510	971,000	4,780.95
1988-07-19	2,400	2,430	2,380	2,430	683,000	4,628.57
1988-07-18	2,450	2,450	2,380	2,410	1,024,000	4,590.48
1988-07-15	2,470	2,510	2,400	2,410	973,000	4,590.48
1988-07-14	2,450	2,470	2,450	2,450	196,000	4,666.67
1988-07-13	2,490	2,490	2,450	2,470	331,000	4,704.76
1988-07-12	2,460	2,490	2,450	2,450	494,000	4,666.67
1988-07-11	2,450	2,500	2,450	2,500	378,000	4,761.90
1988-07-08	2,440	2,500	2,430	2,460	304,000	4,685.71
1988-07-07	2,440	2,460	2,430	2,430	815,000	4,628.57
1988-07-06	2,460	2,460	2,430	2,460	500,000	4,685.71
1988-07-05	2,470	2,480	2,430	2,440	838,000	4,647.62
1988-07-04	2,470	2,480	2,450	2,460	212,000	4,685.71
1988-07-02	2,480	2,480	2,410	2,440	239,000	4,647.62
1988-07-01	2,500	2,550	2,460	2,470	334,000	4,704.76
1988-06-30	2,500	2,500	2,450	2,480	548,000	4,723.81
1988-06-29	2,500	2,510	2,460	2,480	616,000	4,723.81
1988-06-28	2,400	2,470	2,400	2,460	543,000	4,685.71
1988-06-27	2,500	2,520	2,430	2,440	363,000	4,647.62
1988-06-25	2,540	2,540	2,490	2,520	212,000	4,800
1988-06-24	2,550	2,550	2,490	2,500	550,000	4,761.90
1988-06-23	2,580	2,640	2,530	2,540	814,000	4,838.10
1988-06-22	2,560	2,570	2,530	2,570	477,000	4,895.24
1988-06-21	2,580	2,580	2,550	2,550	793,000	4,857.14
1988-06-20	2,590	2,610	2,570	2,610	513,000	4,971.43
1988-06-17	2,660	2,660	2,610	2,620	967,000	4,990.48
1988-06-16	2,650	2,650	2,610	2,620	315,000	4,990.48
1988-06-15	2,630	2,680	2,610	2,610	638,000	4,971.43
1988-06-14	2,630	2,630	2,590	2,630	317,000	5,009.52
1988-06-13	2,570	2,650	2,570	2,630	344,000	5,009.52
1988-06-10	2,620	2,640	2,560	2,600	1,171,000	4,952.38
1988-06-09	2,620	2,620	2,580	2,620	609,000	4,990.48
1988-06-08	2,580	2,580	2,560	2,580	340,000	4,914.29
1988-06-07	2,590	2,610	2,570	2,590	429,000	4,933.33
1988-06-06	2,600	2,620	2,590	2,610	392,000	4,971.43
1988-06-04	2,590	2,620	2,590	2,590	138,000	4,933.33
1988-06-03	2,620	2,620	2,580	2,590	493,000	4,933.33
1988-06-02	2,580	2,620	2,570	2,590	327,000	4,933.33
1988-06-01	2,600	2,610	2,560	2,560	368,000	4,876.19
1988-05-31	2,560	2,600	2,560	2,560	372,000	4,876.19
1988-05-30	2,550	2,590	2,550	2,590	288,000	4,933.33
1988-05-28	2,590	2,590	2,580	2,590	168,000	4,933.33
1988-05-27	2,600	2,630	2,590	2,600	413,000	4,952.38
1988-05-26	2,640	2,640	2,590	2,600	453,000	4,952.38
1988-05-25	2,600	2,620	2,590	2,600	785,000	4,952.38
1988-05-24	2,580	2,610	2,580	2,580	409,000	4,914.29
1988-05-23	2,590	2,600	2,580	2,580	480,000	4,914.29
1988-05-20	2,590	2,620	2,590	2,610	731,000	4,971.43
1988-05-19	2,620	2,640	2,580	2,590	974,000	4,933.33
1988-05-18	2,670	2,700	2,660	2,660	448,000	5,066.67
1988-05-17	2,720	2,720	2,680	2,710	458,000	5,161.90
