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
1989-12-292,3902,3902,3502,390340,0004,780
1989-12-282,3902,3902,3502,370408,0004,740
1989-12-272,4002,4002,3502,390601,0004,780
1989-12-262,3902,4002,3602,390831,0004,780
1989-12-252,3702,3802,3502,380425,0004,760
1989-12-222,3802,3802,3202,340685,0004,680
1989-12-212,3802,3802,3402,370568,0004,740
1989-12-202,3802,3802,3502,380420,0004,760
1989-12-192,3702,3702,3502,350714,0004,700
1989-12-182,3702,3802,3502,370668,0004,740
1989-12-152,3902,3902,3502,350540,0004,700
1989-12-142,3602,3902,3502,390570,0004,780
1989-12-132,3602,3702,3502,370598,0004,740
1989-12-122,3802,3902,3502,370589,0004,740
1989-12-112,3702,3902,3602,380741,0004,760
1989-12-082,4102,4102,3602,380759,0004,760
1989-12-072,4202,4202,3902,410934,0004,820
1989-12-062,4102,4202,3902,4201,590,0004,840
1989-12-052,3902,4202,3802,4102,223,0004,820
1989-12-042,3802,3902,3502,390733,0004,780
1989-12-012,3802,3802,3502,380673,0004,760
1989-11-302,3502,3802,3302,380792,0004,760
1989-11-292,3302,3502,3302,3501,049,0004,700
1989-11-282,3302,3402,3202,330590,0004,660
1989-11-272,3502,3502,3202,340449,0004,680
1989-11-242,3602,3602,3102,340935,0004,680
1989-11-222,3602,3602,3202,340841,0004,680
1989-11-212,3602,3602,3302,330820,0004,660
1989-11-202,3302,3502,3302,340386,0004,680
1989-11-172,3702,3702,3402,360824,0004,720
1989-11-162,3502,3602,3302,330621,0004,660
1989-11-152,3602,3602,3402,350870,0004,700
1989-11-142,3702,3702,3402,360460,0004,720
1989-11-132,3502,3602,3202,350220,0004,700
1989-11-102,3602,3602,3302,350541,0004,700
1989-11-092,3502,3602,3102,360510,0004,720
1989-11-082,3602,3602,3302,340396,0004,680
1989-11-072,3302,3602,3202,320417,0004,640
1989-11-062,3702,3802,3202,370614,0004,740
1989-11-022,3702,3802,3602,370787,0004,740
1989-11-012,3702,3902,3602,3801,207,0004,760
1989-10-312,3502,3802,3502,360537,0004,720
1989-10-302,3602,3702,3502,350477,0004,700
1989-10-272,3602,3802,3602,3602,197,0004,720
1989-10-262,3702,3802,3602,3701,163,0004,740
1989-10-252,3802,3802,3502,3701,106,0004,740
1989-10-242,3502,3802,3502,370799,0004,740
1989-10-232,3902,3902,3702,3701,206,0004,740
1989-10-202,3802,4002,3602,3902,178,0004,780
1989-10-192,3602,3802,3502,3701,613,0004,740
1989-10-182,3502,4002,3402,3503,389,0004,700
1989-10-172,3502,3502,3202,3301,400,0004,660
1989-10-162,3002,3202,2802,3101,140,0004,620
1989-10-132,3502,3502,3202,3402,119,0004,680
1989-10-122,3002,3202,2902,3101,816,0004,620
1989-10-112,2902,3002,2702,2901,079,0004,580
1989-10-092,3002,3102,2802,290888,0004,580
1989-10-062,3002,3102,2702,3001,436,0004,600
1989-10-052,2702,2902,2702,2901,370,0004,580
1989-10-042,3402,3502,3102,310772,0004,620
1989-10-032,3302,3702,3002,360777,0004,720
1989-10-022,3502,3702,3402,370999,0004,740
