7912 大日本印刷(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1001,1181,0981,1161,430,0002,232
2013-12-271,0941,0981,0881,098951,0002,196
2013-12-261,0851,0941,0751,0911,003,0002,182
2013-12-251,0771,0821,0751,0801,188,0002,160
2013-12-241,0841,0901,0811,0841,840,0002,168
2013-12-201,0701,0831,0701,0831,840,0002,166
2013-12-191,0841,0851,0761,0792,211,0002,158
2013-12-181,0651,0781,0621,0772,386,0002,154
2013-12-171,0431,0641,0421,0622,015,0002,124
2013-12-161,0461,0461,0281,0301,249,0002,060
2013-12-131,0391,0601,0371,0445,232,0002,088
2013-12-121,0501,0621,0451,0502,284,0002,100
2013-12-111,0641,0721,0531,0661,439,0002,132
2013-12-101,0581,0651,0541,0641,549,0002,128
2013-12-091,0511,0601,0511,0562,440,0002,112
2013-12-061,0221,0291,0151,0261,808,0002,052
2013-12-051,0421,0481,0221,0241,838,0002,048
2013-12-041,0601,0651,0401,0422,620,0002,084
2013-12-031,0701,0911,0611,0833,434,0002,166
2013-12-021,0561,0621,0501,055786,0002,110
2013-11-291,0701,0701,0471,0561,554,0002,112
2013-11-281,0601,0691,0571,0661,396,0002,132
2013-11-271,0401,0511,0381,0481,327,0002,096
2013-11-261,0401,0521,0371,0442,354,0002,088
2013-11-251,0711,0741,0611,0641,322,0002,128
2013-11-221,0741,0761,0601,0651,642,0002,130
2013-11-211,0621,0751,0551,0651,972,0002,130
2013-11-201,0601,0641,0521,0531,131,0002,106
2013-11-191,0551,0591,0501,0561,252,0002,112
2013-11-181,0611,0671,0531,0632,119,0002,126
2013-11-151,0461,0571,0221,0512,423,0002,102
2013-11-141,0261,0431,0221,0361,839,0002,072
2013-11-131,0201,0401,0131,0261,719,0002,052
2013-11-129921,0229921,0222,036,0002,044
2013-11-111,0091,0109859881,528,0001,976
2013-11-089971,0109859942,371,0001,988
2013-11-071,0291,0361,0121,0151,472,0002,030
2013-11-061,0231,0501,0151,0452,864,0002,090
2013-11-051,0161,0211,0071,0191,319,0002,038
2013-11-011,0321,0321,0041,0081,209,0002,016
2013-10-311,0371,0441,0261,0281,413,0002,056
2013-10-301,0401,0471,0341,0401,218,0002,080
2013-10-291,0261,0331,0171,029984,0002,058
2013-10-281,0201,0361,0161,0331,110,0002,066
2013-10-251,0401,0401,0121,0122,121,0002,024
2013-10-241,0381,0451,0221,0432,333,0002,086
2013-10-231,0761,0781,0481,0481,580,0002,096
2013-10-221,0701,0741,0671,0721,037,0002,144
2013-10-211,0631,0721,0601,0681,462,0002,136
2013-10-181,0691,0741,0581,0622,031,0002,124
2013-10-171,0581,0761,0551,0702,606,0002,140
2013-10-161,0491,0491,0381,0451,340,0002,090
2013-10-151,0461,0561,0391,0542,916,0002,108
2013-10-111,0311,0431,0251,0403,536,0002,080
2013-10-109921,0099891,0062,038,0002,012
2013-10-099829929709921,863,0001,984
2013-10-089899969879891,282,0001,978
2013-10-071,0101,0139919931,479,0001,986
2013-10-041,0031,0271,0011,0142,542,0002,028
2013-10-031,0051,0129999991,528,0001,998
2013-10-021,0361,0401,0031,0042,041,0002,008
2013-10-011,0391,0551,0371,0391,212,0002,078
2013-09-301,0471,0541,0371,0382,405,0002,076
2013-09-271,0511,0631,0491,0601,409,0002,120
2013-09-261,0251,0521,0151,0521,889,0002,104
2013-09-251,0401,0471,0391,0421,870,0002,084
2013-09-241,0381,0541,0351,0452,485,0002,090
2013-09-201,0301,0421,0281,0392,769,0002,078
2013-09-191,0281,0301,0201,0292,190,0002,058
2013-09-181,0191,0231,0081,0102,275,0002,020
2013-09-171,0171,0341,0151,0171,679,0002,034
2013-09-131,0061,0249971,0053,709,0002,010
