1. HOME >
  2. 株価時系列 >
  3. 7912 >
  4. 2011年

7912 大日本印刷(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307357417317401,165,0001,480
2011-12-297357387297351,259,0001,470
2011-12-28743745738740829,0001,480
2011-12-27748748741743535,0001,486
2011-12-26757760750750943,0001,500
2011-12-227407517407511,500,0001,502
2011-12-217447477427451,137,0001,490
2011-12-20734740733740907,0001,480
2011-12-197447467337381,462,0001,476
2011-12-167607667477502,256,0001,500
2011-12-157597667577591,589,0001,518
2011-12-147617717577671,732,0001,534
2011-12-137617777557672,173,0001,534
2011-12-127727837717762,812,0001,552
2011-12-097507587487535,377,0001,506
2011-12-087507587507551,206,0001,510
2011-12-077507667447642,198,0001,528
2011-12-067507657497502,360,0001,500
2011-12-057507617507571,050,0001,514
2011-12-027457557437531,855,0001,506
2011-12-017387597357512,015,0001,502
2011-11-307357447347441,957,0001,488
2011-11-297347467317441,290,0001,488
2011-11-287277367267281,067,0001,456
2011-11-257197327147201,592,0001,440
2011-11-247157227097161,404,0001,432
2011-11-227327407307341,419,0001,468
2011-11-217257387247371,086,0001,474
2011-11-187437467357391,538,0001,478
2011-11-177407537377511,197,0001,502
2011-11-167547587457451,182,0001,490
2011-11-15757761751754956,0001,508
2011-11-147737747587621,483,0001,524
2011-11-117817827617691,899,0001,538
2011-11-107857887757811,595,0001,562
2011-11-097908067908041,145,0001,608
2011-11-087968007837871,114,0001,574
2011-11-078058067937951,455,0001,590
2011-11-048158177968141,702,0001,628
2011-11-028158188018031,226,0001,606
2011-11-018228338188251,103,0001,650
2011-10-318258478258311,878,0001,662
2011-10-288238268148261,679,0001,652
2011-10-277878087808081,291,0001,616
2011-10-267797947767871,852,0001,574
2011-10-258188197927941,768,0001,588
2011-10-248268338188271,298,0001,654
2011-10-21822829819827633,0001,654
2011-10-208258258108211,140,0001,642
2011-10-198328378288301,175,0001,660
2011-10-18817823816819557,0001,638
2011-10-17830833822828776,0001,656
2011-10-148198198098131,689,0001,626
2011-10-138298298198211,015,0001,642
2011-10-128108268078221,215,0001,644
2011-10-118228298168201,600,0001,640
2011-10-078138278098171,503,0001,634
2011-10-067958087928061,095,0001,612
2011-10-057927947837881,495,0001,576
2011-10-047967967857901,725,0001,580
2011-10-037838037827992,263,0001,598
2011-09-308038137968082,028,0001,616
2011-09-297828007767992,364,0001,598
2011-09-287937977877951,690,0001,590
2011-09-277707947707942,322,0001,588
2011-09-267767767547642,970,0001,528
2011-09-227657787637761,946,0001,552
2011-09-217817827737751,485,0001,550
2011-09-207767797727761,682,0001,552
2011-09-167958027767773,344,0001,554
2011-09-157867887797861,824,0001,572
2011-09-147777817647691,543,0001,538
2011-09-137677747637721,565,0001,544
2011-09-127717727567582,333,0001,516
2011-09-097897947857874,046,0001,574
2011-09-087857907847871,388,0001,574
2011-09-077847907767773,059,0001,554
2011-09-067887907797791,900,0001,558
2011-09-057957987897931,404,0001,586
2011-09-028028097978041,618,0001,608
2011-09-018038108018061,683,0001,612
2011-08-317947977907951,303,0001,590
2011-08-307877957867941,981,0001,588
2011-08-297847927787852,226,0001,570
