7912 大日本印刷(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301,2901,3001,2601,260290,0002,520
1992-12-291,2901,3001,2901,300148,0002,600
1992-12-281,3101,3101,2801,300288,0002,600
1992-12-251,3001,3101,2901,310150,0002,620
1992-12-241,3101,3201,2901,310363,0002,620
1992-12-221,3101,3201,3001,310524,0002,620
1992-12-211,3301,3401,3001,310913,0002,620
1992-12-181,3201,3401,3101,310860,0002,620
1992-12-171,2801,3301,2801,320484,0002,640
1992-12-161,3301,3301,2801,280506,0002,560
1992-12-151,3001,3401,2901,310559,0002,620
1992-12-141,3301,3301,3001,300187,0002,600
1992-12-111,3601,3601,3301,3301,260,0002,660
1992-12-101,3401,3701,3401,340674,0002,680
1992-12-091,3201,3401,3201,320208,0002,640
1992-12-081,3201,3301,3001,320416,0002,640
1992-12-071,3301,3301,3001,310133,0002,620
1992-12-041,3501,3601,3301,340143,0002,680
1992-12-031,3501,3701,3401,350232,0002,700
1992-12-021,3301,3501,3201,350275,0002,700
1992-12-011,3501,3601,3201,320385,0002,640
1992-11-301,3601,3701,3501,370470,0002,740
1992-11-271,3401,3601,3301,350414,0002,700
1992-11-261,3101,3501,3001,350523,0002,700
1992-11-251,2501,3001,2501,300396,0002,600
1992-11-241,2701,2701,2501,250466,0002,500
1992-11-201,2701,2801,2401,270683,0002,540
1992-11-191,3001,3101,2801,290691,0002,580
1992-11-181,2201,2901,2201,260725,0002,520
1992-11-171,2401,2401,2201,220571,0002,440
1992-11-161,2601,2701,2501,250221,0002,500
1992-11-131,2701,2901,2601,2601,102,0002,520
1992-11-121,2901,3001,2801,290414,0002,580
1992-11-111,3101,3201,2901,300481,0002,600
1992-11-101,3101,3101,3001,310674,0002,620
1992-11-091,3201,3301,3001,300213,0002,600
1992-11-061,3501,3601,3301,340354,0002,680
1992-11-051,3601,3801,3501,360398,0002,720
1992-11-041,3201,3801,3201,380348,0002,760
1992-11-021,3501,3501,3101,340306,0002,680
1992-10-301,3401,3701,3201,370315,0002,740
1992-10-291,3301,3701,3201,350418,0002,700
1992-10-281,3201,3501,3101,330234,0002,660
1992-10-271,3101,3201,3001,310346,0002,620
1992-10-261,3201,3301,3101,310331,0002,620
1992-10-231,3101,3201,3101,320157,0002,640
1992-10-221,3201,3301,3101,310249,0002,620
1992-10-211,3101,3401,3001,340429,0002,680
1992-10-201,3301,3301,3001,310397,0002,620
1992-10-191,3401,3401,3101,310431,0002,620
1992-10-161,3801,3901,3601,360430,0002,720
1992-10-151,3601,3901,3601,390219,0002,780
1992-10-141,3801,3901,3501,350349,0002,700
1992-10-131,3701,3801,3601,380323,0002,760
1992-10-121,3701,3801,3601,370252,0002,740
1992-10-091,3701,3701,3301,3601,685,0002,720
1992-10-081,3501,3701,3301,370327,0002,740
1992-10-071,3601,3701,3301,330362,0002,660
1992-10-061,3601,3701,3401,370406,0002,740
1992-10-051,3401,3601,3401,360428,0002,720
1992-10-021,3801,3801,3501,360317,0002,720
1992-10-011,3301,3801,3101,380572,0002,760
1992-09-301,3301,3501,3001,320386,0002,640
1992-09-291,3301,3501,3001,330370,0002,660
1992-09-281,3901,3901,3001,300339,0002,600
1992-09-251,3801,3901,3501,370296,0002,740
1992-09-241,3601,3901,3401,390406,0002,780
1992-09-221,3601,3601,3201,340441,0002,680
1992-09-211,3801,3801,3201,340396,0002,680
1992-09-181,3101,3601,2901,360457,0002,720
1992-09-171,2901,3301,2901,300693,0002,600
1992-09-161,3401,3401,2801,280963,0002,560
1992-09-141,4001,4001,3501,350476,0002,700
1992-09-111,4701,4701,3601,3802,020,0002,760
1992-09-101,4601,4701,4301,460804,0002,920
1992-09-091,4301,4601,4101,460462,0002,920
1992-09-081,4401,4601,4201,430502,0002,860
1992-09-071,4401,4501,4301,430371,0002,860
1992-09-041,4201,4401,4001,420624,0002,840
1992-09-031,3501,4301,3301,420474,0002,840
1992-09-021,3501,3801,3401,350232,0002,700
1992-09-011,4001,4001,3601,360234,0002,720
