7912 大日本印刷(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,390	2,390	2,350	2,390	340,000	2,390
1989-12-28	2,390	2,390	2,350	2,370	408,000	2,370
1989-12-27	2,400	2,400	2,350	2,390	601,000	2,390
1989-12-26	2,390	2,400	2,360	2,390	831,000	2,390
1989-12-25	2,370	2,380	2,350	2,380	425,000	2,380
1989-12-22	2,380	2,380	2,320	2,340	685,000	2,340
1989-12-21	2,380	2,380	2,340	2,370	568,000	2,370
1989-12-20	2,380	2,380	2,350	2,380	420,000	2,380
1989-12-19	2,370	2,370	2,350	2,350	714,000	2,350
1989-12-18	2,370	2,380	2,350	2,370	668,000	2,370
1989-12-15	2,390	2,390	2,350	2,350	540,000	2,350
1989-12-14	2,360	2,390	2,350	2,390	570,000	2,390
1989-12-13	2,360	2,370	2,350	2,370	598,000	2,370
1989-12-12	2,380	2,390	2,350	2,370	589,000	2,370
1989-12-11	2,370	2,390	2,360	2,380	741,000	2,380
1989-12-08	2,410	2,410	2,360	2,380	759,000	2,380
1989-12-07	2,420	2,420	2,390	2,410	934,000	2,410
1989-12-06	2,410	2,420	2,390	2,420	1,590,000	2,420
1989-12-05	2,390	2,420	2,380	2,410	2,223,000	2,410
1989-12-04	2,380	2,390	2,350	2,390	733,000	2,390
1989-12-01	2,380	2,380	2,350	2,380	673,000	2,380
1989-11-30	2,350	2,380	2,330	2,380	792,000	2,380
1989-11-29	2,330	2,350	2,330	2,350	1,049,000	2,350
1989-11-28	2,330	2,340	2,320	2,330	590,000	2,330
1989-11-27	2,350	2,350	2,320	2,340	449,000	2,340
1989-11-24	2,360	2,360	2,310	2,340	935,000	2,340
1989-11-22	2,360	2,360	2,320	2,340	841,000	2,340
1989-11-21	2,360	2,360	2,330	2,330	820,000	2,330
1989-11-20	2,330	2,350	2,330	2,340	386,000	2,340
1989-11-17	2,370	2,370	2,340	2,360	824,000	2,360
1989-11-16	2,350	2,360	2,330	2,330	621,000	2,330
1989-11-15	2,360	2,360	2,340	2,350	870,000	2,350
1989-11-14	2,370	2,370	2,340	2,360	460,000	2,360
1989-11-13	2,350	2,360	2,320	2,350	220,000	2,350
1989-11-10	2,360	2,360	2,330	2,350	541,000	2,350
1989-11-09	2,350	2,360	2,310	2,360	510,000	2,360
1989-11-08	2,360	2,360	2,330	2,340	396,000	2,340
1989-11-07	2,330	2,360	2,320	2,320	417,000	2,320
1989-11-06	2,370	2,380	2,320	2,370	614,000	2,370
1989-11-02	2,370	2,380	2,360	2,370	787,000	2,370
1989-11-01	2,370	2,390	2,360	2,380	1,207,000	2,380
1989-10-31	2,350	2,380	2,350	2,360	537,000	2,360
1989-10-30	2,360	2,370	2,350	2,350	477,000	2,350
1989-10-27	2,360	2,380	2,360	2,360	2,197,000	2,360
1989-10-26	2,370	2,380	2,360	2,370	1,163,000	2,370
1989-10-25	2,380	2,380	2,350	2,370	1,106,000	2,370
1989-10-24	2,350	2,380	2,350	2,370	799,000	2,370
1989-10-23	2,390	2,390	2,370	2,370	1,206,000	2,370
1989-10-20	2,380	2,400	2,360	2,390	2,178,000	2,390
1989-10-19	2,360	2,380	2,350	2,370	1,613,000	2,370
