7912 大日本印刷(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,7701,7701,7501,750239,0003,500
1995-12-281,8001,8001,7601,770310,0003,540
1995-12-271,8001,8101,7901,810326,0003,620
1995-12-261,7901,7901,7701,790226,0003,580
1995-12-251,8301,8301,7901,790762,0003,580
1995-12-221,8501,8601,8101,830745,0003,660
1995-12-211,7701,8501,7601,8501,626,0003,700
1995-12-201,7601,7801,7501,780470,0003,560
1995-12-191,7201,7501,7201,730598,0003,460
1995-12-181,7301,7401,7201,740448,0003,480
1995-12-151,7501,7501,7301,740434,0003,480
1995-12-141,7201,7501,7201,750767,0003,500
1995-12-131,7501,7501,7201,730800,0003,460
1995-12-121,7501,7501,7301,750450,0003,500
1995-12-111,7701,7701,7401,750735,0003,500
1995-12-081,7701,7701,7301,7302,299,0003,460
1995-12-071,7601,7901,7601,770722,0003,540
1995-12-061,7301,7701,7201,760528,0003,520
1995-12-051,7301,7401,7101,720492,0003,440
1995-12-041,7701,7801,7201,720530,0003,440
1995-12-011,7601,7701,7401,750468,0003,500
1995-11-301,7501,7801,7501,780632,0003,560
1995-11-291,7601,7801,7301,740466,0003,480
1995-11-281,7501,7701,7401,770542,0003,540
1995-11-271,7401,7901,7201,750851,0003,500
1995-11-241,7201,7401,7101,740268,0003,480
1995-11-221,7201,7401,7101,720302,0003,440
1995-11-211,7401,7501,7301,730646,0003,460
1995-11-201,7101,7401,7001,740720,0003,480
1995-11-171,6801,7001,6701,700540,0003,400
1995-11-161,6601,6701,6501,660407,0003,320
1995-11-151,6501,6801,6501,660349,0003,320
1995-11-141,6801,6801,6501,650244,0003,300
1995-11-131,7001,7101,6501,660283,0003,320
1995-11-101,7001,7201,6801,720740,0003,440
1995-11-091,6901,7101,6801,690537,0003,380
1995-11-081,7001,7001,6801,680599,0003,360
1995-11-071,7001,7001,6801,700501,0003,400
1995-11-061,6701,7101,6601,690629,0003,380
1995-11-021,6201,6701,6101,670499,0003,340
1995-11-011,6201,6201,5901,590250,0003,180
1995-10-311,5801,6301,5701,630370,0003,260
1995-10-301,5801,5801,5701,580444,0003,160
1995-10-271,6101,6201,5601,560448,0003,120
1995-10-261,6401,6401,6001,620531,0003,240
1995-10-251,6401,6501,6301,650253,0003,300
1995-10-241,6601,6701,6501,650267,0003,300
1995-10-231,6601,6801,6401,670415,0003,340
1995-10-201,6501,6701,6501,670366,0003,340
1995-10-191,6801,6801,6601,670355,0003,340
1995-10-181,6801,6901,6501,690904,0003,380
1995-10-171,6701,6901,6401,680652,0003,360
1995-10-161,6401,6701,6301,670294,0003,340
1995-10-131,6301,6501,6201,630464,0003,260
1995-10-121,6301,6601,6301,650353,0003,300
1995-10-111,6301,6501,6301,630422,0003,260
1995-10-091,6801,6801,6301,630408,0003,260
1995-10-061,6401,6801,6201,680530,0003,360
1995-10-051,6701,6701,6401,650309,0003,300
1995-10-041,6601,6901,6501,670755,0003,340
1995-10-031,5901,6601,5801,660642,0003,320
1995-10-021,5701,5901,5701,590323,0003,180
1995-09-291,5601,6001,5601,570964,0003,140
1995-09-281,5801,5901,5401,540247,0003,080
1995-09-271,5201,5901,5101,590539,0003,180
1995-09-261,4901,5101,4901,510573,0003,020
1995-09-251,5401,5401,5001,500426,0003,000
1995-09-221,5201,5301,5001,510453,0003,020
1995-09-211,5601,5701,5401,550457,0003,100
1995-09-201,6001,6001,5601,560594,0003,120
1995-09-191,5701,5801,5601,580545,0003,160
1995-09-181,6601,6601,5801,580483,0003,160
1995-09-141,6601,6801,6501,660598,0003,320
1995-09-131,6501,6601,6401,640474,0003,280
1995-09-121,6401,6601,6301,640613,0003,280
1995-09-111,5901,6401,5801,640904,0003,280
1995-09-081,6001,6101,5601,5803,969,0003,160
1995-09-071,5001,5501,5001,530434,0003,060
1995-09-061,5101,5201,5001,500444,0003,000
1995-09-051,5501,5501,5001,520549,0003,040
1995-09-041,5701,5801,5101,530454,0003,060
1995-09-011,5401,5901,5401,590391,0003,180
1995-08-311,5501,5901,5301,550347,0003,100