2013-09-121,0171,0301,0151,0181,356,0002,036
2013-09-111,0351,0431,0131,0152,082,0002,030
2013-09-101,0151,0301,0131,0262,158,0002,052
2013-09-091,0251,0251,0051,0112,173,0002,022
2013-09-069949999829942,177,0001,988
2013-09-059959969819911,682,0001,982
2013-09-049689939689921,453,0001,984
2013-09-039759849729832,244,0001,966
2013-09-029609719539681,702,0001,936
2013-08-309559639489543,987,0001,908
2013-08-299549579469561,415,0001,912
2013-08-289459579419542,090,0001,908
2013-08-279609769609671,902,0001,934
2013-08-269559789559714,129,0001,942
2013-08-239429539339461,762,0001,892
2013-08-229249329119261,945,0001,852
2013-08-219389429239331,857,0001,866
2013-08-209569689429443,403,0001,888
2013-08-199459709439702,680,0001,940
2013-08-169489609419531,395,0001,906
2013-08-159659779589632,317,0001,926
2013-08-149559759539742,531,0001,948
2013-08-139409559339553,378,0001,910
2013-08-129259339159302,506,0001,860
2013-08-098909278859204,310,0001,840
2013-08-08875892866870995,0001,740
2013-08-078958998798801,633,0001,760
2013-08-069009108859102,073,0001,820
2013-08-059039108969041,140,0001,808
2013-08-029109189019181,938,0001,836
2013-08-018769068729061,926,0001,812
2013-07-318848928718741,718,0001,748
2013-07-308668988668932,596,0001,786
2013-07-298778818638661,937,0001,732
2013-07-269139158938961,847,0001,792
2013-07-259429489209232,141,0001,846
2013-07-249509689489523,560,0001,904
2013-07-239529659509631,072,0001,926
2013-07-229639659509591,344,0001,918
2013-07-199699719399482,170,0001,896
2013-07-189589659559651,501,0001,930
2013-07-179419569399541,277,0001,908
2013-07-169449499409491,523,0001,898
2013-07-129319489319452,076,0001,890
2013-07-119359359209331,476,0001,866
2013-07-109369399269341,985,0001,868
2013-07-099309389239371,624,0001,874
2013-07-089369429179171,399,0001,834
2013-07-059259319229291,373,0001,858
2013-07-049069269069191,373,0001,838
2013-07-039279289199231,342,0001,846
2013-07-029229249149221,700,0001,844
2013-07-019099178959151,854,0001,830
2013-06-288749128749073,959,0001,814
2013-06-278568698458682,838,0001,736
2013-06-268558558338371,631,0001,674
2013-06-258448628338452,306,0001,690
2013-06-248558598438441,913,0001,688
2013-06-218188518088492,591,0001,698
2013-06-208368428278322,059,0001,664
2013-06-198468588418532,848,0001,706
2013-06-188378488218255,179,0001,650
2013-06-178268408188396,947,0001,678
2013-06-148118258018015,287,0001,602
2013-06-138118167877944,677,0001,588
2013-06-128108308028262,818,0001,652
2013-06-118418468268274,267,0001,654
2013-06-108328468238465,626,0001,692
2013-06-078018237918097,279,0001,618
2013-06-068158368108144,679,0001,628
2013-06-058428628258255,193,0001,650
2013-06-048298488178453,843,0001,690
2013-06-038628708388384,669,0001,676
2013-05-318939028748753,864,0001,750
2013-05-309009088698745,746,0001,748
2013-05-299269399069224,639,0001,844
2013-05-289059208949115,398,0001,822
2013-05-279279359129255,326,0001,850
2013-05-249729949259625,144,0001,924
2013-05-231,0381,0569679724,781,0001,944
2013-05-221,0241,0471,0221,0373,312,0002,074
2013-05-211,0111,0181,0021,0152,244,0002,030
2013-05-201,0141,0191,0091,0112,341,0002,022
2013-05-171,0221,0221,0071,0082,845,0002,016
2013-05-161,0141,0231,0021,0223,751,0002,044
2013-05-151,0071,0141,0031,0072,840,0002,014
