7912 大日本印刷(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-302,0952,1102,0702,100841,0004,200
2005-12-292,1052,1202,0902,0901,340,0004,180
2005-12-282,0852,1002,0652,1001,448,0004,200
2005-12-272,1002,1202,0952,105753,0004,210
2005-12-262,1102,1152,0802,1001,023,0004,200
2005-12-222,1402,1452,0702,1201,242,0004,240
2005-12-212,0602,1402,0552,1352,128,0004,270
2005-12-202,0702,0702,0352,0501,377,0004,100
2005-12-192,0052,0602,0002,0502,145,0004,100
2005-12-161,9852,0101,9561,9783,455,0003,956
2005-12-152,0652,0652,0102,0152,048,0004,030
2005-12-142,0752,0802,0302,0301,911,0004,060
2005-12-132,0502,0652,0352,0501,991,0004,100
2005-12-122,0852,1002,0352,0402,953,0004,080
2005-12-091,9952,0951,9952,0855,742,0004,170
2005-12-082,0802,0851,9942,0204,140,0004,040
2005-12-072,0952,1502,0802,1351,490,0004,270
2005-12-062,1252,1352,0952,0951,337,0004,190
2005-12-052,1102,1352,1102,1251,739,0004,250
2005-12-022,0852,1202,0852,1101,536,0004,220
2005-12-012,0452,0902,0302,0851,526,0004,170
2005-11-302,0602,0752,0302,0451,566,0004,090
2005-11-292,0502,0652,0452,0551,307,0004,110
2005-11-282,0102,0552,0102,0551,564,0004,110
2005-11-252,0102,0502,0102,0251,456,0004,050
2005-11-242,0752,0802,0302,0351,685,0004,070
2005-11-222,0702,0752,0402,0451,414,0004,090
2005-11-212,0452,0652,0402,0651,963,0004,130
2005-11-182,0302,0602,0302,0451,575,0004,090
2005-11-171,9592,0101,9541,9942,404,0003,988
2005-11-161,9331,9721,9311,9463,428,0003,892
2005-11-151,9401,9561,9351,9441,939,0003,888
2005-11-141,9501,9511,9181,9341,506,0003,868
2005-11-111,9501,9571,9451,9492,655,0003,898
2005-11-101,9451,9471,9301,9442,173,0003,888
2005-11-091,9031,9221,8951,9201,923,0003,840
2005-11-081,9051,9061,8811,894860,0003,788
2005-11-071,9101,9241,8831,9061,609,0003,812
2005-11-041,9451,9461,9031,9302,098,0003,860
2005-11-021,9301,9301,9131,9301,670,0003,860
2005-11-011,9171,9351,9151,9301,194,0003,860
2005-10-311,8861,9051,8811,8992,214,0003,798
2005-10-281,8761,8861,8421,8852,273,0003,770
2005-10-271,8701,8931,8661,8712,297,0003,742
2005-10-261,8271,8591,8211,8532,807,0003,706
2005-10-251,7951,8211,7871,8212,241,0003,642
2005-10-241,8101,8101,7741,7751,591,0003,550
2005-10-211,7961,8111,7711,7992,112,0003,598
2005-10-201,7971,8051,7801,7961,678,0003,592
2005-10-191,7601,7941,7541,7742,971,0003,548
2005-10-181,8101,8121,7851,7902,497,0003,580
2005-10-171,8211,8281,8071,8192,400,0003,638
2005-10-141,8471,8471,8001,8173,587,0003,634
2005-10-131,8331,8411,8051,8282,378,0003,656
2005-10-121,8001,8451,8001,8161,826,0003,632
2005-10-111,8001,8281,7811,8231,616,0003,646
2005-10-071,8001,8141,7941,8001,914,0003,600
2005-10-061,8411,8491,7911,8002,920,0003,600
2005-10-051,8361,8571,8151,8513,823,0003,702
2005-10-041,7991,8401,7861,8403,280,0003,680
