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
2012-12-28	662	676	660	673	4,552,000	673
2012-12-27	642	659	640	650	5,218,000	650
2012-12-26	636	639	632	634	3,142,000	634
2012-12-25	639	639	628	630	2,021,000	630
2012-12-21	644	648	632	632	3,782,000	632
2012-12-20	639	648	636	641	3,990,000	641
2012-12-19	628	642	626	642	3,597,000	642
2012-12-18	623	634	622	625	4,298,000	625
2012-12-17	625	626	620	621	2,732,000	621
2012-12-14	625	625	617	617	6,051,000	617
2012-12-13	626	629	622	625	2,515,000	625
2012-12-12	620	625	618	619	2,281,000	619
2012-12-11	622	622	617	620	1,667,000	620
2012-12-10	627	628	619	622	2,440,000	622
2012-12-07	625	628	622	626	2,213,000	626
2012-12-06	614	627	614	623	3,721,000	623
2012-12-05	609	613	606	609	2,494,000	609
2012-12-04	612	615	609	610	2,160,000	610
2012-12-03	617	621	614	615	2,082,000	615
2012-11-30	620	621	615	617	3,028,000	617
2012-11-29	608	617	608	614	2,060,000	614
2012-11-28	615	618	607	607	2,080,000	607
2012-11-27	620	624	618	622	2,722,000	622
2012-11-26	620	624	616	616	2,306,000	616
2012-11-22	608	616	607	616	2,592,000	616
2012-11-21	599	608	598	604	3,640,000	604
2012-11-20	593	600	590	598	3,522,000	598
2012-11-19	589	595	589	593	2,233,000	593
2012-11-16	584	587	579	581	5,476,000	581
2012-11-15	572	584	569	584	3,389,000	584
2012-11-14	570	572	563	571	2,266,000	571
2012-11-13	568	572	560	572	2,949,000	572
2012-11-12	568	573	568	570	2,427,000	570
2012-11-09	561	572	561	571	3,463,000	571
2012-11-08	565	570	564	565	2,744,000	565
2012-11-07	569	573	565	570	2,761,000	570
2012-11-06	568	571	560	560	3,594,000	560
2012-11-05	573	577	568	571	3,093,000	571
2012-11-02	578	579	572	578	2,406,000	578
2012-11-01	569	576	564	571	3,287,000	571
2012-10-31	565	567	561	565	2,045,000	565
2012-10-30	559	570	559	562	3,287,000	562
2012-10-29	560	566	557	561	1,847,000	561
2012-10-26	562	573	558	561	3,555,000	561
2012-10-25	559	564	557	564	1,834,000	564
2012-10-24	555	565	553	558	2,345,000	558
2012-10-23	561	566	558	565	2,837,000	565
2012-10-22	546	559	545	556	2,442,000	556
2012-10-19	555	563	551	556	3,333,000	556
2012-10-18	545	563	541	563	6,870,000	563
2012-10-17	532	541	527	537	4,112,000	537
2012-10-16	513	523	511	522	2,497,000	522
2012-10-15	516	516	508	510	4,107,000	510
2012-10-12	515	521	514	517	3,165,000	517
2012-10-11	504	516	504	511	3,466,000	511
2012-10-10	520	521	503	507	5,004,000	507
2012-10-09	541	541	526	527	2,898,000	527
2012-10-05	541	553	539	545	3,425,000	545
2012-10-04	533	538	525	536	3,057,000	536
2012-10-03	535	537	529	530	3,105,000	530
2012-10-02	536	540	533	533	2,987,000	533
2012-10-01	538	538	532	536	2,809,000	536
2012-09-28	558	559	539	544	5,740,000	544
2012-09-27	562	564	553	558	3,296,000	558
2012-09-26	566	568	559	559	3,720,000	559
2012-09-25	585	591	585	591	5,170,000	591
2012-09-24	590	591	585	590	3,920,000	590
2012-09-21	585	591	582	588	3,354,000	588
2012-09-20	589	592	581	582	3,395,000	582
2012-09-19	589	593	582	588	3,066,000	588
2012-09-18	584	587	580	582	2,808,000	582
2012-09-14	573	579	570	575	4,499,000	575
2012-09-13	563	571	563	568	2,499,000	568
2012-09-12	560	567	558	563	2,894,000	563
2012-09-11	565	566	558	560	2,791,000	560
2012-09-10	561	568	558	566	1,999,000	566
2012-09-07	555	570	555	559	3,540,000	559
2012-09-06	541	545	536	545	3,561,000	545
2012-09-05	550	552	541	541	2,483,000	541
2012-09-04	549	557	545	552	2,939,000	552
2012-09-03	555	557	547	548	3,429,000	548
2012-08-31	556	559	555	555	3,333,000	555