2013-05-141,0161,0191,0011,0052,864,0002,010
2013-05-139801,0129781,0084,271,0002,016
2013-05-109699759619713,504,0001,942
2013-05-099729779529552,031,0001,910
2013-05-089689809639722,618,0001,944
2013-05-079559699549662,303,0001,932
2013-05-029409499349401,517,0001,880
2013-05-019489629419512,206,0001,902
2013-04-309449609439531,848,0001,906
2013-04-269629689449462,104,0001,892
2013-04-259449689449652,904,0001,930
2013-04-249459489389462,338,0001,892
2013-04-239339389279321,685,0001,864
2013-04-229509559429431,624,0001,886
2013-04-199379449209391,963,0001,878
2013-04-189299429239312,001,0001,862
2013-04-179259429219401,675,0001,880
2013-04-169209279089142,981,0001,828
2013-04-159339439279352,281,0001,870
2013-04-129549559359373,118,0001,874
2013-04-119459569409504,827,0001,900
2013-04-109359489339463,839,0001,892
2013-04-099309389229344,524,0001,868
2013-04-089039289039265,249,0001,852
2013-04-059229228768794,956,0001,758
2013-04-048298638258623,499,0001,724
2013-04-038508548348432,932,0001,686
2013-04-028338528148403,955,0001,680
2013-04-018728808538532,856,0001,706
2013-03-298958998728863,208,0001,772
2013-03-289129168888953,946,0001,790
2013-03-279129209019153,391,0001,830
2013-03-269149319089264,293,0001,852
2013-03-259349379219212,842,0001,842
2013-03-229289319189213,886,0001,842
2013-03-219339469329432,814,0001,886
2013-03-199299399279353,988,0001,870
2013-03-189319379199203,714,0001,840
2013-03-159399509389475,782,0001,894
2013-03-149409439289333,562,0001,866
2013-03-139209459209385,025,0001,876
2013-03-129179249129162,963,0001,832
2013-03-118949148909124,302,0001,824
2013-03-088928968768889,483,0001,776
2013-03-078688938668914,358,0001,782
2013-03-068468728448643,592,0001,728
2013-03-058548548408432,932,0001,686
2013-03-048368508358452,809,0001,690
2013-03-018108318088292,764,0001,658
2013-02-288048158028153,174,0001,630
2013-02-278018027927932,613,0001,586
2013-02-267968087958023,122,0001,604
2013-02-258068148058112,967,0001,622
2013-02-227947997917942,744,0001,588
2013-02-217928057928012,386,0001,602
2013-02-207978027937972,896,0001,594
2013-02-197917987887901,953,0001,580
2013-02-187817937817912,260,0001,582
2013-02-157767817677752,804,0001,550
2013-02-147777887767823,016,0001,564
2013-02-137887907727742,368,0001,548
2013-02-127837957827843,874,0001,568
2013-02-087557737547683,639,0001,536
2013-02-077687757647723,005,0001,544
2013-02-067487697437674,146,0001,534
2013-02-057367427357362,449,0001,472
2013-02-047427437367411,742,0001,482
2013-02-017417427347352,098,0001,470
2013-01-317397477287393,357,0001,478
2013-01-307297447277413,223,0001,482
2013-01-297217347207282,578,0001,456
2013-01-287287297217212,033,0001,442
2013-01-257137227127222,716,0001,444
2013-01-246937056917042,454,0001,408
2013-01-237037066946942,949,0001,388
2013-01-227047106957042,769,0001,408
2013-01-217087097017022,547,0001,404
2013-01-187027067017062,800,0001,412
2013-01-176966976836883,870,0001,376
2013-01-167067066966974,139,0001,394
2013-01-157157167057073,159,0001,414
2013-01-117007086957054,908,0001,410
2013-01-106886936856902,778,0001,380
2013-01-096736866716823,068,0001,364
2013-01-086796896736745,396,0001,348
2013-01-076946966786803,135,0001,360
2013-01-046966966856873,769,0001,374

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