2011-08-267837847787812,300,0001,562
2011-08-257877957807872,637,0001,574
2011-08-247927927787803,193,0001,560
2011-08-237807877787842,567,0001,568
2011-08-227757807717722,147,0001,544
2011-08-197817857737742,850,0001,548
2011-08-188118127977972,273,0001,594
2011-08-178078178058141,188,0001,628
2011-08-168148208118171,701,0001,634
2011-08-158208248068152,066,0001,630
2011-08-128158177978113,034,0001,622
2011-08-118048148018142,027,0001,628
2011-08-108298308158231,887,0001,646
2011-08-097928107818093,196,0001,618
2011-08-088268328188201,926,0001,640
2011-08-058408458378412,429,0001,682
2011-08-048618788618661,848,0001,732
2011-08-038658688618611,476,0001,722
2011-08-028818848768791,065,0001,758
2011-08-018838958828871,578,0001,774
2011-07-298818888738761,850,0001,752
2011-07-288868898818861,846,0001,772
2011-07-279019048939011,557,0001,802
2011-07-269109129039061,280,0001,812
2011-07-259079109039081,391,0001,816
2011-07-229169189119151,361,0001,830
2011-07-219089089019051,663,0001,810
2011-07-209129199039072,209,0001,814
2011-07-199149219059061,919,0001,812
2011-07-159219279159211,244,0001,842
2011-07-149229299159201,279,0001,840
2011-07-139209329179291,012,0001,858
2011-07-129219249159211,885,0001,842
2011-07-119499499339361,672,0001,872
2011-07-089629639479492,863,0001,898
2011-07-079289479279472,900,0001,894
2011-07-069229349189341,940,0001,868
2011-07-05916922912916804,0001,832
2011-07-049219229109141,103,0001,828
2011-07-01909913903905978,0001,810
2011-06-309099108969031,789,0001,806
2011-06-298988998918981,292,0001,796
2011-06-288818908788831,667,0001,766
2011-06-278708788668691,737,0001,738
2011-06-248758828638723,288,0001,744
2011-06-238758848668762,108,0001,752
2011-06-228818938788891,572,0001,778
2011-06-218788828698761,456,0001,752
2011-06-208658758638691,356,0001,738
2011-06-178778838618682,160,0001,736
2011-06-168858878728762,003,0001,752
2011-06-159079088969001,421,0001,800
2011-06-148929098889042,135,0001,808
2011-06-138788928728881,753,0001,776
2011-06-108888958828824,239,0001,764
2011-06-098738768648751,956,0001,750
2011-06-088748808698771,899,0001,754
2011-06-078698768578712,940,0001,742
2011-06-068938938668683,004,0001,736
2011-06-038999108978972,198,0001,794
2011-06-029009048958982,338,0001,796
2011-06-019239279139191,467,0001,838
2011-05-319079309049291,616,0001,858
2011-05-309069149019051,492,0001,810
2011-05-279179269129131,338,0001,826
2011-05-269219289199241,370,0001,848
2011-05-259209239149151,065,0001,830
2011-05-249219289189241,240,0001,848
2011-05-239249249169201,160,0001,840
2011-05-209349429289321,248,0001,864
2011-05-199399509279332,068,0001,866
2011-05-189269319179291,621,0001,858
2011-05-179259309189221,908,0001,844
2011-05-169529539349361,914,0001,872
2011-05-139709709449552,451,0001,910
2011-05-129899899719711,525,0001,942
2011-05-111,0131,0159939951,995,0001,990
2011-05-109901,0129811,0062,246,0002,012
2011-05-099909949759781,072,0001,956
2011-05-069709919699891,291,0001,978
2011-05-029839859759801,300,0001,960
2011-04-289709729589662,545,0001,932
2011-04-279619799589692,023,0001,938
2011-04-269589629439522,221,0001,904
2011-04-25987998981985885,0001,970
2011-04-22985995978984794,0001,968