1989-09-292,3802,3902,3302,330778,0004,660
1989-09-282,2902,3502,2902,3501,476,0004,700
1989-09-272,2802,3002,2702,2901,295,0004,580
1989-09-262,2702,3002,2602,2701,188,0004,540
1989-09-252,3202,3302,2602,3001,413,0004,600
1989-09-222,3202,3202,2902,300667,0004,600
1989-09-212,3402,3402,2802,280436,0004,560
1989-09-202,3402,3502,3002,310613,0004,620
1989-09-192,3402,3502,3102,320443,0004,640
1989-09-182,3502,3902,3402,340338,0004,680
1989-09-142,3702,3902,3502,380519,0004,760
1989-09-132,3602,3802,3602,360344,0004,720
1989-09-122,3502,3802,3502,360290,0004,720
1989-09-112,4002,4002,3702,380289,0004,760
1989-09-082,4002,4002,3702,380381,0004,760
1989-09-072,3702,3802,3502,380424,0004,760
1989-09-062,3802,3802,3502,380323,0004,760
1989-09-052,3702,3902,3702,380186,0004,760
1989-09-042,3602,4002,3602,370373,0004,740
1989-09-012,4102,4102,3702,400485,0004,800
1989-08-312,4102,4102,3702,400638,0004,800
1989-08-302,4002,4002,3502,390340,0004,780
1989-08-292,4002,4002,3602,400385,0004,800
1989-08-282,3902,4002,3702,400218,0004,800
1989-08-252,3902,4102,3902,410235,0004,820
1989-08-242,4202,4302,3902,410325,0004,820
1989-08-232,4302,4302,4102,420238,0004,840
1989-08-222,4002,4302,4002,430256,0004,860
1989-08-212,4402,4402,4002,440300,0004,880
1989-08-182,4302,4302,3902,420492,0004,840
1989-08-172,4402,4402,3802,390357,0004,780
1989-08-162,4302,4402,4202,440426,0004,880
1989-08-152,4302,4302,4102,430206,0004,860
1989-08-142,4302,4402,4102,440322,0004,880
1989-08-112,4402,4502,4102,4301,640,0004,860
1989-08-102,3902,4402,3702,4102,072,0004,820
1989-08-092,3902,3902,3602,370473,0004,740
1989-08-082,3602,3902,3502,380425,0004,760
1989-08-072,3902,3902,3602,360298,0004,720
1989-08-042,3702,3802,3602,370260,0004,740
1989-08-032,4002,4102,3602,380786,0004,760
1989-08-022,3602,3902,3502,390779,0004,780
1989-08-012,3602,3702,3502,370359,0004,740
1989-07-312,3502,3702,3402,370432,0004,740
1989-07-282,3602,3702,3302,340444,0004,680
1989-07-272,3602,3602,3302,350579,0004,700
1989-07-262,3802,3902,3202,330658,0004,660
1989-07-252,3702,4002,3502,370771,0004,740
1989-07-242,3502,3602,3302,350540,0004,700
1989-07-212,3002,3502,3002,350495,0004,700
1989-07-202,3202,3202,2802,290359,0004,580
1989-07-192,2602,3002,2602,280207,0004,560
1989-07-182,2902,3002,2802,280428,0004,560
1989-07-172,3302,3302,2902,290609,0004,580
1989-07-142,3302,3302,2902,290231,0004,580
1989-07-132,3402,3402,2902,290332,0004,580
1989-07-122,3402,3402,3102,320178,0004,640
1989-07-112,3202,3402,3102,310310,0004,620
1989-07-102,3502,3602,3302,340481,0004,680
1989-07-072,3402,3502,3102,310488,0004,620
1989-07-062,3102,3302,2902,330326,0004,660
1989-07-052,2602,3202,2602,310452,0004,620
1989-07-042,2602,2902,2302,260546,0004,520
1989-07-032,2302,2302,2202,220499,0004,440
