1. HOME >
  2. 株価時系列 >
  3. 7912 >
  4. 2012年

7912 大日本印刷(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286626766606734,552,0001,346
2012-12-276426596406505,218,0001,300
2012-12-266366396326343,142,0001,268
2012-12-256396396286302,021,0001,260
2012-12-216446486326323,782,0001,264
2012-12-206396486366413,990,0001,282
2012-12-196286426266423,597,0001,284
2012-12-186236346226254,298,0001,250
2012-12-176256266206212,732,0001,242
2012-12-146256256176176,051,0001,234
2012-12-136266296226252,515,0001,250
2012-12-126206256186192,281,0001,238
2012-12-116226226176201,667,0001,240
2012-12-106276286196222,440,0001,244
2012-12-076256286226262,213,0001,252
2012-12-066146276146233,721,0001,246
2012-12-056096136066092,494,0001,218
2012-12-046126156096102,160,0001,220
2012-12-036176216146152,082,0001,230
2012-11-306206216156173,028,0001,234
2012-11-296086176086142,060,0001,228
2012-11-286156186076072,080,0001,214
2012-11-276206246186222,722,0001,244
2012-11-266206246166162,306,0001,232
2012-11-226086166076162,592,0001,232
2012-11-215996085986043,640,0001,208
2012-11-205936005905983,522,0001,196
2012-11-195895955895932,233,0001,186
2012-11-165845875795815,476,0001,162
2012-11-155725845695843,389,0001,168
2012-11-145705725635712,266,0001,142
2012-11-135685725605722,949,0001,144
2012-11-125685735685702,427,0001,140
2012-11-095615725615713,463,0001,142
2012-11-085655705645652,744,0001,130
2012-11-075695735655702,761,0001,140
2012-11-065685715605603,594,0001,120
2012-11-055735775685713,093,0001,142
2012-11-025785795725782,406,0001,156
2012-11-015695765645713,287,0001,142
2012-10-315655675615652,045,0001,130
2012-10-305595705595623,287,0001,124
2012-10-295605665575611,847,0001,122
2012-10-265625735585613,555,0001,122
2012-10-255595645575641,834,0001,128
2012-10-245555655535582,345,0001,116
2012-10-235615665585652,837,0001,130
2012-10-225465595455562,442,0001,112
2012-10-195555635515563,333,0001,112
2012-10-185455635415636,870,0001,126
2012-10-175325415275374,112,0001,074
2012-10-165135235115222,497,0001,044
2012-10-155165165085104,107,0001,020
2012-10-125155215145173,165,0001,034
2012-10-115045165045113,466,0001,022
2012-10-105205215035075,004,0001,014
2012-10-095415415265272,898,0001,054
2012-10-055415535395453,425,0001,090
2012-10-045335385255363,057,0001,072
2012-10-035355375295303,105,0001,060
2012-10-025365405335332,987,0001,066
2012-10-015385385325362,809,0001,072
2012-09-285585595395445,740,0001,088
2012-09-275625645535583,296,0001,116
2012-09-265665685595593,720,0001,118
2012-09-255855915855915,170,0001,182
2012-09-245905915855903,920,0001,180
2012-09-215855915825883,354,0001,176
2012-09-205895925815823,395,0001,164
2012-09-195895935825883,066,0001,176
2012-09-185845875805822,808,0001,164
2012-09-145735795705754,499,0001,150
2012-09-135635715635682,499,0001,136
2012-09-125605675585632,894,0001,126
2012-09-115655665585602,791,0001,120
2012-09-105615685585661,999,0001,132
2012-09-075555705555593,540,0001,118
2012-09-065415455365453,561,0001,090
2012-09-055505525415412,483,0001,082
2012-09-045495575455522,939,0001,104
2012-09-035555575475483,429,0001,096
2012-08-315565595555553,333,0001,110
2012-08-305665685585603,469,0001,120
2012-08-295695745655672,583,0001,134
2012-08-285815815665693,626,0001,138
2012-08-275815815745751,575,0001,150
2012-08-245725775715741,601,0001,148
2012-08-235815815725774,329,0001,154
2012-08-226006015845843,495,0001,168
2012-08-216036035996001,345,0001,200
2012-08-206036055975982,858,0001,196
2012-08-175886005855983,206,0001,196
2012-08-165775855775841,775,0001,168
2012-08-155835855745762,266,0001,152
2012-08-145755835735822,475,0001,164
2012-08-135755775705721,770,0001,144
2012-08-105735775705752,786,0001,150
2012-08-095705795705723,126,0001,144
2012-08-085996005665686,722,0001,136
2012-08-075715885715881,681,0001,176
2012-08-065665735625732,595,0001,146
2012-08-035755765565594,445,0001,118
2012-08-025895945845851,906,0001,170
2012-08-015925935835901,987,0001,180
2012-07-315916025915992,047,0001,198
2012-07-305915975885921,993,0001,184
2012-07-275805905795901,805,0001,180
2012-07-265685755615752,553,0001,150
2012-07-255835835605644,358,0001,128
2012-07-245845965845882,084,0001,176
2012-07-235935975885902,020,0001,180
2012-07-206106126006012,271,0001,202
2012-07-196156226096092,088,0001,218
2012-07-186206246086102,557,0001,220
2012-07-176246276196201,838,0001,240
2012-07-136166286166242,522,0001,248
2012-07-126306306206212,790,0001,242
2012-07-116396396286312,917,0001,262
2012-07-106366446346384,405,0001,276
2012-07-096206286206261,742,0001,252
2012-07-066306366226272,838,0001,254
2012-07-056206316196312,465,0001,262
2012-07-046246256176182,322,0001,236