1995-08-301,5801,5901,5701,580277,0003,160
1995-08-291,5501,5701,5401,570345,0003,140
1995-08-281,5501,5501,5301,550361,0003,100
1995-08-251,5601,5701,5501,560378,0003,120
1995-08-241,5501,5601,5301,560418,0003,120
1995-08-231,5801,5801,5501,560329,0003,120
1995-08-221,5601,5801,5401,5801,146,0003,160
1995-08-211,5701,5801,5401,560644,0003,120
1995-08-181,5501,5701,5401,570817,0003,140
1995-08-171,5801,6201,5701,5901,641,0003,180
1995-08-161,4901,5901,4701,5501,669,0003,100
1995-08-151,4201,4501,4201,450676,0002,900
1995-08-141,4301,4301,4201,430312,0002,860
1995-08-111,4301,4301,4101,430559,0002,860
1995-08-101,4201,4201,4001,410618,0002,820
1995-08-091,4001,4201,3901,420395,0002,840
1995-08-081,3901,4101,3801,410412,0002,820
1995-08-071,4101,4101,3801,380286,0002,760
1995-08-041,4101,4101,3801,400587,0002,800
1995-08-031,4301,4301,4001,4101,190,0002,820
1995-08-021,3901,4101,3801,410511,0002,820
1995-08-011,4101,4101,3901,400332,0002,800
1995-07-311,4101,4201,3901,420670,0002,840
1995-07-281,3801,4101,3801,410632,0002,820
1995-07-271,3701,3901,3701,380588,0002,760
1995-07-261,3801,3901,3601,380645,0002,760
1995-07-251,4001,4101,3801,380447,0002,760
1995-07-241,4101,4201,4001,410339,0002,820
1995-07-211,4101,4201,4001,400730,0002,800
1995-07-201,3801,4001,3701,400502,0002,800
1995-07-191,4201,4301,3901,410534,0002,820
1995-07-181,4601,4701,4401,4401,005,0002,880
1995-07-171,4101,4501,4101,440671,0002,880
1995-07-141,4301,4301,3901,410702,0002,820
1995-07-131,4401,4401,4101,410529,0002,820
1995-07-121,4501,4701,4401,450748,0002,900
1995-07-111,4501,4601,4101,450781,0002,900
1995-07-101,4401,4701,4401,4501,886,0002,900
1995-07-071,4001,4601,4001,4301,518,0002,860
1995-07-061,3801,3901,3701,390436,0002,780
1995-07-051,3701,3901,3601,370498,0002,740
1995-07-041,3601,3701,3501,360374,0002,720
1995-07-031,3501,3701,3401,370494,0002,740
1995-06-301,3101,3501,3101,350474,0002,700
1995-06-291,3201,3201,2901,310615,0002,620
1995-06-281,3001,3101,2801,290706,0002,580
1995-06-271,3601,3601,3201,320440,0002,640
1995-06-261,3801,3801,3501,350241,0002,700
1995-06-231,3401,3801,3301,380659,0002,760
1995-06-221,3101,3301,3001,320326,0002,640
1995-06-211,2901,3201,2801,310340,0002,620
1995-06-201,2901,3001,2701,280402,0002,560
1995-06-191,2901,3001,2801,280277,0002,560
1995-06-161,3201,3201,2901,290622,0002,580
1995-06-151,2801,3001,2701,300493,0002,600
1995-06-141,3001,3001,2701,270529,0002,540
1995-06-131,2701,3101,2601,300944,0002,600
1995-06-121,2801,2901,2701,270375,0002,540
1995-06-091,2801,2901,2701,2802,059,0002,560
1995-06-081,3301,3401,3101,320402,0002,640
1995-06-071,3301,3401,3201,340356,0002,680
1995-06-061,3201,3301,3101,330239,0002,660
1995-06-051,3201,3301,3101,330165,0002,660
1995-06-021,3101,3301,3101,310475,0002,620
1995-06-011,3101,3201,3001,310611,0002,620
1995-05-311,3401,3401,2901,300760,0002,600
1995-05-301,3301,3501,3301,350351,0002,700
1995-05-291,3301,3501,3301,330545,0002,660
1995-05-261,3401,3701,3201,360681,0002,720
1995-05-251,3801,3801,3401,340501,0002,680
1995-05-241,3401,3701,3401,370315,0002,740
1995-05-231,3401,3501,3201,340346,0002,680
1995-05-221,3401,3401,3201,340324,0002,680
1995-05-191,3501,3601,3401,3401,244,0002,680
1995-05-181,4001,4001,3601,380657,0002,760
1995-05-171,3901,4001,3801,400636,0002,800
1995-05-161,3801,3901,3701,370666,0002,740
1995-05-151,3801,3901,3701,380504,0002,760
1995-05-121,4001,4001,3501,3601,270,0002,720
1995-05-111,4201,4301,4001,4001,197,0002,800
1995-05-101,4201,4301,4201,420568,0002,840
1995-05-091,4301,4301,4101,430503,0002,860
1995-05-081,4301,4401,4201,430774,0002,860
