7912 大日本印刷(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281,3001,3101,2771,310559,0002,620
2001-12-271,2501,2851,2391,285671,0002,570
2001-12-261,2671,2801,2471,258416,0002,516
2001-12-251,2801,2951,2701,273436,0002,546
2001-12-211,2831,2991,2641,2771,050,0002,554
2001-12-201,2981,2981,2691,2851,233,0002,570
2001-12-191,2501,2911,2461,2822,037,0002,564
2001-12-181,2261,2571,2201,2351,717,0002,470
2001-12-171,2351,2391,2201,2241,168,0002,448
2001-12-141,2401,2441,2251,2365,612,0002,472
2001-12-131,2221,2351,2201,2201,005,0002,440
2001-12-121,2101,2441,2081,2421,521,0002,484
2001-12-111,2351,2381,2161,2201,287,0002,440
2001-12-101,2891,2921,2401,2441,500,0002,488
2001-12-071,3131,3631,2951,2951,944,0002,590
2001-12-061,3451,3771,2651,2932,169,0002,586
2001-12-051,3081,3181,2861,318904,0002,636
2001-12-041,2751,3001,2681,295818,0002,590
2001-12-031,3001,3101,2551,268694,0002,536
2001-11-301,3011,3191,2811,3191,208,0002,638
2001-11-291,2681,2881,2611,281721,0002,562
2001-11-281,3111,3111,2451,2501,079,0002,500
2001-11-271,2751,3201,2691,3111,051,0002,622
2001-11-261,2601,3201,2601,2951,161,0002,590
2001-11-221,2561,2691,2361,250761,0002,500
2001-11-211,2631,2891,2541,275649,0002,550
2001-11-201,2871,2871,2471,2641,010,0002,528
2001-11-191,2501,3191,2461,2971,209,0002,594
2001-11-161,2941,3081,2461,2611,488,0002,522
2001-11-151,2711,2951,2451,2951,214,0002,590
2001-11-141,2701,2951,2621,2951,523,0002,590
2001-11-131,2151,2301,1971,2291,213,0002,458
2001-11-121,2151,2311,2151,217843,0002,434
2001-11-091,2291,2331,2181,2201,707,0002,440
2001-11-081,2431,2541,2151,2291,682,0002,458
2001-11-071,2981,3001,2501,250986,0002,500
2001-11-061,3081,3141,2721,3111,121,0002,622
2001-11-051,2561,2911,2521,2901,293,0002,580
2001-11-021,2731,2921,2601,2611,091,0002,522
2001-11-011,2921,3081,2711,2841,646,0002,568
2001-10-311,3291,3391,3041,3041,539,0002,608
2001-10-301,3211,3661,3211,3491,527,0002,698
2001-10-291,3781,3781,3541,3611,086,0002,722
2001-10-261,3821,3971,3711,3781,567,0002,756
2001-10-251,3621,4001,3621,3873,302,0002,774
2001-10-241,2881,3611,2851,3103,274,0002,620
2001-10-231,3281,3581,3081,3202,505,0002,640
2001-10-221,2531,2871,2501,2873,821,0002,574
2001-10-191,3801,4121,3711,3931,498,0002,786
2001-10-181,3501,3851,3431,3761,327,0002,752
2001-10-171,3551,3751,3401,3621,556,0002,724
2001-10-161,3221,3561,3211,3411,530,0002,682
2001-10-151,3071,3451,3051,3221,645,0002,644
2001-10-121,3331,3331,2791,3102,077,0002,620
2001-10-111,2551,3001,2401,2931,036,0002,586
2001-10-101,2221,2221,2101,2181,902,0002,436
2001-10-091,2601,2601,2001,2222,087,0002,444
2001-10-051,2901,3001,2591,2901,488,0002,580
2001-10-041,3201,3301,2941,3301,439,0002,660
2001-10-031,3201,3321,2701,2802,001,0002,560