2005-10-031,8061,8071,7701,7762,630,0003,552
2005-09-301,8351,8391,8201,8303,920,0003,660
2005-09-291,8151,8301,7941,8303,787,0003,660
2005-09-281,8091,8231,8041,8181,920,0003,636
2005-09-271,8101,8101,7811,7951,459,0003,590
2005-09-261,8061,8181,8021,8121,828,0003,624
2005-09-221,7981,8081,7911,8001,538,0003,600
2005-09-211,7961,8041,7911,7971,801,0003,594
2005-09-201,7831,8021,7831,8001,838,0003,600
2005-09-161,8051,8141,7941,8001,325,0003,600
2005-09-151,7901,8271,7901,8042,123,0003,608
2005-09-141,7891,8031,7881,7921,575,0003,584
2005-09-131,8051,8071,7891,7922,135,0003,584
2005-09-121,8301,8351,8101,8122,251,0003,624
2005-09-091,8171,8301,8051,8297,145,0003,658
2005-09-081,7791,7881,7761,7872,018,0003,574
2005-09-071,7751,7791,7611,7721,303,0003,544
2005-09-061,7901,7911,7721,774696,0003,548
2005-09-051,7971,7971,7791,792939,0003,584
2005-09-021,7901,7991,7841,7962,009,0003,592
2005-09-011,7691,7841,7691,7761,461,0003,552
2005-08-311,7651,7651,7341,7621,519,0003,524
2005-08-301,7441,7651,7421,765861,0003,530
2005-08-291,7631,7631,7401,7471,227,0003,494
2005-08-261,7431,7601,7431,7601,690,0003,520
2005-08-251,7631,7681,7411,7411,659,0003,482
2005-08-241,7281,7561,7281,7501,460,0003,500
2005-08-231,7391,7591,7351,7361,408,0003,472
2005-08-221,7211,7461,7171,7351,562,0003,470
2005-08-191,7121,7151,6941,7021,543,0003,404
2005-08-181,7201,7271,7091,7141,253,0003,428
2005-08-171,7251,7381,7131,7131,407,0003,426
2005-08-161,7341,7351,7061,7191,179,0003,438
2005-08-151,7301,7391,7141,7151,048,0003,430
2005-08-121,7371,7451,7201,7211,690,0003,442
2005-08-111,7401,7471,7321,7351,268,0003,470
2005-08-101,7271,7491,7201,7391,916,0003,478
2005-08-091,7151,7271,7051,7131,435,0003,426
2005-08-081,6901,7041,6741,7011,643,0003,402
2005-08-051,7051,7131,6861,7052,414,0003,410
2005-08-041,7401,7481,7141,7151,745,0003,430
2005-08-031,7421,7521,7151,7351,619,0003,470
2005-08-021,7491,7581,7321,7411,006,0003,482
2005-08-011,7511,7551,7381,7391,229,0003,478
2005-07-291,7651,7701,7291,7601,955,0003,520
2005-07-281,7661,7691,7591,765758,0003,530
2005-07-271,7591,7611,7501,7551,212,0003,510
2005-07-261,7541,7601,7341,741737,0003,482
2005-07-251,7361,7571,7281,7541,299,0003,508
2005-07-221,7501,7501,7141,7352,835,0003,470
2005-07-211,7711,7711,7531,7532,116,0003,506
2005-07-201,7911,7941,7771,7771,237,0003,554
2005-07-191,8131,8131,7931,7971,474,0003,594
2005-07-151,8091,8131,7941,798934,0003,596
2005-07-141,8041,8121,7921,792863,0003,584
2005-07-131,8061,8121,7831,7981,311,0003,596
2005-07-121,8201,8271,8081,8161,606,0003,632
2005-07-111,8101,8201,8061,819981,0003,638
2005-07-081,7971,8111,7781,7942,516,0003,588
2005-07-071,8011,8091,7811,7861,412,0003,572
2005-07-061,8061,8181,8061,8061,518,0003,612
2005-07-051,8081,8121,7981,8051,210,0003,610