1989-10-18	2,350	2,400	2,340	2,350	3,389,000	2,350
1989-10-17	2,350	2,350	2,320	2,330	1,400,000	2,330
1989-10-16	2,300	2,320	2,280	2,310	1,140,000	2,310
1989-10-13	2,350	2,350	2,320	2,340	2,119,000	2,340
1989-10-12	2,300	2,320	2,290	2,310	1,816,000	2,310
1989-10-11	2,290	2,300	2,270	2,290	1,079,000	2,290
1989-10-09	2,300	2,310	2,280	2,290	888,000	2,290
1989-10-06	2,300	2,310	2,270	2,300	1,436,000	2,300
1989-10-05	2,270	2,290	2,270	2,290	1,370,000	2,290
1989-10-04	2,340	2,350	2,310	2,310	772,000	2,310
1989-10-03	2,330	2,370	2,300	2,360	777,000	2,360
1989-10-02	2,350	2,370	2,340	2,370	999,000	2,370
1989-09-29	2,380	2,390	2,330	2,330	778,000	2,330
1989-09-28	2,290	2,350	2,290	2,350	1,476,000	2,350
1989-09-27	2,280	2,300	2,270	2,290	1,295,000	2,290
1989-09-26	2,270	2,300	2,260	2,270	1,188,000	2,270
1989-09-25	2,320	2,330	2,260	2,300	1,413,000	2,300
1989-09-22	2,320	2,320	2,290	2,300	667,000	2,300
1989-09-21	2,340	2,340	2,280	2,280	436,000	2,280
1989-09-20	2,340	2,350	2,300	2,310	613,000	2,310
1989-09-19	2,340	2,350	2,310	2,320	443,000	2,320
1989-09-18	2,350	2,390	2,340	2,340	338,000	2,340
1989-09-14	2,370	2,390	2,350	2,380	519,000	2,380
1989-09-13	2,360	2,380	2,360	2,360	344,000	2,360
1989-09-12	2,350	2,380	2,350	2,360	290,000	2,360
1989-09-11	2,400	2,400	2,370	2,380	289,000	2,380
1989-09-08	2,400	2,400	2,370	2,380	381,000	2,380
1989-09-07	2,370	2,380	2,350	2,380	424,000	2,380
1989-09-06	2,380	2,380	2,350	2,380	323,000	2,380
1989-09-05	2,370	2,390	2,370	2,380	186,000	2,380
1989-09-04	2,360	2,400	2,360	2,370	373,000	2,370
1989-09-01	2,410	2,410	2,370	2,400	485,000	2,400
1989-08-31	2,410	2,410	2,370	2,400	638,000	2,400
1989-08-30	2,400	2,400	2,350	2,390	340,000	2,390
1989-08-29	2,400	2,400	2,360	2,400	385,000	2,400
1989-08-28	2,390	2,400	2,370	2,400	218,000	2,400
1989-08-25	2,390	2,410	2,390	2,410	235,000	2,410
1989-08-24	2,420	2,430	2,390	2,410	325,000	2,410
1989-08-23	2,430	2,430	2,410	2,420	238,000	2,420
1989-08-22	2,400	2,430	2,400	2,430	256,000	2,430
1989-08-21	2,440	2,440	2,400	2,440	300,000	2,440
1989-08-18	2,430	2,430	2,390	2,420	492,000	2,420
1989-08-17	2,440	2,440	2,380	2,390	357,000	2,390
1989-08-16	2,430	2,440	2,420	2,440	426,000	2,440
1989-08-15	2,430	2,430	2,410	2,430	206,000	2,430
1989-08-14	2,430	2,440	2,410	2,440	322,000	2,440
1989-08-11	2,440	2,450	2,410	2,430	1,640,000	2,430
1989-08-10	2,390	2,440	2,370	2,410	2,072,000	2,410
1989-08-09	2,390	2,390	2,360	2,370	473,000	2,370
1989-08-08	2,360	2,390	2,350	2,380	425,000	2,380
