7912 大日本印刷(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	2,440	2,460	2,430	2,450	350,000	4,900
1997-12-29	2,390	2,400	2,330	2,380	552,000	4,760
1997-12-26	2,420	2,430	2,380	2,390	795,000	4,780
1997-12-25	2,400	2,470	2,400	2,430	1,275,000	4,860
1997-12-24	2,390	2,420	2,380	2,400	1,004,000	4,800
1997-12-22	2,430	2,430	2,350	2,380	762,000	4,760
1997-12-19	2,450	2,460	2,390	2,430	1,309,000	4,860
1997-12-18	2,520	2,530	2,480	2,480	1,231,000	4,960
1997-12-17	2,560	2,590	2,520	2,550	2,313,000	5,100
1997-12-16	2,520	2,540	2,490	2,520	663,000	5,040
1997-12-15	2,460	2,500	2,410	2,500	923,000	5,000
1997-12-12	2,450	2,480	2,430	2,480	2,257,000	4,960
1997-12-11	2,460	2,480	2,390	2,410	857,000	4,820
1997-12-10	2,530	2,530	2,480	2,500	626,000	5,000
1997-12-09	2,500	2,560	2,500	2,540	900,000	5,080
1997-12-08	2,490	2,510	2,460	2,470	708,000	4,940
1997-12-05	2,460	2,500	2,450	2,490	702,000	4,980
1997-12-04	2,460	2,480	2,440	2,450	580,000	4,900
1997-12-03	2,440	2,490	2,430	2,460	862,000	4,920
1997-12-02	2,480	2,490	2,440	2,460	755,000	4,920
1997-12-01	2,500	2,530	2,460	2,500	797,000	5,000
1997-11-28	2,550	2,570	2,520	2,530	540,000	5,060
1997-11-27	2,490	2,530	2,480	2,520	735,000	5,040
1997-11-26	2,430	2,530	2,430	2,450	930,000	4,900
1997-11-25	2,320	2,430	2,320	2,400	1,330,000	4,800
1997-11-21	2,420	2,530	2,400	2,480	824,000	4,960
1997-11-20	2,340	2,440	2,310	2,360	856,000	4,720
1997-11-19	2,420	2,440	2,320	2,330	1,074,000	4,660
1997-11-18	2,350	2,520	2,350	2,500	1,343,000	5,000
1997-11-17	2,260	2,450	2,260	2,430	1,115,000	4,860
1997-11-14	2,220	2,260	2,200	2,230	1,666,000	4,460
1997-11-13	2,200	2,260	2,180	2,250	1,047,000	4,500
1997-11-12	2,310	2,350	2,260	2,280	845,000	4,560
1997-11-11	2,330	2,370	2,310	2,350	757,000	4,700
1997-11-10	2,340	2,380	2,320	2,360	980,000	4,720
1997-11-07	2,390	2,430	2,370	2,380	1,008,000	4,760
1997-11-06	2,360	2,400	2,360	2,390	607,000	4,780
1997-11-05	2,350	2,370	2,320	2,370	782,000	4,740
1997-11-04	2,420	2,430	2,340	2,350	834,000	4,700
1997-10-31	2,280	2,440	2,270	2,400	875,000	4,800
1997-10-30	2,380	2,380	2,310	2,320	748,000	4,640
1997-10-29	2,410	2,420	2,370	2,380	1,571,000	4,760
1997-10-28	2,420	2,430	2,300	2,330	1,184,000	4,660
1997-10-27	2,500	2,510	2,470	2,500	526,000	5,000
1997-10-24	2,510	2,590	2,500	2,540	523,000	5,080
1997-10-23	2,620	2,650	2,550	2,580	1,053,000	5,160
1997-10-22	2,560	2,650	2,560	2,620	801,000	5,240
1997-10-21	2,520	2,580	2,520	2,550	786,000	5,100
1997-10-20	2,580	2,590	2,510	2,510	924,000	5,020