2001-10-021,2411,2851,2201,2801,507,0002,560
2001-10-011,1571,2381,1471,2381,318,0002,476
2001-09-281,1901,2351,1851,1971,264,0002,394
2001-09-271,1621,1621,1381,156953,0002,312
2001-09-261,1521,1571,1441,1551,239,0002,310
2001-09-251,1511,1691,1321,1541,184,0002,308
2001-09-211,1101,1251,1001,1161,541,0002,232
2001-09-201,1311,1611,1311,1451,280,0002,290
2001-09-191,1201,1891,1201,1701,830,0002,340
2001-09-181,1211,1701,1201,1371,498,0002,274
2001-09-171,1391,1431,1021,1021,892,0002,204
2001-09-141,1451,2001,1411,1992,953,0002,398
2001-09-131,1301,1501,1211,1341,125,0002,268
2001-09-121,0901,1501,0901,120831,0002,240
2001-09-111,1711,1961,1681,190968,0002,380
2001-09-101,2241,2241,1631,1631,563,0002,326
2001-09-071,2301,2391,2121,215783,0002,430
2001-09-061,2601,2681,2321,241931,0002,482
2001-09-051,2491,2651,2271,2601,322,0002,520
2001-09-041,2511,2691,2301,2401,511,0002,480
2001-09-031,2891,2891,2491,249640,0002,498
2001-08-311,2551,2781,2551,2691,245,0002,538
2001-08-301,3001,3001,2731,2871,776,0002,574
2001-08-291,3211,3381,3021,3021,184,0002,604
2001-08-281,3391,3391,3201,3351,624,0002,670
2001-08-271,3491,3491,3281,3321,153,0002,664
2001-08-241,3601,3601,3251,325860,0002,650
2001-08-231,3511,3581,3351,340717,0002,680
2001-08-221,3231,3671,3231,341850,0002,682
2001-08-211,3301,3431,3101,3381,727,0002,676
2001-08-201,3611,3651,3431,343610,0002,686
2001-08-171,3731,3891,3651,372734,0002,744
2001-08-161,3911,4001,3711,372932,0002,744
2001-08-151,4301,4301,3901,413516,0002,826
2001-08-141,3951,4201,3821,417648,0002,834
2001-08-131,4101,4101,3701,376467,0002,752
2001-08-101,3801,4081,3801,3901,204,0002,780
2001-08-091,4371,4371,4011,402791,0002,804
2001-08-081,4301,4451,4281,433846,0002,866
2001-08-071,4391,4541,4101,450585,0002,900
2001-08-061,4101,4471,4051,4361,177,0002,872
2001-08-031,4641,4681,4311,450880,0002,900
2001-08-021,4401,4751,4271,4641,475,0002,928
2001-08-011,4401,4401,4191,425898,0002,850
2001-07-311,4321,4451,4241,425709,0002,850
2001-07-301,4201,4401,3871,394576,0002,788
2001-07-271,4231,4501,4111,440545,0002,880
2001-07-261,4001,4341,3931,415824,0002,830
2001-07-251,3821,4351,3771,4201,505,0002,840
2001-07-241,3821,4011,3681,4011,230,0002,802
2001-07-231,4131,4151,3861,4021,546,0002,804
2001-07-191,4101,4171,3881,3931,042,0002,786
2001-07-181,4341,4451,4061,4061,214,0002,812
2001-07-171,4121,4291,4101,414912,0002,828
2001-07-161,4351,4431,4181,426631,0002,852
2001-07-131,4281,4351,4101,4221,760,0002,844
2001-07-121,4211,4331,4171,4291,303,0002,858
2001-07-111,4261,4301,4111,418827,0002,836
2001-07-101,4771,4771,4231,4461,074,0002,892
2001-07-091,4301,4421,4201,437663,0002,874
2001-07-061,4651,4671,4311,4421,793,0002,884
2001-07-051,4701,4881,4551,4831,281,0002,966
2001-07-041,4541,4671,4421,4591,146,0002,918