1989-08-07	2,390	2,390	2,360	2,360	298,000	2,360
1989-08-04	2,370	2,380	2,360	2,370	260,000	2,370
1989-08-03	2,400	2,410	2,360	2,380	786,000	2,380
1989-08-02	2,360	2,390	2,350	2,390	779,000	2,390
1989-08-01	2,360	2,370	2,350	2,370	359,000	2,370
1989-07-31	2,350	2,370	2,340	2,370	432,000	2,370
1989-07-28	2,360	2,370	2,330	2,340	444,000	2,340
1989-07-27	2,360	2,360	2,330	2,350	579,000	2,350
1989-07-26	2,380	2,390	2,320	2,330	658,000	2,330
1989-07-25	2,370	2,400	2,350	2,370	771,000	2,370
1989-07-24	2,350	2,360	2,330	2,350	540,000	2,350
1989-07-21	2,300	2,350	2,300	2,350	495,000	2,350
1989-07-20	2,320	2,320	2,280	2,290	359,000	2,290
1989-07-19	2,260	2,300	2,260	2,280	207,000	2,280
1989-07-18	2,290	2,300	2,280	2,280	428,000	2,280
1989-07-17	2,330	2,330	2,290	2,290	609,000	2,290
1989-07-14	2,330	2,330	2,290	2,290	231,000	2,290
1989-07-13	2,340	2,340	2,290	2,290	332,000	2,290
1989-07-12	2,340	2,340	2,310	2,320	178,000	2,320
1989-07-11	2,320	2,340	2,310	2,310	310,000	2,310
1989-07-10	2,350	2,360	2,330	2,340	481,000	2,340
1989-07-07	2,340	2,350	2,310	2,310	488,000	2,310
1989-07-06	2,310	2,330	2,290	2,330	326,000	2,330
1989-07-05	2,260	2,320	2,260	2,310	452,000	2,310
1989-07-04	2,260	2,290	2,230	2,260	546,000	2,260
1989-07-03	2,230	2,230	2,220	2,220	499,000	2,220
1989-06-30	2,260	2,260	2,220	2,250	492,000	2,250
1989-06-29	2,250	2,270	2,250	2,260	197,000	2,260
1989-06-28	2,280	2,300	2,260	2,270	267,000	2,270
1989-06-27	2,310	2,310	2,260	2,280	261,000	2,280
1989-06-26	2,270	2,330	2,260	2,320	457,000	2,320
1989-06-23	2,300	2,300	2,250	2,260	797,000	2,260
1989-06-22	2,260	2,270	2,260	2,260	384,000	2,260
1989-06-21	2,240	2,290	2,240	2,280	607,000	2,280
1989-06-20	2,250	2,280	2,230	2,240	345,000	2,240
1989-06-19	2,270	2,270	2,200	2,250	477,000	2,250
1989-06-16	2,360	2,360	2,270	2,290	357,000	2,290
1989-06-15	2,370	2,370	2,270	2,290	559,000	2,290
1989-06-14	2,320	2,330	2,300	2,330	268,000	2,330
1989-06-13	2,360	2,360	2,270	2,350	684,000	2,350
1989-06-12	2,370	2,400	2,340	2,340	250,000	2,340
1989-06-09	2,350	2,350	2,320	2,330	142,000	2,330
1989-06-08	2,360	2,370	2,300	2,330	300,000	2,330
1989-06-07	2,370	2,370	2,330	2,360	371,000	2,360
1989-06-06	2,360	2,370	2,330	2,360	679,000	2,360
1989-06-05	2,360	2,380	2,350	2,380	247,000	2,380
1989-06-02	2,390	2,410	2,360	2,380	416,000	2,380
1989-06-01	2,420	2,420	2,380	2,400	533,000	2,400
1989-05-31	2,420	2,420	2,380	2,390	417,000	2,390
1989-05-30	2,380	2,390	2,370	2,380	335,000	2,380
1989-05-29	2,390	2,390	2,360	2,380	873,000	2,380
1989-05-26	2,430	2,430	2,370	2,390	534,000	2,390