2012-08-30	566	568	558	560	3,469,000	560
2012-08-29	569	574	565	567	2,583,000	567
2012-08-28	581	581	566	569	3,626,000	569
2012-08-27	581	581	574	575	1,575,000	575
2012-08-24	572	577	571	574	1,601,000	574
2012-08-23	581	581	572	577	4,329,000	577
2012-08-22	600	601	584	584	3,495,000	584
2012-08-21	603	603	599	600	1,345,000	600
2012-08-20	603	605	597	598	2,858,000	598
2012-08-17	588	600	585	598	3,206,000	598
2012-08-16	577	585	577	584	1,775,000	584
2012-08-15	583	585	574	576	2,266,000	576
2012-08-14	575	583	573	582	2,475,000	582
2012-08-13	575	577	570	572	1,770,000	572
2012-08-10	573	577	570	575	2,786,000	575
2012-08-09	570	579	570	572	3,126,000	572
2012-08-08	599	600	566	568	6,722,000	568
2012-08-07	571	588	571	588	1,681,000	588
2012-08-06	566	573	562	573	2,595,000	573
2012-08-03	575	576	556	559	4,445,000	559
2012-08-02	589	594	584	585	1,906,000	585
2012-08-01	592	593	583	590	1,987,000	590
2012-07-31	591	602	591	599	2,047,000	599
2012-07-30	591	597	588	592	1,993,000	592
2012-07-27	580	590	579	590	1,805,000	590
2012-07-26	568	575	561	575	2,553,000	575
2012-07-25	583	583	560	564	4,358,000	564
2012-07-24	584	596	584	588	2,084,000	588
2012-07-23	593	597	588	590	2,020,000	590
2012-07-20	610	612	600	601	2,271,000	601
2012-07-19	615	622	609	609	2,088,000	609
2012-07-18	620	624	608	610	2,557,000	610
2012-07-17	624	627	619	620	1,838,000	620
2012-07-13	616	628	616	624	2,522,000	624
2012-07-12	630	630	620	621	2,790,000	621
2012-07-11	639	639	628	631	2,917,000	631
2012-07-10	636	644	634	638	4,405,000	638
2012-07-09	620	628	620	626	1,742,000	626
2012-07-06	630	636	622	627	2,838,000	627
2012-07-05	620	631	619	631	2,465,000	631
2012-07-04	624	625	617	618	2,322,000	618
2012-07-03	616	623	616	620	2,287,000	620
2012-07-02	627	631	612	616	5,070,000	616
2012-06-29	618	625	615	621	5,071,000	621
2012-06-28	622	624	616	620	3,553,000	620
2012-06-27	618	621	611	619	3,251,000	619
2012-06-26	615	626	611	618	2,606,000	618
2012-06-25	636	638	622	622	2,258,000	622
2012-06-22	621	636	619	634	3,466,000	634
2012-06-21	616	625	616	623	2,920,000	623
2012-06-20	602	615	602	613	2,606,000	613
2012-06-19	597	603	592	598	2,114,000	598
2012-06-18	590	602	590	600	3,359,000	600
2012-06-15	576	581	571	578	3,426,000	578
2012-06-14	578	579	570	575	2,852,000	575
2012-06-13	585	589	576	580	4,118,000	580
2012-06-12	592	592	583	589	3,788,000	589
2012-06-11	598	607	597	604	2,027,000	604
2012-06-08	602	604	582	588	5,627,000	588
2012-06-07	599	604	594	604	3,599,000	604
2012-06-06	575	601	571	600	8,606,000	600
2012-06-05	559	572	556	569	3,698,000	569
2012-06-04	555	563	551	559	3,476,000	559
2012-06-01	579	580	564	566	5,301,000	566
2012-05-31	580	594	578	593	4,114,000	593
2012-05-30	600	600	583	588	4,327,000	588
2012-05-29	590	604	589	603	3,269,000	603
2012-05-28	602	602	591	594	2,787,000	594
2012-05-25	604	615	599	603	4,663,000	603
2012-05-24	591	596	584	591	3,493,000	591
2012-05-23	601	603	591	594	3,677,000	594
2012-05-22	607	612	602	604	2,434,000	604
2012-05-21	603	607	600	600	2,645,000	600
2012-05-18	609	609	603	604	2,604,000	604
2012-05-17	607	628	607	621	3,348,000	621
2012-05-16	616	620	609	612	3,928,000	612
2012-05-15	623	628	616	620	3,868,000	620
2012-05-14	636	640	630	633	1,841,000	633
2012-05-11	643	645	627	637	3,623,000	637
2012-05-10	650	660	647	647	2,910,000	647
2012-05-09	651	658	647	652	3,147,000	652
2012-05-08	660	663	656	661	3,071,000	661
2012-05-07	664	668	656	658	4,654,000	658
2012-05-02	702	702	692	694	2,147,000	694