2005-07-041,7861,8041,7851,8041,144,0003,608
2005-07-011,7871,7971,7751,7861,481,0003,572
2005-06-301,7751,7871,7641,7871,728,0003,574
2005-06-291,7801,7881,7681,7811,543,0003,562
2005-06-281,7711,7921,7651,788850,0003,576
2005-06-271,7761,7771,7501,7661,039,0003,532
2005-06-241,7821,7901,7691,790933,0003,580
2005-06-231,7761,7911,7761,785846,0003,570
2005-06-221,7561,7961,7511,7851,737,0003,570
2005-06-211,7701,7821,7631,767961,0003,534
2005-06-201,7851,7891,7771,7811,289,0003,562
2005-06-171,7651,7861,7581,7851,605,0003,570
2005-06-161,7461,7621,7461,7581,178,0003,516
2005-06-151,7381,7581,7341,7581,462,0003,516
2005-06-141,7271,7321,7221,732910,0003,464
2005-06-131,7161,7341,7161,7271,434,0003,454
2005-06-101,6881,7321,6881,7265,585,0003,452
2005-06-091,7161,7171,6921,6941,012,0003,388
2005-06-081,7081,7261,7061,7161,000,0003,432
2005-06-071,7131,7161,6981,708708,0003,416
2005-06-061,7111,7131,6971,713958,0003,426
2005-06-031,7071,7161,6971,7101,280,0003,420
2005-06-021,7351,7401,7041,7041,666,0003,408
2005-06-011,7171,7341,7101,7341,440,0003,468
2005-05-311,7201,7361,7051,7202,391,0003,440
2005-05-301,7121,7381,7081,7251,672,0003,450
2005-05-271,6831,7111,6801,7111,524,0003,422
2005-05-261,6631,6901,6621,6832,233,0003,366
2005-05-251,6731,6801,6551,6621,370,0003,324
2005-05-241,6641,6811,6511,6811,998,0003,362
2005-05-231,6681,6691,6491,6641,302,0003,328
2005-05-201,6671,6781,6481,6492,064,0003,298
2005-05-191,6651,6651,6441,6541,039,0003,308
2005-05-181,6461,6551,6351,6451,387,0003,290
2005-05-171,6841,6861,6311,6441,820,0003,288
2005-05-161,6771,6861,6551,661872,0003,322
2005-05-131,6811,6941,6731,6831,428,0003,366
2005-05-121,6991,7101,6881,6941,264,0003,388
2005-05-111,6911,7051,6671,6871,890,0003,374
2005-05-101,7181,7321,6891,7021,738,0003,404
2005-05-091,7361,7361,7061,7171,477,0003,434
2005-05-061,7111,7241,7031,7191,235,0003,438
2005-05-021,6571,6921,6541,6811,200,0003,362
2005-04-281,6551,6841,6541,6841,588,0003,368
2005-04-271,6721,6921,6701,6751,133,0003,350
2005-04-261,7001,7031,6851,6891,051,0003,378
2005-04-251,6941,7071,6801,6871,154,0003,374
2005-04-221,6941,7101,6841,6932,231,0003,386
2005-04-211,6531,6651,6201,6492,080,0003,298
2005-04-201,6911,7081,6721,6841,513,0003,368
2005-04-191,6741,6891,6581,6821,774,0003,364
2005-04-181,7001,7081,6651,6651,935,0003,330
2005-04-151,7401,7401,7161,7261,446,0003,452
2005-04-141,7501,7561,7331,7451,090,0003,490
2005-04-131,7671,7841,7601,7701,225,0003,540
2005-04-121,7721,7831,7581,766820,0003,532
2005-04-111,7911,7961,7841,788712,0003,576
2005-04-081,7921,8001,7831,7911,593,0003,582
2005-04-071,7951,7951,7771,7911,314,0003,582
2005-04-061,7851,7981,7681,7951,483,0003,590
2005-04-051,7681,7901,7651,7812,127,0003,562
2005-04-041,7541,7631,7501,7581,399,0003,516