2001-07-031,4801,4861,4571,4641,292,0002,928
2001-07-021,4961,5031,4661,4871,505,0002,974
2001-06-291,5051,5251,4941,522802,0003,044
2001-06-281,5051,5231,4701,485551,0002,970
2001-06-271,5291,5481,5021,512859,0003,024
2001-06-261,4751,5051,4751,500773,0003,000
2001-06-251,5001,5111,4631,483514,0002,966
2001-06-221,5001,5141,4661,480883,0002,960
2001-06-211,4621,4901,4511,481777,0002,962
2001-06-201,4371,4651,4201,462756,0002,924
2001-06-191,4661,4741,4321,4381,031,0002,876
2001-06-181,4901,4901,4551,466603,0002,932
2001-06-151,4601,4901,4511,488840,0002,976
2001-06-141,5001,5081,4661,470782,0002,940
2001-06-131,4901,5161,4901,500698,0003,000
2001-06-121,5211,5231,4831,4851,257,0002,970
2001-06-111,5681,5681,5401,541724,0003,082
2001-06-081,5981,5981,5501,5503,374,0003,100
2001-06-071,5701,5701,5541,568614,0003,136
2001-06-061,5801,5901,5561,580753,0003,160
2001-06-051,5911,5921,5601,577752,0003,154
2001-06-041,6161,6161,5941,600480,0003,200
2001-06-011,6491,6491,6031,606842,0003,212
2001-05-311,6441,6551,6131,6201,017,0003,240
2001-05-301,6431,6791,6401,674928,0003,348
2001-05-291,6551,6751,6401,643679,0003,286
2001-05-281,6731,6901,6531,675848,0003,350
2001-05-251,6901,7191,6901,703651,0003,406
2001-05-241,7001,7151,6901,7081,338,0003,416
2001-05-231,7091,7281,6901,725946,0003,450
2001-05-221,7201,7261,7071,7121,035,0003,424
2001-05-211,6801,7201,6801,7101,437,0003,420
2001-05-181,6681,7061,6641,685865,0003,370
2001-05-171,7021,7021,6511,693914,0003,386
2001-05-161,7001,7201,6901,6951,242,0003,390
2001-05-151,6771,6971,6631,696663,0003,392
2001-05-141,6741,6741,6401,6601,066,0003,320
2001-05-111,6701,7001,6551,6551,444,0003,310
2001-05-101,6781,6851,6551,660684,0003,320
2001-05-091,7021,7021,6661,6791,039,0003,358
2001-05-081,7141,7151,6751,694870,0003,388
2001-05-071,7061,7301,7041,7252,394,0003,450
2001-05-021,6961,6971,6841,6951,250,0003,390
2001-05-011,6951,6971,6701,6961,620,0003,392
2001-04-271,6801,6801,6551,6791,574,0003,358
2001-04-261,6401,6601,6311,6502,051,0003,300
2001-04-251,6101,6351,6041,6331,688,0003,266
2001-04-241,5851,6161,5621,6101,064,0003,220
2001-04-231,5921,6051,5811,6031,256,0003,206
2001-04-201,5691,5921,5511,575822,0003,150
2001-04-191,5941,5981,5541,5601,229,0003,120
2001-04-181,5151,5501,5141,5491,001,0003,098
2001-04-171,5031,5181,4961,508508,0003,016
2001-04-161,4931,5161,4931,508396,0003,016
2001-04-131,4991,5301,4881,5021,454,0003,004
2001-04-121,5001,5191,4831,4931,438,0002,986
2001-04-111,5051,5151,4701,5001,226,0003,000
2001-04-101,5601,5601,4911,497780,0002,994
2001-04-091,5801,5801,5121,530957,0003,060
2001-04-061,5991,6001,5611,5881,079,0003,176
2001-04-051,5801,6051,5801,5991,526,0003,198
2001-04-041,5981,5981,5511,5662,125,0003,132