1989-05-25	2,410	2,410	2,370	2,390	340,000	2,390
1989-05-24	2,440	2,440	2,400	2,400	731,000	2,400
1989-05-23	2,430	2,440	2,360	2,440	818,000	2,440
1989-05-22	2,400	2,440	2,380	2,430	763,000	2,430
1989-05-19	2,390	2,390	2,350	2,380	314,000	2,380
1989-05-18	2,390	2,390	2,370	2,370	352,000	2,370
1989-05-17	2,400	2,400	2,350	2,350	532,000	2,350
1989-05-16	2,410	2,410	2,350	2,390	553,000	2,390
1989-05-15	2,400	2,400	2,340	2,370	552,000	2,370
1989-05-12	2,410	2,430	2,360	2,410	572,000	2,410
1989-05-11	2,430	2,430	2,400	2,410	611,000	2,410
1989-05-10	2,440	2,470	2,400	2,420	1,834,000	2,420
1989-05-09	2,420	2,420	2,400	2,420	597,000	2,420
1989-05-08	2,430	2,450	2,400	2,400	1,243,000	2,400
1989-05-02	2,360	2,400	2,330	2,390	953,000	2,390
1989-05-01	2,290	2,350	2,290	2,340	617,000	2,340
1989-04-28	2,340	2,340	2,290	2,300	843,000	2,300
1989-04-27	2,340	2,340	2,300	2,300	555,000	2,300
1989-04-26	2,290	2,320	2,290	2,320	468,000	2,320
1989-04-25	2,320	2,320	2,280	2,290	251,000	2,290
1989-04-24	2,290	2,300	2,250	2,280	451,000	2,280
1989-04-21	2,270	2,290	2,250	2,250	421,000	2,250
1989-04-20	2,300	2,300	2,280	2,290	510,000	2,290
1989-04-19	2,300	2,310	2,280	2,280	392,000	2,280
1989-04-18	2,340	2,340	2,260	2,300	509,000	2,300
1989-04-17	2,310	2,320	2,290	2,300	557,000	2,300
1989-04-14	2,290	2,300	2,270	2,290	636,000	2,290
1989-04-13	2,300	2,310	2,210	2,250	676,000	2,250
1989-04-12	2,370	2,370	2,280	2,300	834,000	2,300
1989-04-11	2,340	2,340	2,300	2,330	607,000	2,330
1989-04-10	2,370	2,370	2,280	2,300	550,000	2,300
1989-04-07	2,380	2,380	2,300	2,330	469,000	2,330
1989-04-06	2,340	2,350	2,300	2,350	659,000	2,350
1989-04-05	2,380	2,400	2,300	2,300	916,000	2,300
1989-04-04	2,330	2,370	2,320	2,340	1,145,000	2,340
1989-04-03	2,250	2,290	2,240	2,290	901,000	2,290
1989-03-31	2,290	2,290	2,240	2,290	797,000	2,290
1989-03-30	2,330	2,350	2,290	2,290	508,000	2,290
1989-03-29	2,330	2,370	2,330	2,330	862,000	2,330
1989-03-28	2,270	2,300	2,270	2,290	425,000	2,290
1989-03-27	2,310	2,350	2,270	2,350	865,000	2,238.10
1989-03-24	2,280	2,320	2,260	2,290	726,000	2,180.95
1989-03-23	2,270	2,290	2,260	2,270	504,000	2,161.90
1989-03-22	2,290	2,290	2,250	2,270	710,000	2,161.90
1989-03-20	2,300	2,310	2,260	2,270	683,000	2,161.90
1989-03-17	2,350	2,380	2,310	2,310	664,000	2,200
1989-03-16	2,370	2,370	2,340	2,350	681,000	2,238.10
1989-03-15	2,320	2,340	2,290	2,340	760,000	2,228.57
1989-03-14	2,330	2,330	2,270	2,320	901,000	2,209.52
1989-03-13	2,320	2,330	2,290	2,300	442,000	2,190.48