2005-04-011,7251,7571,7211,7431,332,0003,486
2005-03-311,7301,7491,7231,7491,689,0003,498
2005-03-301,6951,7311,6911,7291,940,0003,458
2005-03-291,7161,7251,6941,7111,713,0003,422
2005-03-281,7201,7431,7081,7091,532,0003,418
2005-03-251,7191,7411,7191,7351,703,0003,470
2005-03-241,7171,7361,7051,7142,284,0003,428
2005-03-231,7351,7371,7141,7183,320,0003,436
2005-03-221,7871,7901,7541,7542,309,0003,508
2005-03-181,7671,8021,7671,8011,450,0003,602
2005-03-171,7911,7931,7611,7621,444,0003,524
2005-03-161,7701,8161,7631,8043,066,0003,608
2005-03-151,7771,7851,7591,7721,639,0003,544
2005-03-141,8081,8081,7551,7551,921,0003,510
2005-03-111,7911,8151,7901,7937,292,0003,586
2005-03-101,8091,8381,8091,8212,388,0003,642
2005-03-091,7721,8241,7711,8202,765,0003,640
2005-03-081,7911,7921,7701,7702,159,0003,540
2005-03-071,7791,8021,7791,7971,887,0003,594
2005-03-041,7731,7931,7651,7781,989,0003,556
2005-03-031,7901,7921,7741,7742,152,0003,548
2005-03-021,7861,8021,7851,7912,903,0003,582
2005-03-011,7611,7841,7611,7841,605,0003,568
2005-02-281,7621,7821,7531,7612,539,0003,522
2005-02-251,7431,7661,7431,7551,947,0003,510
2005-02-241,7431,7501,7361,7421,330,0003,484
2005-02-231,7391,7471,7271,7431,694,0003,486
2005-02-221,7381,7421,7321,7391,805,0003,478
2005-02-211,7401,7491,7301,7382,100,0003,476
2005-02-181,7151,7371,7151,7331,536,0003,466
2005-02-171,7041,7331,7041,7222,247,0003,444
2005-02-161,7041,7221,7011,7021,723,0003,404
2005-02-151,7171,7271,7111,7121,591,0003,424
2005-02-141,7051,7331,7051,7173,030,0003,434
2005-02-101,6711,6991,6711,6992,992,0003,398
2005-02-091,6491,6781,6461,6712,357,0003,342
2005-02-081,6461,6511,6311,633802,0003,266
2005-02-071,6341,6571,6271,6441,256,0003,288
2005-02-041,6121,6221,6001,6201,425,0003,240
2005-02-031,6401,6461,6181,6201,123,0003,240
2005-02-021,6421,6501,6371,6471,397,0003,294
2005-02-011,6271,6351,6141,6351,439,0003,270
2005-01-311,6231,6431,6101,6341,588,0003,268
2005-01-281,6241,6301,6131,6301,511,0003,260
2005-01-271,6311,6331,6161,629866,0003,258
2005-01-261,6091,6301,6091,6301,264,0003,260
2005-01-251,6081,6091,5911,6061,205,0003,212
2005-01-241,5911,6081,5901,6061,082,0003,212
2005-01-211,5941,6061,5931,6011,536,0003,202
2005-01-201,6051,6091,5941,6001,466,0003,200
2005-01-191,6201,6321,6051,6101,894,0003,220
2005-01-181,6081,6121,5951,6051,407,0003,210
2005-01-171,6151,6211,5981,6151,446,0003,230
2005-01-141,5961,6241,5841,6082,760,0003,216
2005-01-131,5911,5991,5811,5831,136,0003,166
2005-01-121,6281,6361,5921,6052,110,0003,210
2005-01-111,6281,6351,6061,6172,187,0003,234
2005-01-071,6371,6471,6271,6272,004,0003,254
2005-01-061,6151,6361,6151,6361,426,0003,272
2005-01-051,6211,6381,6191,6221,693,0003,244
2005-01-041,6411,6531,6331,651768,0003,302

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