1997-10-17	2,610	2,630	2,600	2,630	855,000	5,260
1997-10-16	2,590	2,650	2,580	2,640	1,370,000	5,280
1997-10-15	2,570	2,580	2,540	2,580	689,000	5,160
1997-10-14	2,580	2,580	2,540	2,570	782,000	5,140
1997-10-13	2,570	2,580	2,550	2,570	692,000	5,140
1997-10-09	2,620	2,620	2,570	2,580	1,083,000	5,160
1997-10-08	2,590	2,610	2,570	2,610	593,000	5,220
1997-10-07	2,630	2,640	2,570	2,590	1,041,000	5,180
1997-10-06	2,600	2,640	2,600	2,620	510,000	5,240
1997-10-03	2,570	2,620	2,560	2,600	994,000	5,200
1997-10-02	2,610	2,610	2,550	2,560	616,000	5,120
1997-10-01	2,550	2,660	2,530	2,620	1,071,000	5,240
1997-09-30	2,600	2,610	2,570	2,580	722,000	5,160
1997-09-29	2,550	2,570	2,510	2,560	822,000	5,120
1997-09-26	2,640	2,640	2,570	2,570	686,000	5,140
1997-09-25	2,580	2,660	2,580	2,660	977,000	5,320
1997-09-24	2,590	2,590	2,510	2,580	1,056,000	5,160
1997-09-22	2,410	2,480	2,390	2,480	1,114,000	4,960
1997-09-19	2,400	2,430	2,370	2,420	587,000	4,840
1997-09-18	2,390	2,410	2,360	2,410	1,158,000	4,820
1997-09-17	2,450	2,460	2,350	2,400	1,531,000	4,800
1997-09-16	2,480	2,480	2,440	2,450	1,712,000	4,900
1997-09-12	2,530	2,550	2,440	2,450	3,220,000	4,900
1997-09-11	2,650	2,650	2,570	2,610	704,000	5,220
1997-09-10	2,680	2,700	2,660	2,670	994,000	5,340
1997-09-09	2,630	2,680	2,630	2,670	861,000	5,340
1997-09-08	2,640	2,680	2,630	2,630	1,332,000	5,260
1997-09-05	2,630	2,640	2,590	2,640	611,000	5,280
1997-09-04	2,580	2,640	2,580	2,630	1,110,000	5,260
1997-09-03	2,550	2,590	2,530	2,570	1,361,000	5,140
1997-09-02	2,480	2,530	2,460	2,530	923,000	5,060
1997-09-01	2,520	2,540	2,420	2,450	992,000	4,900
1997-08-29	2,600	2,610	2,510	2,520	1,920,000	5,040
1997-08-28	2,680	2,680	2,600	2,610	1,152,000	5,220
1997-08-27	2,710	2,710	2,680	2,680	3,900,000	5,360
1997-08-26	2,680	2,710	2,670	2,710	584,000	5,420
1997-08-25	2,700	2,710	2,680	2,700	789,000	5,400
1997-08-22	2,770	2,770	2,710	2,730	1,041,000	5,460
1997-08-21	2,770	2,800	2,760	2,770	1,047,000	5,540
1997-08-20	2,730	2,760	2,720	2,750	830,000	5,500
1997-08-19	2,750	2,760	2,710	2,720	1,207,000	5,440
1997-08-18	2,750	2,750	2,730	2,750	5,061,000	5,500
1997-08-15	2,770	2,790	2,760	2,770	1,377,000	5,540
1997-08-14	2,730	2,760	2,720	2,760	1,005,000	5,520
1997-08-13	2,740	2,750	2,720	2,730	1,224,000	5,460
1997-08-12	2,740	2,760	2,730	2,750	871,000	5,500
1997-08-11	2,710	2,760	2,710	2,720	1,522,000	5,440
1997-08-08	2,770	2,770	2,720	2,730	4,695,000	5,460
1997-08-07	2,770	2,800	2,750	2,760	1,185,000	5,520