1992-08-311,3501,4101,3301,400545,0002,800
1992-08-281,3501,4301,3501,370878,0002,740
1992-08-271,3601,4101,3601,370522,0002,740
1992-08-261,3401,3601,3201,350340,0002,700
1992-08-251,3401,3901,3101,360684,0002,720
1992-08-241,3101,3901,3101,370726,0002,740
1992-08-211,3001,3301,3001,330518,0002,660
1992-08-201,2301,3101,2301,300350,0002,600
1992-08-191,2001,2401,1801,220308,0002,440
1992-08-181,2601,2601,1801,180310,0002,360
1992-08-171,2601,2701,2401,260373,0002,520
1992-08-141,2601,2801,2501,250893,0002,500
1992-08-131,3001,3201,2801,280378,0002,560
1992-08-121,2601,2901,2601,280447,0002,560
1992-08-111,3001,3001,2601,280197,0002,560
1992-08-101,3201,3201,2801,280370,0002,560
1992-08-071,3501,3501,3101,340273,0002,680
1992-08-061,3601,3701,3301,360284,0002,720
1992-08-051,3301,3701,3301,370440,0002,740
1992-08-041,3301,3501,3101,330265,0002,660
1992-08-031,3601,3701,3301,350314,0002,700
1992-07-311,3201,3701,3101,340391,0002,680
1992-07-301,2701,3301,2701,330257,0002,660
1992-07-291,3201,3201,2501,260300,0002,520
1992-07-281,2801,3201,2601,320370,0002,640
1992-07-271,3001,3101,2501,260470,0002,520
1992-07-241,3401,3401,2701,270468,0002,540
1992-07-231,2901,3401,2901,340421,0002,680
1992-07-221,3201,3301,2901,310782,0002,620
1992-07-211,3201,3301,3001,320634,0002,640
1992-07-201,3301,3401,2901,310299,0002,620
1992-07-171,3801,3901,3601,370371,0002,740
1992-07-161,3701,3801,3601,380117,0002,760
1992-07-151,4001,4001,3901,390283,0002,780
1992-07-141,3901,4101,3801,400359,0002,800
1992-07-131,3901,4101,3701,390257,0002,780
1992-07-101,4101,4101,3601,3901,134,0002,780
1992-07-091,3701,4001,3601,380362,0002,760
1992-07-081,3501,3901,3401,390248,0002,780
1992-07-071,3601,3601,3401,350190,0002,700
1992-07-061,3601,3801,3601,37099,0002,740
1992-07-031,3401,3901,3301,360480,0002,720
1992-07-021,3301,3601,3201,340527,0002,680
1992-07-011,3301,3501,3101,350254,0002,700
1992-06-301,3401,3501,3301,350665,0002,700
1992-06-291,3301,3601,3001,320398,0002,640
1992-06-261,3101,3301,3001,330426,0002,660
1992-06-251,2801,3401,2701,310271,0002,620
1992-06-241,3001,3101,2801,290313,0002,580
1992-06-231,2801,3001,2701,290418,0002,580
1992-06-221,3301,3301,2801,280707,0002,560
1992-06-191,3201,3401,3001,310350,0002,620
1992-06-181,3101,3401,3001,300929,0002,600
1992-06-171,3501,3601,3301,330864,0002,660
1992-06-161,3601,3701,3401,360467,0002,720
1992-06-151,3601,3701,3501,350559,0002,700
1992-06-121,4101,4301,3601,3602,555,0002,720
1992-06-111,4101,4301,4101,430350,0002,860
1992-06-101,3801,4501,3701,430821,0002,860
1992-06-091,3501,4301,3501,400496,0002,800
1992-06-081,3701,3701,3501,350456,0002,700
1992-06-051,3901,3901,3701,380297,0002,760
1992-06-041,3901,4001,3701,370282,0002,740
1992-06-031,4001,4101,3901,400352,0002,800
1992-06-021,4201,4301,4001,400211,0002,800
1992-06-011,4201,4401,4101,410219,0002,820
1992-05-291,3901,4401,3901,440259,0002,880
1992-05-281,4001,4101,3801,390327,0002,780
1992-05-271,3801,4001,3701,380584,0002,760
1992-05-261,4101,4301,3901,400183,0002,800
1992-05-251,4101,4401,4101,440242,0002,880
1992-05-221,4201,4301,3801,400478,0002,800
1992-05-211,4301,4501,4301,450209,0002,900
1992-05-201,4601,4601,4401,460219,0002,920
1992-05-191,4601,4701,4501,460621,0002,920
1992-05-181,4901,4901,4501,470213,0002,940
1992-05-151,4801,4901,4501,480417,0002,960
1992-05-141,4901,4901,4701,480388,0002,960
1992-05-131,4901,4901,4801,490342,0002,980
1992-05-121,4901,5001,4801,480711,0002,960
1992-05-111,4601,4901,4601,490529,0002,980
1992-05-081,4601,4801,4501,470345,0002,940
1992-05-071,4501,4801,4301,480434,0002,960