1989-06-302,2602,2602,2202,250492,0004,500
1989-06-292,2502,2702,2502,260197,0004,520
1989-06-282,2802,3002,2602,270267,0004,540
1989-06-272,3102,3102,2602,280261,0004,560
1989-06-262,2702,3302,2602,320457,0004,640
1989-06-232,3002,3002,2502,260797,0004,520
1989-06-222,2602,2702,2602,260384,0004,520
1989-06-212,2402,2902,2402,280607,0004,560
1989-06-202,2502,2802,2302,240345,0004,480
1989-06-192,2702,2702,2002,250477,0004,500
1989-06-162,3602,3602,2702,290357,0004,580
1989-06-152,3702,3702,2702,290559,0004,580
1989-06-142,3202,3302,3002,330268,0004,660
1989-06-132,3602,3602,2702,350684,0004,700
1989-06-122,3702,4002,3402,340250,0004,680
1989-06-092,3502,3502,3202,330142,0004,660
1989-06-082,3602,3702,3002,330300,0004,660
1989-06-072,3702,3702,3302,360371,0004,720
1989-06-062,3602,3702,3302,360679,0004,720
1989-06-052,3602,3802,3502,380247,0004,760
1989-06-022,3902,4102,3602,380416,0004,760
1989-06-012,4202,4202,3802,400533,0004,800
1989-05-312,4202,4202,3802,390417,0004,780
1989-05-302,3802,3902,3702,380335,0004,760
1989-05-292,3902,3902,3602,380873,0004,760
1989-05-262,4302,4302,3702,390534,0004,780
1989-05-252,4102,4102,3702,390340,0004,780
1989-05-242,4402,4402,4002,400731,0004,800
1989-05-232,4302,4402,3602,440818,0004,880
1989-05-222,4002,4402,3802,430763,0004,860
1989-05-192,3902,3902,3502,380314,0004,760
1989-05-182,3902,3902,3702,370352,0004,740
1989-05-172,4002,4002,3502,350532,0004,700
1989-05-162,4102,4102,3502,390553,0004,780
1989-05-152,4002,4002,3402,370552,0004,740
1989-05-122,4102,4302,3602,410572,0004,820
1989-05-112,4302,4302,4002,410611,0004,820
1989-05-102,4402,4702,4002,4201,834,0004,840
1989-05-092,4202,4202,4002,420597,0004,840
1989-05-082,4302,4502,4002,4001,243,0004,800
1989-05-022,3602,4002,3302,390953,0004,780
1989-05-012,2902,3502,2902,340617,0004,680
1989-04-282,3402,3402,2902,300843,0004,600
1989-04-272,3402,3402,3002,300555,0004,600
1989-04-262,2902,3202,2902,320468,0004,640
1989-04-252,3202,3202,2802,290251,0004,580
1989-04-242,2902,3002,2502,280451,0004,560
1989-04-212,2702,2902,2502,250421,0004,500
1989-04-202,3002,3002,2802,290510,0004,580
1989-04-192,3002,3102,2802,280392,0004,560
1989-04-182,3402,3402,2602,300509,0004,600
1989-04-172,3102,3202,2902,300557,0004,600
1989-04-142,2902,3002,2702,290636,0004,580
1989-04-132,3002,3102,2102,250676,0004,500
1989-04-122,3702,3702,2802,300834,0004,600
1989-04-112,3402,3402,3002,330607,0004,660
1989-04-102,3702,3702,2802,300550,0004,600
1989-04-072,3802,3802,3002,330469,0004,660
1989-04-062,3402,3502,3002,350659,0004,700
1989-04-052,3802,4002,3002,300916,0004,600
1989-04-042,3302,3702,3202,3401,145,0004,680
1989-04-032,2502,2902,2402,290901,0004,580
1989-03-312,2902,2902,2402,290797,0004,580
1989-03-302,3302,3502,2902,290508,0004,580