1997-08-06	2,730	2,760	2,700	2,760	1,208,000	5,520
1997-08-05	2,720	2,720	2,690	2,710	4,770,000	5,420
1997-08-04	2,750	2,760	2,680	2,710	1,061,000	5,420
1997-08-01	2,720	2,780	2,720	2,730	1,868,000	5,460
1997-07-31	2,690	2,740	2,680	2,710	5,282,000	5,420
1997-07-30	2,630	2,690	2,620	2,690	1,324,000	5,380
1997-07-29	2,660	2,670	2,610	2,610	760,000	5,220
1997-07-28	2,630	2,660	2,620	2,660	874,000	5,320
1997-07-25	2,630	2,640	2,620	2,630	792,000	5,260
1997-07-24	2,620	2,630	2,610	2,620	750,000	5,240
1997-07-23	2,610	2,620	2,600	2,620	608,000	5,240
1997-07-22	2,610	2,620	2,590	2,600	631,000	5,200
1997-07-18	2,600	2,640	2,580	2,610	1,421,000	5,220
1997-07-17	2,590	2,610	2,590	2,600	1,509,000	5,200
1997-07-16	2,580	2,590	2,570	2,570	763,000	5,140
1997-07-15	2,550	2,590	2,540	2,570	957,000	5,140
1997-07-14	2,530	2,560	2,530	2,560	643,000	5,120
1997-07-11	2,510	2,530	2,490	2,530	714,000	5,060
1997-07-10	2,510	2,520	2,490	2,510	1,006,000	5,020
1997-07-09	2,530	2,530	2,470	2,510	819,000	5,020
1997-07-08	2,520	2,530	2,500	2,520	553,000	5,040
1997-07-07	2,500	2,520	2,480	2,510	502,000	5,020
1997-07-04	2,550	2,550	2,510	2,520	743,000	5,040
1997-07-03	2,540	2,560	2,530	2,540	892,000	5,080
1997-07-02	2,530	2,540	2,490	2,540	846,000	5,080
1997-07-01	2,580	2,580	2,520	2,530	657,000	5,060
1997-06-30	2,560	2,590	2,540	2,590	705,000	5,180
1997-06-27	2,520	2,570	2,520	2,560	1,221,000	5,120
1997-06-26	2,540	2,560	2,510	2,520	981,000	5,040
1997-06-25	2,530	2,560	2,520	2,540	1,471,000	5,080
1997-06-24	2,490	2,510	2,470	2,510	1,012,000	5,020
1997-06-23	2,490	2,490	2,480	2,490	647,000	4,980
1997-06-20	2,480	2,490	2,470	2,490	739,000	4,980
1997-06-19	2,490	2,490	2,470	2,470	904,000	4,940
1997-06-18	2,490	2,500	2,470	2,490	1,443,000	4,980
1997-06-17	2,470	2,480	2,460	2,470	830,000	4,940
1997-06-16	2,440	2,480	2,440	2,470	777,000	4,940
1997-06-13	2,450	2,460	2,420	2,420	2,608,000	4,840
1997-06-12	2,430	2,440	2,400	2,420	813,000	4,840
1997-06-11	2,430	2,440	2,420	2,420	704,000	4,840
1997-06-10	2,400	2,440	2,400	2,420	956,000	4,840
1997-06-09	2,400	2,420	2,400	2,400	889,000	4,800
1997-06-06	2,390	2,400	2,370	2,400	669,000	4,800
1997-06-05	2,390	2,390	2,350	2,380	1,320,000	4,760
1997-06-04	2,400	2,430	2,380	2,390	1,076,000	4,780
1997-06-03	2,360	2,440	2,360	2,440	1,078,000	4,880
1997-06-02	2,330	2,350	2,290	2,350	1,388,000	4,700
1997-05-30	2,380	2,390	2,320	2,330	1,495,000	4,660
1997-05-29	2,410	2,410	2,380	2,400	952,000	4,800