2011-04-211,0001,0029869881,440,0001,976
2011-04-209811,0019789951,866,0001,990
2011-04-19968972961967793,0001,934
2011-04-189739849729781,088,0001,956
2011-04-15972975967972869,0001,944
2011-04-149739839689791,123,0001,958
2011-04-13970978965974957,0001,948
2011-04-129749759629741,611,0001,948
2011-04-119929939799891,579,0001,978
2011-04-089731,0059659963,089,0001,992
2011-04-079809849649651,089,0001,930
2011-04-069779789609661,336,0001,932
2011-04-059849849629701,283,0001,940
2011-04-049869929789801,514,0001,960
2011-04-011,0041,0089859851,830,0001,970
2011-03-319981,0159881,0132,253,0002,026
2011-03-309619929579921,531,0001,984
2011-03-299499709469612,137,0001,922
2011-03-289729749549601,519,0001,920
2011-03-259609719569621,486,0001,924
2011-03-249579749539542,444,0001,908
2011-03-239689759459513,492,0001,902
2011-03-229389679349604,004,0001,920
2011-03-188869098868933,183,0001,786
2011-03-178408898348803,963,0001,760
2011-03-168708948488834,812,0001,766
2011-03-159509588408403,460,0001,680
2011-03-149801,0159759902,227,0001,980
2011-03-111,0751,0811,0531,0545,189,0002,108
2011-03-101,0991,1081,0861,0901,049,0002,180
2011-03-091,1061,1091,1001,100794,0002,200
2011-03-081,1001,1061,0921,0941,243,0002,188
2011-03-071,1171,1171,0951,1041,859,0002,208
2011-03-041,1061,1341,0961,1282,986,0002,256
2011-03-031,0871,0971,0831,0931,087,0002,186
2011-03-021,1041,1051,0871,0871,114,0002,174
2011-03-011,1001,1111,0991,1111,207,0002,222
2011-02-281,0941,1021,0821,1011,470,0002,202
2011-02-251,0921,1021,0881,0981,526,0002,196
2011-02-241,1101,1141,0941,0961,626,0002,192
2011-02-231,1161,1211,1081,1081,317,0002,216
2011-02-221,1231,1301,1121,1171,160,0002,234
2011-02-211,1351,1391,1261,1321,068,0002,264
2011-02-181,1371,1411,1321,1341,112,0002,268
2011-02-171,1381,1391,1321,1381,464,0002,276
2011-02-161,1371,1431,1341,1411,266,0002,282
2011-02-151,1351,1351,1261,133967,0002,266
2011-02-141,1361,1451,1311,1351,198,0002,270
2011-02-101,1221,1291,1181,1291,616,0002,258
2011-02-091,1301,1331,1231,1301,202,0002,260
2011-02-081,1271,1321,1221,1291,199,0002,258
2011-02-071,1291,1311,1121,1272,443,0002,254
2011-02-041,1281,1351,1161,1172,923,0002,234
2011-02-031,1321,1401,1261,1311,263,0002,262
2011-02-021,1391,1511,1301,1322,015,0002,264
2011-02-011,1231,1241,1101,1201,519,0002,240
2011-01-311,1311,1321,1171,1221,802,0002,244
2011-01-281,1551,1561,1331,1441,480,0002,288
2011-01-271,1521,1631,1471,1541,459,0002,308
2011-01-261,1431,1461,1371,1421,071,0002,284
2011-01-251,1401,1581,1341,1521,828,0002,304
2011-01-241,1421,1421,1301,1401,016,0002,280
2011-01-211,1501,1541,1291,1351,958,0002,270
2011-01-201,1481,1481,1401,1471,288,0002,294
2011-01-191,1551,1561,1471,1511,008,0002,302
2011-01-181,1401,1491,1401,145832,0002,290
2011-01-171,1541,1541,1431,145753,0002,290
2011-01-141,1411,1571,1411,1462,529,0002,292
2011-01-131,1611,1621,1541,1581,554,0002,316
2011-01-121,1721,1721,1451,1473,039,0002,294
2011-01-111,1481,1531,1381,1421,803,0002,284
2011-01-071,1451,1541,1331,1381,660,0002,276
2011-01-061,1341,1371,1251,1291,529,0002,258
2011-01-051,1231,1241,1101,1141,082,0002,228
2011-01-041,1271,1281,1161,1181,457,0002,236

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