1995-05-021,4201,4401,4101,420852,0002,840
1995-05-011,4101,4201,4001,420443,0002,840
1995-04-281,4301,4301,4001,410567,0002,820
1995-04-271,4301,4401,4201,440624,0002,880
1995-04-261,4301,4401,4101,420496,0002,840
1995-04-251,4401,4501,4401,440483,0002,880
1995-04-241,4301,4401,4301,440344,0002,880
1995-04-211,4501,4501,4201,430740,0002,860
1995-04-201,4501,4501,4301,440740,0002,880
1995-04-191,4201,4501,4001,440858,0002,880
1995-04-181,4201,4301,4101,420525,0002,840
1995-04-171,3901,4101,3801,410782,0002,820
1995-04-141,4301,4401,3901,400684,0002,800
1995-04-131,4201,4401,4101,430920,0002,860
1995-04-121,4201,4401,4101,430404,0002,860
1995-04-111,4101,4301,4001,410778,0002,820
1995-04-101,3601,4001,3501,400898,0002,800
1995-04-071,3901,4001,3701,370773,0002,740
1995-04-061,4001,4301,3901,410991,0002,820
1995-04-051,3801,4001,3701,400572,0002,800
1995-04-041,3501,3801,3301,3701,042,0002,740
1995-04-031,3501,3601,3301,3401,121,0002,680
1995-03-311,4601,4701,3501,3501,075,0002,700
1995-03-301,4101,4501,4101,440430,0002,880
1995-03-291,4601,4601,4301,430543,0002,860
1995-03-281,4201,4601,4101,460497,0002,920
1995-03-271,4101,4201,3901,390536,0002,780
1995-03-241,3701,4101,3501,410658,0002,820
1995-03-231,3501,3701,3401,370548,0002,740
1995-03-221,3701,3701,3501,360421,0002,720
1995-03-201,3401,3901,3401,350402,0002,700
1995-03-171,3701,3701,3501,360481,0002,720
1995-03-161,3701,3701,3401,350455,0002,700
1995-03-151,3401,4001,3301,390656,0002,780
1995-03-141,3501,3501,3301,330343,0002,660
1995-03-131,3501,3501,3001,340526,0002,680
1995-03-101,3801,3901,3301,3502,512,0002,700
1995-03-091,4001,4101,3701,380632,0002,760
1995-03-081,4001,4101,3701,380498,0002,760
1995-03-071,4601,4601,4101,420510,0002,840
1995-03-061,4401,4701,4301,470621,0002,940
1995-03-031,4001,4601,4001,440711,0002,880
1995-03-021,4101,4201,4001,400584,0002,800
1995-03-011,4201,4201,3701,380612,0002,760
1995-02-281,4101,4401,3901,430540,0002,860
1995-02-271,4101,4301,3301,390545,0002,780
1995-02-241,4901,5101,4701,470366,0002,940
1995-02-231,5301,5401,4701,500520,0003,000
1995-02-221,5401,5501,5201,520373,0003,040
1995-02-211,5401,5601,5301,550527,0003,100
1995-02-201,5401,5501,5301,540187,0003,080
1995-02-171,5201,5601,5201,550886,0003,100
1995-02-161,5601,5601,5301,540425,0003,080
1995-02-151,5701,5801,5501,570384,0003,140
1995-02-141,5901,5901,5701,590501,0003,180
1995-02-131,5701,6001,5701,590430,0003,180
1995-02-101,5601,5601,5401,550684,0003,100
1995-02-091,5501,5701,5401,540319,0003,080
1995-02-081,5701,5801,5401,560379,0003,120
1995-02-071,5801,5901,5701,580380,0003,160
1995-02-061,5901,5901,5701,580353,0003,160
1995-02-031,5901,6001,5801,580407,0003,160
1995-02-021,5801,6001,5701,580629,0003,160
1995-02-011,5901,6101,5801,600442,0003,200
1995-01-311,6101,6201,5801,590383,0003,180
1995-01-301,5801,6301,5801,630650,0003,260
1995-01-271,5901,5901,5601,570485,0003,140
1995-01-261,5501,5701,5501,560564,0003,120
1995-01-251,5601,5701,5501,550680,0003,100
1995-01-241,5601,5701,5301,550995,0003,100
1995-01-231,6301,6401,5401,5401,016,0003,080
1995-01-201,6501,6501,6301,650537,0003,300
1995-01-191,6501,6501,6301,650619,0003,300
1995-01-181,6301,6501,6301,650681,0003,300
1995-01-171,6501,6501,6101,620617,0003,240
1995-01-131,6801,6801,6701,670992,0003,340
1995-01-121,6901,6901,6701,680223,0003,360
1995-01-111,6901,7101,6801,690527,0003,380
1995-01-101,6801,7001,6701,690690,0003,380
1995-01-091,6801,6801,6701,680126,0003,360
1995-01-061,6801,6801,6601,680297,0003,360
1995-01-051,6801,6901,6701,680226,0003,360
1995-01-041,7001,7001,6801,69081,0003,380

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