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
2011-12-307357417317401,165,000740
2011-12-297357387297351,259,000735
2011-12-28743745738740829,000740
2011-12-27748748741743535,000743
2011-12-26757760750750943,000750
2011-12-227407517407511,500,000751
2011-12-217447477427451,137,000745
2011-12-20734740733740907,000740
2011-12-197447467337381,462,000738
2011-12-167607667477502,256,000750
2011-12-157597667577591,589,000759
2011-12-147617717577671,732,000767
2011-12-137617777557672,173,000767
2011-12-127727837717762,812,000776
2011-12-097507587487535,377,000753
2011-12-087507587507551,206,000755
2011-12-077507667447642,198,000764
2011-12-067507657497502,360,000750
2011-12-057507617507571,050,000757
2011-12-027457557437531,855,000753
2011-12-017387597357512,015,000751
2011-11-307357447347441,957,000744
2011-11-297347467317441,290,000744
2011-11-287277367267281,067,000728
2011-11-257197327147201,592,000720
2011-11-247157227097161,404,000716
2011-11-227327407307341,419,000734
2011-11-217257387247371,086,000737
2011-11-187437467357391,538,000739
2011-11-177407537377511,197,000751
2011-11-167547587457451,182,000745
2011-11-15757761751754956,000754
2011-11-147737747587621,483,000762
2011-11-117817827617691,899,000769
2011-11-107857887757811,595,000781
2011-11-097908067908041,145,000804
2011-11-087968007837871,114,000787
2011-11-078058067937951,455,000795
2011-11-048158177968141,702,000814
2011-11-028158188018031,226,000803
2011-11-018228338188251,103,000825
2011-10-318258478258311,878,000831
2011-10-288238268148261,679,000826
2011-10-277878087808081,291,000808
2011-10-267797947767871,852,000787
2011-10-258188197927941,768,000794
2011-10-248268338188271,298,000827
2011-10-21822829819827633,000827
2011-10-208258258108211,140,000821
2011-10-198328378288301,175,000830
2011-10-18817823816819557,000819
2011-10-17830833822828776,000828
2011-10-148198198098131,689,000813
2011-10-138298298198211,015,000821
2011-10-128108268078221,215,000822
2011-10-118228298168201,600,000820
2011-10-078138278098171,503,000817
2011-10-067958087928061,095,000806
2011-10-057927947837881,495,000788
2011-10-047967967857901,725,000790
2011-10-037838037827992,263,000799
2011-09-308038137968082,028,000808
2011-09-297828007767992,364,000799
2011-09-287937977877951,690,000795
2011-09-277707947707942,322,000794
2011-09-267767767547642,970,000764
2011-09-227657787637761,946,000776
2011-09-217817827737751,485,000775
2011-09-207767797727761,682,000776
2011-09-167958027767773,344,000777
2011-09-157867887797861,824,000786
2011-09-147777817647691,543,000769
2011-09-137677747637721,565,000772
2011-09-127717727567582,333,000758
2011-09-097897947857874,046,000787
2011-09-087857907847871,388,000787
2011-09-077847907767773,059,000777
2011-09-067887907797791,900,000779
2011-09-057957987897931,404,000793
2011-09-028028097978041,618,000804
2011-09-018038108018061,683,000806
2011-08-317947977907951,303,000795
2011-08-307877957867941,981,000794
2011-08-297847927787852,226,000785
2011-08-267837847787812,300,000781
2011-08-257877957807872,637,000787
2011-08-247927927787803,193,000780
2011-08-237807877787842,567,000784
2011-08-227757807717722,147,000772
2011-08-197817857737742,850,000774
2011-08-188118127977972,273,000797
2011-08-178078178058141,188,000814
2011-08-168148208118171,701,000817
2011-08-158208248068152,066,000815
2011-08-128158177978113,034,000811
2011-08-118048148018142,027,000814
2011-08-108298308158231,887,000823
2011-08-097928107818093,196,000809
2011-08-088268328188201,926,000820
2011-08-058408458378412,429,000841
2011-08-048618788618661,848,000866
2011-08-038658688618611,476,000861
2011-08-028818848768791,065,000879
2011-08-018838958828871,578,000887
2011-07-298818888738761,850,000876
2011-07-288868898818861,846,000886
2011-07-279019048939011,557,000901
2011-07-269109129039061,280,000906
2011-07-259079109039081,391,000908
2011-07-229169189119151,361,000915
2011-07-219089089019051,663,000905
2011-07-209129199039072,209,000907
2011-07-199149219059061,919,000906
2011-07-159219279159211,244,000921
2011-07-149229299159201,279,000920
2011-07-139209329179291,012,000929
2011-07-129219249159211,885,000921
2011-07-119499499339361,672,000936
2011-07-089629639479492,863,000949
2011-07-079289479279472,900,000947
2011-07-069229349189341,940,000934
2011-07-05916922912916804,000916
2011-07-049219229109141,103,000914
2011-07-01909913903905978,000905
2011-06-309099108969031,789,000903
2011-06-298988998918981,292,000898
2011-06-288818908788831,667,000883
2011-06-278708788668691,737,000869
2011-06-248758828638723,288,000872
2011-06-238758848668762,108,000876