2012-07-036166236166202,287,0001,240
2012-07-026276316126165,070,0001,232
2012-06-296186256156215,071,0001,242
2012-06-286226246166203,553,0001,240
2012-06-276186216116193,251,0001,238
2012-06-266156266116182,606,0001,236
2012-06-256366386226222,258,0001,244
2012-06-226216366196343,466,0001,268
2012-06-216166256166232,920,0001,246
2012-06-206026156026132,606,0001,226
2012-06-195976035925982,114,0001,196
2012-06-185906025906003,359,0001,200
2012-06-155765815715783,426,0001,156
2012-06-145785795705752,852,0001,150
2012-06-135855895765804,118,0001,160
2012-06-125925925835893,788,0001,178
2012-06-115986075976042,027,0001,208
2012-06-086026045825885,627,0001,176
2012-06-075996045946043,599,0001,208
2012-06-065756015716008,606,0001,200
2012-06-055595725565693,698,0001,138
2012-06-045555635515593,476,0001,118
2012-06-015795805645665,301,0001,132
2012-05-315805945785934,114,0001,186
2012-05-306006005835884,327,0001,176
2012-05-295906045896033,269,0001,206
2012-05-286026025915942,787,0001,188
2012-05-256046155996034,663,0001,206
2012-05-245915965845913,493,0001,182
2012-05-236016035915943,677,0001,188
2012-05-226076126026042,434,0001,208
2012-05-216036076006002,645,0001,200
2012-05-186096096036042,604,0001,208
2012-05-176076286076213,348,0001,242
2012-05-166166206096123,928,0001,224
2012-05-156236286166203,868,0001,240
2012-05-146366406306331,841,0001,266
2012-05-116436456276373,623,0001,274
2012-05-106506606476472,910,0001,294
2012-05-096516586476523,147,0001,304
2012-05-086606636566613,071,0001,322
2012-05-076646686566584,654,0001,316
2012-05-027027026926942,147,0001,388
2012-05-017097106997002,056,0001,400
2012-04-277177287097132,932,0001,426
2012-04-267187217127151,952,0001,430
2012-04-257217247157181,919,0001,436
2012-04-247217267167201,986,0001,440
2012-04-237207287177242,335,0001,448
2012-04-207327347207222,861,0001,444
2012-04-197387447337352,345,0001,470
2012-04-187437497397451,884,0001,490
2012-04-177387497377412,229,0001,482
2012-04-167357497357462,212,0001,492
2012-04-137517547277426,889,0001,484
2012-04-127547587497561,893,0001,512
2012-04-117597607517572,291,0001,514
2012-04-107717717597672,607,0001,534
2012-04-097767797707701,444,0001,540
2012-04-067907937837841,824,0001,568
2012-04-057968007887962,626,0001,592
2012-04-048268287987992,900,0001,598
2012-04-038228298218281,771,0001,656
2012-04-028558558308311,955,0001,662
2012-03-308568578438462,437,0001,692
2012-03-298488578438552,337,0001,710
2012-03-288408738328556,535,0001,710
2012-03-278398398258383,295,0001,676
2012-03-268368388288282,476,0001,656
2012-03-238308468288412,386,0001,682
2012-03-228388418328402,400,0001,680
2012-03-218328448318433,005,0001,686
2012-03-198358428348351,199,0001,670
2012-03-168308368278351,871,0001,670
2012-03-158428468328332,298,0001,666
2012-03-148488488378381,699,0001,676
2012-03-138408468318332,148,0001,666
2012-03-128448448338372,552,0001,674
2012-03-098368468288395,374,0001,678
2012-03-088278288148212,291,0001,642
2012-03-078168258138202,092,0001,640
2012-03-068268328248312,698,0001,662
2012-03-058288388168222,623,0001,644
2012-03-028408448318342,062,0001,668
2012-03-018438468248302,735,0001,660
2012-02-298448558358373,280,0001,674
2012-02-288288388198373,008,0001,674
2012-02-278398438258262,838,0001,652
2012-02-248318408308331,857,0001,666
2012-02-238308388248361,924,0001,672
2012-02-228188308188281,988,0001,656
2012-02-218148298148181,943,0001,636
2012-02-208318338178202,082,0001,640
2012-02-178228278158191,962,0001,638
2012-02-168108168048142,320,0001,628
2012-02-158008127948072,582,0001,614
2012-02-147827947757923,031,0001,584
2012-02-138028027737813,740,0001,562
2012-02-108158238128132,471,0001,626
2012-02-098028117988081,803,0001,616
2012-02-087878167778083,796,0001,616
2012-02-077837987837932,145,0001,586
2012-02-068058097837873,540,0001,574
2012-02-037948007917961,587,0001,592
2012-02-028148147777933,721,0001,586
2012-02-018198248118131,680,0001,626
2012-01-318028208018202,205,0001,640
2012-01-308128137907981,603,0001,596
2012-01-278098128038091,537,0001,618
2012-01-268098128038091,220,0001,618
2012-01-258078128008111,550,0001,622
2012-01-248008027928001,437,0001,600
2012-01-23794794786791960,0001,582
2012-01-207917987877931,926,0001,586
2012-01-197807857747762,189,0001,552
2012-01-187707827647742,057,0001,548
2012-01-177687707607691,015,0001,538
2012-01-167717717597621,136,0001,524
2012-01-137707767697732,383,0001,546
2012-01-127657657567601,302,0001,520
2012-01-117647647567611,579,0001,522
2012-01-107527627507542,010,0001,508
2012-01-067557557397431,171,0001,486
2012-01-057507587487491,170,0001,498
2012-01-047557577487532,195,0001,506

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