1989-03-292,3302,3702,3302,330862,0004,660
1989-03-282,2702,3002,2702,290425,0004,580
1989-03-272,3102,3502,2702,350865,0004,476.19
1989-03-242,2802,3202,2602,290726,0004,361.90
1989-03-232,2702,2902,2602,270504,0004,323.81
1989-03-222,2902,2902,2502,270710,0004,323.81
1989-03-202,3002,3102,2602,270683,0004,323.81
1989-03-172,3502,3802,3102,310664,0004,400
1989-03-162,3702,3702,3402,350681,0004,476.19
1989-03-152,3202,3402,2902,340760,0004,457.14
1989-03-142,3302,3302,2702,320901,0004,419.05
1989-03-132,3202,3302,2902,300442,0004,380.95
1989-03-102,3802,3802,3202,3601,035,0004,495.24
1989-03-092,3802,4002,3702,380401,0004,533.33
1989-03-082,4002,4202,3702,390505,0004,552.38
1989-03-072,4402,4402,3902,420344,0004,609.52
1989-03-062,4002,4102,3702,400809,0004,571.43
1989-03-032,4602,4602,3802,390812,0004,552.38
1989-03-022,5002,5002,4302,440326,0004,647.62
1989-03-012,4802,5002,4502,460247,0004,685.71
1989-02-282,5002,5002,4502,470151,0004,704.76
1989-02-272,5402,5602,5002,500620,0004,761.90
1989-02-232,4802,5402,4702,5402,102,0004,838.10
1989-02-222,4502,4702,4002,450696,0004,666.67
1989-02-212,4702,4702,4302,450468,0004,666.67
1989-02-202,4802,4802,4202,440493,0004,647.62
1989-02-172,4502,4702,4202,450806,0004,666.67
1989-02-162,4102,4102,3502,3702,442,0004,514.29
1989-02-152,4502,4502,4102,410802,0004,590.48
1989-02-142,4502,4802,4102,410755,0004,590.48
1989-02-132,5102,5102,4002,450469,0004,666.67
1989-02-102,4802,4902,4702,470477,0004,704.76
1989-02-092,4802,5002,4802,490745,0004,742.86
1989-02-082,4702,5102,4702,4801,112,0004,723.81
1989-02-072,5102,5102,4902,510807,0004,780.95
1989-02-062,5102,5302,5002,510684,0004,780.95
1989-02-032,4902,5202,4902,510990,0004,780.95
1989-02-022,5402,5502,4902,4901,390,0004,742.86
1989-02-012,5602,5702,5502,550818,0004,857.14
1989-01-312,5402,5802,5402,560404,0004,876.19
1989-01-302,6202,6202,5802,580349,0004,914.29
1989-01-282,6202,6202,5802,590207,0004,933.33
1989-01-272,6102,6102,5602,600606,0004,952.38
1989-01-262,6102,6102,5602,570399,0004,895.24
1989-01-252,5602,6002,5602,600449,0004,952.38
1989-01-242,6202,6202,5902,600637,0004,952.38
1989-01-232,5902,6402,5902,630635,0005,009.52
1989-01-202,6202,6402,6002,630545,0005,009.52
1989-01-192,6902,6902,6202,650913,0005,047.62
1989-01-182,6902,6902,6502,6801,324,0005,104.76
1989-01-172,6802,6802,6302,650326,0005,047.62
1989-01-132,6802,7002,6602,680648,0005,104.76
1989-01-122,7102,7102,6702,680434,0005,104.76
1989-01-112,6202,7302,6002,6701,360,0005,085.71
1989-01-102,6902,7002,6402,6605,818,0005,066.67
1989-01-092,7502,7802,6402,6901,047,0005,123.81
1989-01-062,7502,7602,7202,720536,0005,180.95
1989-01-052,7302,8002,7302,7501,482,0005,238.10
1989-01-042,7102,7302,7102,730441,0005,200

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