2012-05-01	709	710	699	700	2,056,000	700
2012-04-27	717	728	709	713	2,932,000	713
2012-04-26	718	721	712	715	1,952,000	715
2012-04-25	721	724	715	718	1,919,000	718
2012-04-24	721	726	716	720	1,986,000	720
2012-04-23	720	728	717	724	2,335,000	724
2012-04-20	732	734	720	722	2,861,000	722
2012-04-19	738	744	733	735	2,345,000	735
2012-04-18	743	749	739	745	1,884,000	745
2012-04-17	738	749	737	741	2,229,000	741
2012-04-16	735	749	735	746	2,212,000	746
2012-04-13	751	754	727	742	6,889,000	742
2012-04-12	754	758	749	756	1,893,000	756
2012-04-11	759	760	751	757	2,291,000	757
2012-04-10	771	771	759	767	2,607,000	767
2012-04-09	776	779	770	770	1,444,000	770
2012-04-06	790	793	783	784	1,824,000	784
2012-04-05	796	800	788	796	2,626,000	796
2012-04-04	826	828	798	799	2,900,000	799
2012-04-03	822	829	821	828	1,771,000	828
2012-04-02	855	855	830	831	1,955,000	831
2012-03-30	856	857	843	846	2,437,000	846
2012-03-29	848	857	843	855	2,337,000	855
2012-03-28	840	873	832	855	6,535,000	855
2012-03-27	839	839	825	838	3,295,000	838
2012-03-26	836	838	828	828	2,476,000	828
2012-03-23	830	846	828	841	2,386,000	841
2012-03-22	838	841	832	840	2,400,000	840
2012-03-21	832	844	831	843	3,005,000	843
2012-03-19	835	842	834	835	1,199,000	835
2012-03-16	830	836	827	835	1,871,000	835
2012-03-15	842	846	832	833	2,298,000	833
2012-03-14	848	848	837	838	1,699,000	838
2012-03-13	840	846	831	833	2,148,000	833
2012-03-12	844	844	833	837	2,552,000	837
2012-03-09	836	846	828	839	5,374,000	839
2012-03-08	827	828	814	821	2,291,000	821
2012-03-07	816	825	813	820	2,092,000	820
2012-03-06	826	832	824	831	2,698,000	831
2012-03-05	828	838	816	822	2,623,000	822
2012-03-02	840	844	831	834	2,062,000	834
2012-03-01	843	846	824	830	2,735,000	830
2012-02-29	844	855	835	837	3,280,000	837
2012-02-28	828	838	819	837	3,008,000	837
2012-02-27	839	843	825	826	2,838,000	826
2012-02-24	831	840	830	833	1,857,000	833
2012-02-23	830	838	824	836	1,924,000	836
2012-02-22	818	830	818	828	1,988,000	828
2012-02-21	814	829	814	818	1,943,000	818
2012-02-20	831	833	817	820	2,082,000	820
2012-02-17	822	827	815	819	1,962,000	819
2012-02-16	810	816	804	814	2,320,000	814
2012-02-15	800	812	794	807	2,582,000	807
2012-02-14	782	794	775	792	3,031,000	792
2012-02-13	802	802	773	781	3,740,000	781
2012-02-10	815	823	812	813	2,471,000	813
2012-02-09	802	811	798	808	1,803,000	808
2012-02-08	787	816	777	808	3,796,000	808
2012-02-07	783	798	783	793	2,145,000	793
2012-02-06	805	809	783	787	3,540,000	787
2012-02-03	794	800	791	796	1,587,000	796
2012-02-02	814	814	777	793	3,721,000	793
2012-02-01	819	824	811	813	1,680,000	813
2012-01-31	802	820	801	820	2,205,000	820
2012-01-30	812	813	790	798	1,603,000	798
2012-01-27	809	812	803	809	1,537,000	809
2012-01-26	809	812	803	809	1,220,000	809
2012-01-25	807	812	800	811	1,550,000	811
2012-01-24	800	802	792	800	1,437,000	800
2012-01-23	794	794	786	791	960,000	791
2012-01-20	791	798	787	793	1,926,000	793
2012-01-19	780	785	774	776	2,189,000	776
2012-01-18	770	782	764	774	2,057,000	774
2012-01-17	768	770	760	769	1,015,000	769
2012-01-16	771	771	759	762	1,136,000	762
2012-01-13	770	776	769	773	2,383,000	773
2012-01-12	765	765	756	760	1,302,000	760
2012-01-11	764	764	756	761	1,579,000	761
2012-01-10	752	762	750	754	2,010,000	754
2012-01-06	755	755	739	743	1,171,000	743
2012-01-05	750	758	748	749	1,170,000	749
2012-01-04	755	757	748	753	2,195,000	753

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30