1997-05-28	2,380	2,420	2,370	2,420	883,000	4,840
1997-05-27	2,400	2,400	2,370	2,380	1,508,000	4,760
1997-05-26	2,490	2,490	2,400	2,400	561,000	4,800
1997-05-23	2,450	2,480	2,430	2,470	1,235,000	4,940
1997-05-22	2,450	2,480	2,440	2,470	1,101,000	4,940
1997-05-21	2,500	2,500	2,450	2,450	846,000	4,900
1997-05-20	2,510	2,540	2,470	2,500	1,263,000	5,000
1997-05-19	2,450	2,520	2,450	2,500	1,264,000	5,000
1997-05-16	2,420	2,470	2,420	2,470	1,062,000	4,940
1997-05-15	2,420	2,420	2,390	2,420	1,022,000	4,840
1997-05-14	2,400	2,440	2,400	2,430	826,000	4,860
1997-05-13	2,410	2,430	2,380	2,400	1,524,000	4,800
1997-05-12	2,370	2,420	2,370	2,420	885,000	4,840
1997-05-09	2,420	2,420	2,380	2,410	1,514,000	4,820
1997-05-08	2,380	2,420	2,380	2,410	1,319,000	4,820
1997-05-07	2,390	2,410	2,390	2,400	1,038,000	4,800
1997-05-06	2,390	2,450	2,380	2,430	2,329,000	4,860
1997-05-02	2,350	2,370	2,350	2,360	1,378,000	4,720
1997-05-01	2,370	2,410	2,360	2,370	2,908,000	4,740
1997-04-30	2,270	2,300	2,250	2,290	1,256,000	4,580
1997-04-28	2,270	2,280	2,230	2,250	652,000	4,500
1997-04-25	2,230	2,290	2,220	2,290	1,641,000	4,580
1997-04-24	2,250	2,270	2,230	2,230	856,000	4,460
1997-04-23	2,250	2,270	2,230	2,250	1,406,000	4,500
1997-04-22	2,220	2,270	2,210	2,250	1,347,000	4,500
1997-04-21	2,210	2,230	2,190	2,230	991,000	4,460
1997-04-18	2,200	2,220	2,180	2,210	1,329,000	4,420
1997-04-17	2,210	2,220	2,180	2,190	1,056,000	4,380
1997-04-16	2,190	2,210	2,190	2,200	1,594,000	4,400
1997-04-15	2,130	2,190	2,130	2,180	1,256,000	4,360
1997-04-14	2,150	2,160	2,110	2,120	977,000	4,240
1997-04-11	2,130	2,190	2,130	2,180	1,776,000	4,360
1997-04-10	2,140	2,160	2,110	2,110	866,000	4,220
1997-04-09	2,140	2,150	2,120	2,130	746,000	4,260
1997-04-08	2,130	2,160	2,120	2,150	1,212,000	4,300
1997-04-07	2,120	2,140	2,110	2,130	875,000	4,260
1997-04-04	2,090	2,130	2,080	2,100	1,825,000	4,200
1997-04-03	2,080	2,100	2,070	2,100	1,050,000	4,200
1997-04-02	2,040	2,080	2,030	2,080	811,000	4,160
1997-04-01	2,040	2,050	2,020	2,050	664,000	4,100
1997-03-31	2,040	2,070	2,030	2,070	292,000	4,140
1997-03-28	2,050	2,070	2,040	2,060	276,000	4,120
1997-03-27	2,080	2,090	2,050	2,070	1,085,000	4,140
1997-03-26	2,010	2,080	2,010	2,070	1,007,000	4,140
1997-03-25	2,000	2,040	1,990	2,030	720,000	4,060
1997-03-24	2,010	2,020	1,990	1,990	889,000	3,980
1997-03-21	1,990	2,010	1,970	2,010	2,715,000	4,020
1997-03-19	1,980	1,990	1,970	1,990	535,000	3,980
1997-03-18	1,970	1,990	1,960	1,980	694,000	3,960