1988-05-16	2,680	2,720	2,680	2,710	151,000	5,161.90
1988-05-13	2,670	2,700	2,660	2,700	345,000	5,142.86
1988-05-12	2,670	2,680	2,630	2,660	465,000	5,066.67
1988-05-11	2,660	2,700	2,650	2,680	445,000	5,104.76
1988-05-10	2,630	2,690	2,630	2,680	263,000	5,104.76
1988-05-09	2,700	2,700	2,660	2,660	243,000	5,066.67
1988-05-07	2,680	2,700	2,680	2,700	159,000	5,142.86
1988-05-06	2,720	2,740	2,710	2,720	425,000	5,180.95
1988-05-02	2,750	2,750	2,720	2,750	218,000	5,238.10
1988-04-30	2,720	2,740	2,720	2,740	218,000	5,219.05
1988-04-28	2,690	2,750	2,690	2,750	530,000	5,238.10
1988-04-27	2,750	2,750	2,700	2,730	496,000	5,200
1988-04-26	2,760	2,790	2,720	2,730	1,813,000	5,200
1988-04-25	2,730	2,760	2,720	2,740	1,926,000	5,219.05
1988-04-23	2,680	2,720	2,660	2,720	564,000	5,180.95
1988-04-22	2,620	2,690	2,620	2,680	906,000	5,104.76
1988-04-21	2,630	2,640	2,620	2,640	363,000	5,028.57
1988-04-20	2,620	2,640	2,610	2,620	464,000	4,990.48
1988-04-19	2,640	2,640	2,610	2,610	451,000	4,971.43
1988-04-18	2,680	2,680	2,600	2,600	711,000	4,952.38
1988-04-15	2,670	2,720	2,650	2,680	654,000	5,104.76
1988-04-14	2,700	2,720	2,680	2,700	758,000	5,142.86
1988-04-13	2,730	2,730	2,690	2,700	443,000	5,142.86
1988-04-12	2,730	2,740	2,700	2,700	2,005,000	5,142.86
1988-04-11	2,730	2,740	2,700	2,720	1,359,000	5,180.95
1988-04-08	2,680	2,740	2,660	2,700	2,566,000	5,142.86
1988-04-07	2,670	2,690	2,640	2,660	2,207,000	5,066.67
1988-04-06	2,630	2,630	2,590	2,630	501,000	5,009.52
1988-04-05	2,630	2,630	2,610	2,630	337,000	5,009.52
1988-04-04	2,600	2,630	2,600	2,610	513,000	4,971.43
1988-04-02	2,580	2,630	2,560	2,630	615,000	5,009.52
1988-04-01	2,580	2,580	2,560	2,580	415,000	4,914.29
1988-03-31	2,550	2,580	2,550	2,560	1,061,000	4,876.19
1988-03-30	2,550	2,580	2,550	2,550	916,000	4,857.14
1988-03-29	2,540	2,570	2,540	2,540	703,000	4,838.10
1988-03-28	2,540	2,580	2,540	2,540	685,000	4,838.10
1988-03-26	2,530	2,570	2,530	2,540	349,000	4,838.10
1988-03-25	2,540	2,580	2,540	2,550	566,000	4,857.14
1988-03-24	2,550	2,580	2,530	2,580	1,261,000	4,914.29
1988-03-23	2,540	2,570	2,540	2,550	601,000	4,857.14
1988-03-22	2,540	2,580	2,540	2,540	897,000	4,838.10
1988-03-18	2,570	2,590	2,540	2,580	1,023,000	4,914.29
1988-03-17	2,590	2,590	2,550	2,560	597,000	4,876.19
1988-03-16	2,530	2,560	2,520	2,560	814,000	4,876.19
1988-03-15	2,510	2,560	2,510	2,530	619,000	4,819.05
1988-03-14	2,560	2,570	2,530	2,550	629,000	4,857.14
1988-03-11	2,570	2,590	2,560	2,560	309,000	4,876.19
1988-03-10	2,570	2,600	2,570	2,590	469,000	4,933.33
1988-03-09	2,560	2,600	2,560	2,600	362,000	4,952.38
1988-03-08	2,600	2,600	2,570	2,570	307,000	4,895.24