2011-06-228818938788891,572,000889
2011-06-218788828698761,456,000876
2011-06-208658758638691,356,000869
2011-06-178778838618682,160,000868
2011-06-168858878728762,003,000876
2011-06-159079088969001,421,000900
2011-06-148929098889042,135,000904
2011-06-138788928728881,753,000888
2011-06-108888958828824,239,000882
2011-06-098738768648751,956,000875
2011-06-088748808698771,899,000877
2011-06-078698768578712,940,000871
2011-06-068938938668683,004,000868
2011-06-038999108978972,198,000897
2011-06-029009048958982,338,000898
2011-06-019239279139191,467,000919
2011-05-319079309049291,616,000929
2011-05-309069149019051,492,000905
2011-05-279179269129131,338,000913
2011-05-269219289199241,370,000924
2011-05-259209239149151,065,000915
2011-05-249219289189241,240,000924
2011-05-239249249169201,160,000920
2011-05-209349429289321,248,000932
2011-05-199399509279332,068,000933
2011-05-189269319179291,621,000929
2011-05-179259309189221,908,000922
2011-05-169529539349361,914,000936
2011-05-139709709449552,451,000955
2011-05-129899899719711,525,000971
2011-05-111,0131,0159939951,995,000995
2011-05-109901,0129811,0062,246,0001,006
2011-05-099909949759781,072,000978
2011-05-069709919699891,291,000989
2011-05-029839859759801,300,000980
2011-04-289709729589662,545,000966
2011-04-279619799589692,023,000969
2011-04-269589629439522,221,000952
2011-04-25987998981985885,000985
2011-04-22985995978984794,000984
2011-04-211,0001,0029869881,440,000988
2011-04-209811,0019789951,866,000995
2011-04-19968972961967793,000967
2011-04-189739849729781,088,000978
2011-04-15972975967972869,000972
2011-04-149739839689791,123,000979
2011-04-13970978965974957,000974
2011-04-129749759629741,611,000974
2011-04-119929939799891,579,000989
2011-04-089731,0059659963,089,000996
2011-04-079809849649651,089,000965
2011-04-069779789609661,336,000966
2011-04-059849849629701,283,000970
2011-04-049869929789801,514,000980
2011-04-011,0041,0089859851,830,000985
2011-03-319981,0159881,0132,253,0001,013
2011-03-309619929579921,531,000992
2011-03-299499709469612,137,000961
2011-03-289729749549601,519,000960
2011-03-259609719569621,486,000962
2011-03-249579749539542,444,000954
2011-03-239689759459513,492,000951
2011-03-229389679349604,004,000960
2011-03-188869098868933,183,000893
2011-03-178408898348803,963,000880
2011-03-168708948488834,812,000883
2011-03-159509588408403,460,000840
2011-03-149801,0159759902,227,000990
2011-03-111,0751,0811,0531,0545,189,0001,054
2011-03-101,0991,1081,0861,0901,049,0001,090
2011-03-091,1061,1091,1001,100794,0001,100
2011-03-081,1001,1061,0921,0941,243,0001,094
2011-03-071,1171,1171,0951,1041,859,0001,104
2011-03-041,1061,1341,0961,1282,986,0001,128
2011-03-031,0871,0971,0831,0931,087,0001,093
2011-03-021,1041,1051,0871,0871,114,0001,087
2011-03-011,1001,1111,0991,1111,207,0001,111
2011-02-281,0941,1021,0821,1011,470,0001,101
2011-02-251,0921,1021,0881,0981,526,0001,098
2011-02-241,1101,1141,0941,0961,626,0001,096
2011-02-231,1161,1211,1081,1081,317,0001,108
2011-02-221,1231,1301,1121,1171,160,0001,117
2011-02-211,1351,1391,1261,1321,068,0001,132
2011-02-181,1371,1411,1321,1341,112,0001,134
2011-02-171,1381,1391,1321,1381,464,0001,138
2011-02-161,1371,1431,1341,1411,266,0001,141
2011-02-151,1351,1351,1261,133967,0001,133
2011-02-141,1361,1451,1311,1351,198,0001,135
2011-02-101,1221,1291,1181,1291,616,0001,129
2011-02-091,1301,1331,1231,1301,202,0001,130
2011-02-081,1271,1321,1221,1291,199,0001,129
2011-02-071,1291,1311,1121,1272,443,0001,127
2011-02-041,1281,1351,1161,1172,923,0001,117
2011-02-031,1321,1401,1261,1311,263,0001,131
2011-02-021,1391,1511,1301,1322,015,0001,132
2011-02-011,1231,1241,1101,1201,519,0001,120
2011-01-311,1311,1321,1171,1221,802,0001,122
2011-01-281,1551,1561,1331,1441,480,0001,144
2011-01-271,1521,1631,1471,1541,459,0001,154
2011-01-261,1431,1461,1371,1421,071,0001,142
2011-01-251,1401,1581,1341,1521,828,0001,152
2011-01-241,1421,1421,1301,1401,016,0001,140
2011-01-211,1501,1541,1291,1351,958,0001,135
2011-01-201,1481,1481,1401,1471,288,0001,147
2011-01-191,1551,1561,1471,1511,008,0001,151
2011-01-181,1401,1491,1401,145832,0001,145
2011-01-171,1541,1541,1431,145753,0001,145
2011-01-141,1411,1571,1411,1462,529,0001,146
2011-01-131,1611,1621,1541,1581,554,0001,158
2011-01-121,1721,1721,1451,1473,039,0001,147
2011-01-111,1481,1531,1381,1421,803,0001,142
2011-01-071,1451,1541,1331,1381,660,0001,138
2011-01-061,1341,1371,1251,1291,529,0001,129
2011-01-051,1231,1241,1101,1141,082,0001,114
2011-01-041,1271,1281,1161,1181,457,0001,118

分割・併合履歴 ： [2024-09-27]1株→2株 [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