1997-03-17	1,970	1,970	1,950	1,970	612,000	3,940
1997-03-14	1,910	1,970	1,900	1,970	2,069,000	3,940
1997-03-13	1,940	1,960	1,930	1,930	617,000	3,860
1997-03-12	1,950	1,960	1,930	1,950	690,000	3,900
1997-03-11	1,950	1,970	1,940	1,960	602,000	3,920
1997-03-10	1,950	1,950	1,930	1,940	692,000	3,880
1997-03-07	1,960	1,960	1,940	1,950	552,000	3,900
1997-03-06	2,000	2,000	1,960	1,960	983,000	3,920
1997-03-05	2,020	2,020	1,980	1,990	718,000	3,980
1997-03-04	2,030	2,030	2,000	2,010	594,000	4,020
1997-03-03	2,010	2,020	2,000	2,010	460,000	4,020
1997-02-28	2,030	2,040	2,010	2,010	656,000	4,020
1997-02-27	2,030	2,050	2,020	2,040	356,000	4,080
1997-02-26	2,060	2,060	2,010	2,040	641,000	4,080
1997-02-25	2,050	2,070	2,050	2,060	548,000	4,120
1997-02-24	2,060	2,070	2,050	2,050	607,000	4,100
1997-02-21	2,040	2,070	2,040	2,050	844,000	4,100
1997-02-20	2,010	2,040	2,000	2,040	821,000	4,080
1997-02-19	2,000	2,000	1,980	1,990	491,000	3,980
1997-02-18	2,020	2,020	1,990	2,000	399,000	4,000
1997-02-17	1,990	2,030	1,980	2,030	707,000	4,060
1997-02-14	1,980	2,010	1,960	1,990	992,000	3,980
1997-02-13	2,000	2,010	1,970	1,970	898,000	3,940
1997-02-12	1,990	2,000	1,970	1,970	908,000	3,940
1997-02-10	1,970	1,990	1,960	1,990	1,140,000	3,980
1997-02-07	1,970	1,980	1,940	1,950	1,224,000	3,900
1997-02-06	1,930	1,970	1,920	1,970	3,553,000	3,940
1997-02-05	1,920	1,940	1,900	1,930	875,000	3,860
1997-02-04	1,940	1,960	1,920	1,930	1,142,000	3,860
1997-02-03	1,960	1,980	1,940	1,940	580,000	3,880
1997-01-31	1,950	1,980	1,940	1,970	875,000	3,940
1997-01-30	1,950	1,960	1,920	1,920	982,000	3,840
1997-01-29	1,910	1,960	1,890	1,960	762,000	3,920
1997-01-28	1,830	1,910	1,820	1,900	834,000	3,800
1997-01-27	1,800	1,850	1,790	1,830	820,000	3,660
1997-01-24	1,820	1,820	1,780	1,810	828,000	3,620
1997-01-23	1,820	1,850	1,800	1,820	946,000	3,640
1997-01-22	1,840	1,850	1,820	1,850	1,041,000	3,700
1997-01-21	1,800	1,830	1,780	1,810	1,117,000	3,620
1997-01-20	1,880	1,880	1,800	1,820	1,358,000	3,640
1997-01-17	1,880	1,910	1,860	1,880	943,000	3,760
1997-01-16	1,930	1,930	1,890	1,910	1,042,000	3,820
1997-01-14	1,860	1,920	1,850	1,920	1,638,000	3,840
1997-01-13	1,860	1,920	1,820	1,920	1,569,000	3,840
1997-01-10	1,940	1,950	1,810	1,860	1,834,000	3,720
1997-01-09	1,980	2,000	1,970	1,970	902,000	3,940
1997-01-08	2,000	2,010	1,980	1,980	741,000	3,960
1997-01-07	2,030	2,030	1,980	1,990	578,000	3,980
1997-01-06	2,020	2,040	2,010	2,040	689,000	4,080

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