1992-05-061,4201,4701,4201,470363,0002,940
1992-05-011,4501,4701,4201,430287,0002,860
1992-04-301,4901,4901,4501,480253,0002,960
1992-04-281,4801,4901,4701,490434,0002,980
1992-04-271,4701,4901,4601,490241,0002,980
1992-04-241,4801,4801,4501,460643,0002,920
1992-04-231,4001,4801,3901,480999,0002,960
1992-04-221,3801,4101,3701,400761,0002,800
1992-04-211,4001,4401,3901,400403,0002,800
1992-04-201,4601,4701,4101,430410,0002,860
1992-04-171,4601,4801,4501,470621,0002,940
1992-04-161,4801,4901,4501,460558,0002,920
1992-04-151,4101,4601,3901,460759,0002,920
1992-04-141,3501,3801,3101,350534,0002,700
1992-04-131,3901,4001,3101,340588,0002,680
1992-04-101,3401,3901,3301,390610,0002,780
1992-04-091,3701,3901,2901,290797,0002,580
1992-04-081,3601,3801,3601,380441,0002,760
1992-04-071,4301,4301,3801,400568,0002,800
1992-04-061,4501,4501,4101,430627,0002,860
1992-04-031,4501,4601,4101,450901,0002,900
1992-04-021,4301,4601,4201,450470,0002,900
1992-04-011,4501,4601,4001,430665,0002,860
1992-03-311,5101,5201,4501,460300,0002,920
1992-03-301,5001,5101,4801,510364,0003,020
1992-03-271,5001,5201,4801,500284,0003,000
1992-03-261,5201,5201,4801,480134,0002,960
1992-03-251,5001,5201,4901,510421,0003,020
1992-03-241,4801,4901,4701,490349,0002,980
1992-03-231,4801,4901,4601,480554,0002,960
1992-03-191,4101,4601,4001,460886,0002,920
1992-03-181,3901,4001,3701,400471,0002,800
1992-03-171,3801,4101,3701,400468,0002,800
1992-03-161,4201,4301,3701,370483,0002,740
1992-03-131,4301,4701,4201,4602,494,0002,920
1992-03-121,4501,4701,4301,450464,0002,900
1992-03-111,4701,4801,4601,470324,0002,940
1992-03-101,4701,4901,4601,490504,0002,980
1992-03-091,4801,4901,4601,490316,0002,980
1992-03-061,4801,5001,4801,480459,0002,960
1992-03-051,4801,5001,4701,490464,0002,980
1992-03-041,4801,5001,4701,480333,0002,960
1992-03-031,4901,5101,4801,480634,0002,960
1992-03-021,4801,5101,4601,510881,0003,020
1992-02-281,4701,4801,4601,480325,0002,960
1992-02-271,4701,4701,4501,450216,0002,900
1992-02-261,4201,4501,4201,450387,0002,900
1992-02-251,4201,4401,4101,440281,0002,880
1992-02-241,4601,4701,4301,460280,0002,920
1992-02-211,4301,4501,4101,450345,0002,900
1992-02-201,4001,4501,4001,450281,0002,900
1992-02-191,4001,4401,3901,400785,0002,800
1992-02-181,4301,4601,4201,440478,0002,880
1992-02-171,4001,4501,3901,450741,0002,900
1992-02-141,4501,4601,3801,390443,0002,780
1992-02-131,4701,4901,4501,4501,216,0002,900
1992-02-121,4901,5001,4601,490649,0002,980
1992-02-101,4701,4901,4601,490447,0002,980
1992-02-071,4701,4901,4601,470320,0002,940
1992-02-061,4501,4801,4501,450386,0002,900
1992-02-051,4401,4601,4301,450478,0002,900
1992-02-041,4501,4601,4401,440505,0002,880
1992-02-031,4901,5101,4701,470397,0002,940
1992-01-311,4801,5001,4701,480658,0002,960
1992-01-301,4701,4901,4601,480538,0002,960
1992-01-291,4801,4901,4601,460161,0002,920
1992-01-281,4801,4801,4601,480247,0002,960
1992-01-271,4701,4901,4401,490156,0002,980
1992-01-241,4601,4901,4101,490353,0002,980
1992-01-231,4901,5001,4701,490303,0002,980
1992-01-221,4701,5001,4601,490482,0002,980
1992-01-211,4601,4801,4501,470579,0002,940
1992-01-201,4701,4701,4401,470634,0002,940
1992-01-171,4501,4701,4501,450423,0002,900
1992-01-161,4401,4901,4401,490770,0002,980
1992-01-141,4201,4501,4201,420407,0002,840
1992-01-131,4101,4201,3901,410311,0002,820
1992-01-101,4601,4701,4301,450541,0002,900
1992-01-091,4901,5001,4601,470254,0002,940
1992-01-081,5301,5301,4601,500799,0003,000
1992-01-071,5301,5401,5201,530543,0003,060
1992-01-061,4801,5301,4701,530393,0003,060

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