2001-04-031,4821,5371,4801,5201,082,0003,040
2001-04-021,5301,5301,4521,452858,0002,904
2001-03-301,4501,5351,4481,5001,509,0003,000
2001-03-291,5441,5661,5001,500637,0003,000
2001-03-281,5601,5831,5121,574827,0003,148
2001-03-271,5501,5931,5401,5922,883,0003,184
2001-03-261,4991,5491,4741,5492,067,0003,098
2001-03-231,4451,5001,4331,4991,719,0002,998
2001-03-221,4601,4681,4311,4311,500,0002,862
2001-03-211,4101,4861,4001,4862,569,0002,972
2001-03-191,3901,4291,3701,370821,0002,740
2001-03-161,4221,4221,3781,3961,175,0002,792
2001-03-151,3421,4821,3151,4821,389,0002,964
2001-03-141,3611,3701,3331,3451,268,0002,690
2001-03-131,3651,3841,3501,3611,876,0002,722
2001-03-121,4091,4201,3701,370944,0002,740
2001-03-091,4501,4601,4111,4212,681,0002,842
2001-03-081,4601,4601,4241,4501,000,0002,900
2001-03-071,4511,4701,4381,4601,928,0002,920
2001-03-061,4071,4141,3901,4111,539,0002,822
2001-03-051,3901,4081,3771,405942,0002,810
2001-03-021,3991,4101,3711,3751,439,0002,750
2001-03-011,4601,4601,4201,4391,147,0002,878
2001-02-281,4661,4811,4471,4662,595,0002,932
2001-02-271,4721,4821,4571,4651,292,0002,930
2001-02-261,4951,5001,4821,482603,0002,964
2001-02-231,5011,5121,4921,499744,0002,998
2001-02-221,4961,5061,4831,501709,0003,002
2001-02-211,5111,5111,4961,498789,0002,996
2001-02-201,5281,5351,5101,535789,0003,070
2001-02-191,5241,5301,5171,529388,0003,058
2001-02-161,5301,5401,5161,516528,0003,032
2001-02-151,5541,5541,5371,539726,0003,078
2001-02-141,5401,5501,5261,540675,0003,080
2001-02-131,5581,5591,5261,529938,0003,058
2001-02-091,5541,5701,5501,5681,397,0003,136
2001-02-081,5761,5801,5411,554988,0003,108
2001-02-071,5991,6131,5481,5581,671,0003,116
2001-02-061,5891,5891,5711,586438,0003,172
2001-02-051,6111,6201,5821,589555,0003,178
2001-02-021,5991,6051,5801,595620,0003,190
2001-02-011,6111,6201,5981,6202,095,0003,240
2001-01-311,5651,5951,5601,5951,626,0003,190
2001-01-301,5611,5701,5451,5551,237,0003,110
2001-01-291,5611,5651,5561,5601,109,0003,120
2001-01-261,5601,5661,5581,5601,020,0003,120
2001-01-251,5661,5801,5651,570742,0003,140
2001-01-241,5801,5901,5621,585761,0003,170
2001-01-231,5851,5961,5741,5801,695,0003,160
2001-01-221,6091,6091,5811,6001,038,0003,200
2001-01-191,5901,6201,5701,5901,104,0003,180
2001-01-181,5911,5951,5661,5801,192,0003,160
2001-01-171,5941,6101,5801,610742,0003,220
2001-01-161,6101,6251,5941,5941,114,0003,188
2001-01-151,6341,6501,6141,6191,454,0003,238
2001-01-121,6571,6571,6251,6331,565,0003,266
2001-01-111,6741,6791,6491,657906,0003,314
2001-01-101,6851,6851,6391,653850,0003,306
2001-01-091,6701,6731,6321,6552,033,0003,310
2001-01-051,6901,7001,6651,700764,0003,400
2001-01-041,7311,7311,6501,687838,0003,374

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