1989-03-10	2,380	2,380	2,320	2,360	1,035,000	2,247.62
1989-03-09	2,380	2,400	2,370	2,380	401,000	2,266.67
1989-03-08	2,400	2,420	2,370	2,390	505,000	2,276.19
1989-03-07	2,440	2,440	2,390	2,420	344,000	2,304.76
1989-03-06	2,400	2,410	2,370	2,400	809,000	2,285.71
1989-03-03	2,460	2,460	2,380	2,390	812,000	2,276.19
1989-03-02	2,500	2,500	2,430	2,440	326,000	2,323.81
1989-03-01	2,480	2,500	2,450	2,460	247,000	2,342.86
1989-02-28	2,500	2,500	2,450	2,470	151,000	2,352.38
1989-02-27	2,540	2,560	2,500	2,500	620,000	2,380.95
1989-02-23	2,480	2,540	2,470	2,540	2,102,000	2,419.05
1989-02-22	2,450	2,470	2,400	2,450	696,000	2,333.33
1989-02-21	2,470	2,470	2,430	2,450	468,000	2,333.33
1989-02-20	2,480	2,480	2,420	2,440	493,000	2,323.81
1989-02-17	2,450	2,470	2,420	2,450	806,000	2,333.33
1989-02-16	2,410	2,410	2,350	2,370	2,442,000	2,257.14
1989-02-15	2,450	2,450	2,410	2,410	802,000	2,295.24
1989-02-14	2,450	2,480	2,410	2,410	755,000	2,295.24
1989-02-13	2,510	2,510	2,400	2,450	469,000	2,333.33
1989-02-10	2,480	2,490	2,470	2,470	477,000	2,352.38
1989-02-09	2,480	2,500	2,480	2,490	745,000	2,371.43
1989-02-08	2,470	2,510	2,470	2,480	1,112,000	2,361.90
1989-02-07	2,510	2,510	2,490	2,510	807,000	2,390.48
1989-02-06	2,510	2,530	2,500	2,510	684,000	2,390.48
1989-02-03	2,490	2,520	2,490	2,510	990,000	2,390.48
1989-02-02	2,540	2,550	2,490	2,490	1,390,000	2,371.43
1989-02-01	2,560	2,570	2,550	2,550	818,000	2,428.57
1989-01-31	2,540	2,580	2,540	2,560	404,000	2,438.10
1989-01-30	2,620	2,620	2,580	2,580	349,000	2,457.14
1989-01-28	2,620	2,620	2,580	2,590	207,000	2,466.67
1989-01-27	2,610	2,610	2,560	2,600	606,000	2,476.19
1989-01-26	2,610	2,610	2,560	2,570	399,000	2,447.62
1989-01-25	2,560	2,600	2,560	2,600	449,000	2,476.19
1989-01-24	2,620	2,620	2,590	2,600	637,000	2,476.19
1989-01-23	2,590	2,640	2,590	2,630	635,000	2,504.76
1989-01-20	2,620	2,640	2,600	2,630	545,000	2,504.76
1989-01-19	2,690	2,690	2,620	2,650	913,000	2,523.81
1989-01-18	2,690	2,690	2,650	2,680	1,324,000	2,552.38
1989-01-17	2,680	2,680	2,630	2,650	326,000	2,523.81
1989-01-13	2,680	2,700	2,660	2,680	648,000	2,552.38
1989-01-12	2,710	2,710	2,670	2,680	434,000	2,552.38
1989-01-11	2,620	2,730	2,600	2,670	1,360,000	2,542.86
1989-01-10	2,690	2,700	2,640	2,660	5,818,000	2,533.33
1989-01-09	2,750	2,780	2,640	2,690	1,047,000	2,561.90
1989-01-06	2,750	2,760	2,720	2,720	536,000	2,590.48
1989-01-05	2,730	2,800	2,730	2,750	1,482,000	2,619.05
1989-01-04	2,710	2,730	2,710	2,730	441,000	2,600

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30