1988-03-07	2,580	2,580	2,560	2,580	449,000	4,914.29
1988-03-05	2,580	2,600	2,570	2,570	302,000	4,895.24
1988-03-04	2,590	2,590	2,560	2,580	479,000	4,914.29
1988-03-03	2,560	2,600	2,560	2,560	898,000	4,876.19
1988-03-02	2,600	2,620	2,550	2,600	783,000	4,952.38
1988-03-01	2,590	2,600	2,580	2,600	692,000	4,952.38
1988-02-29	2,560	2,600	2,550	2,600	626,000	4,952.38
1988-02-27	2,590	2,610	2,570	2,590	249,000	4,933.33
1988-02-26	2,550	2,600	2,550	2,580	1,088,000	4,914.29
1988-02-25	2,600	2,600	2,570	2,580	595,000	4,914.29
1988-02-24	2,600	2,620	2,580	2,610	1,357,000	4,971.43
1988-02-23	2,660	2,660	2,610	2,620	438,000	4,990.48
1988-02-22	2,670	2,680	2,630	2,630	1,120,000	5,009.52
1988-02-19	2,620	2,680	2,590	2,670	2,334,000	5,085.71
1988-02-18	2,610	2,640	2,610	2,620	1,540,000	4,990.48
1988-02-17	2,640	2,650	2,580	2,630	2,062,000	5,009.52
1988-02-16	2,610	2,660	2,590	2,630	3,436,000	5,009.52
1988-02-15	2,600	2,620	2,570	2,610	2,450,000	4,971.43
1988-02-12	2,550	2,590	2,540	2,590	7,174,000	4,933.33
1988-02-10	2,530	2,550	2,510	2,530	1,158,000	4,819.05
1988-02-09	2,510	2,540	2,490	2,490	503,000	4,742.86
1988-02-08	2,550	2,550	2,510	2,510	1,024,000	4,780.95
1988-02-06	2,510	2,540	2,500	2,510	688,000	4,780.95
1988-02-05	2,530	2,550	2,520	2,530	762,000	4,819.05
1988-02-04	2,550	2,600	2,530	2,550	3,059,000	4,857.14
1988-02-03	2,500	2,560	2,480	2,550	2,095,000	4,857.14
1988-02-02	2,460	2,500	2,450	2,500	703,000	4,761.90
1988-02-01	2,480	2,480	2,460	2,470	497,000	4,704.76
1988-01-30	2,490	2,490	2,450	2,480	445,000	4,723.81
1988-01-29	2,510	2,520	2,480	2,480	1,564,000	4,723.81
1988-01-28	2,460	2,490	2,460	2,480	392,000	4,723.81
1988-01-27	2,480	2,490	2,460	2,490	958,000	4,742.86
1988-01-26	2,500	2,510	2,470	2,480	1,074,000	4,723.81
1988-01-25	2,460	2,510	2,460	2,510	1,104,000	4,780.95
1988-01-23	2,470	2,500	2,470	2,480	318,000	4,723.81
1988-01-22	2,530	2,540	2,500	2,510	837,000	4,780.95
1988-01-21	2,500	2,540	2,500	2,520	955,000	4,800
1988-01-20	2,540	2,540	2,500	2,540	855,000	4,838.10
1988-01-19	2,510	2,550	2,510	2,540	912,000	4,838.10
1988-01-18	2,570	2,590	2,530	2,540	2,069,000	4,838.10
1988-01-14	2,520	2,570	2,480	2,530	3,168,000	4,819.05
1988-01-13	2,480	2,500	2,460	2,500	705,000	4,761.90
1988-01-12	2,540	2,550	2,480	2,510	1,110,000	4,780.95
1988-01-11	2,510	2,570	2,510	2,520	3,361,000	4,800
1988-01-08	2,560	2,630	2,530	2,550	10,293,999	4,857.14
1988-01-07	2,460	2,490	2,440	2,440	3,408,000	4,647.62
1988-01-06	2,380	2,460	2,350	2,440	4,315,000	4,647.62
1988-01-05	2,280	2,330	2,280	2,310	1,600,000	4,400
1988-01-04	2,220	2,260	2,210	2,240	244,000	4,266.67

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