7912 大日本印刷(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,512	2,525	2,502	2,513	552,300	2,513
2017-12-28	2,524	2,531	2,497	2,502	476,900	2,502
2017-12-27	2,519	2,522	2,507	2,514	524,900	2,514
2017-12-26	2,499	2,514	2,499	2,503	350,200	2,503
2017-12-25	2,486	2,505	2,483	2,504	281,800	2,504
2017-12-22	2,500	2,506	2,480	2,493	620,400	2,493
2017-12-21	2,473	2,504	2,459	2,493	706,200	2,493
2017-12-20	2,490	2,494	2,471	2,472	774,200	2,472
2017-12-19	2,513	2,524	2,503	2,506	633,400	2,506
2017-12-18	2,499	2,517	2,489	2,513	682,500	2,513
2017-12-15	2,483	2,489	2,458	2,473	957,000	2,473
2017-12-14	2,458	2,496	2,457	2,494	858,700	2,494
2017-12-13	2,473	2,486	2,454	2,458	657,400	2,458
2017-12-12	2,477	2,491	2,472	2,474	654,700	2,474
2017-12-11	2,502	2,504	2,470	2,477	954,300	2,477
2017-12-08	2,490	2,515	2,486	2,500	1,316,400	2,500
2017-12-07	2,440	2,472	2,433	2,470	1,031,000	2,470
2017-12-06	2,477	2,483	2,421	2,427	1,131,400	2,427
2017-12-05	2,416	2,459	2,411	2,453	938,900	2,453
2017-12-04	2,472	2,473	2,432	2,436	732,600	2,436
2017-12-01	2,473	2,473	2,445	2,458	814,200	2,458
2017-11-30	2,456	2,463	2,441	2,455	1,623,300	2,455
2017-11-29	2,437	2,454	2,430	2,450	879,700	2,450
2017-11-28	2,409	2,427	2,403	2,415	841,100	2,415
2017-11-27	2,440	2,449	2,422	2,422	840,800	2,422
2017-11-24	2,434	2,441	2,413	2,429	717,700	2,429
2017-11-22	2,450	2,458	2,435	2,441	796,300	2,441
2017-11-21	2,446	2,465	2,437	2,437	758,600	2,437
2017-11-20	2,455	2,458	2,440	2,445	637,400	2,445
2017-11-17	2,494	2,499	2,449	2,465	869,700	2,465
2017-11-16	2,465	2,472	2,445	2,467	881,300	2,467
2017-11-15	2,471	2,488	2,451	2,453	1,168,800	2,453
2017-11-13	2,542	2,548	2,484	2,484	1,476,500	2,484
2017-11-10	2,630	2,648	2,534	2,541	2,588,800	2,541
2017-11-09	2,838	2,854	2,756	2,787	1,590,400	2,787
2017-11-08	2,817	2,834	2,813	2,832	837,900	2,832
2017-11-07	2,779	2,849	2,775	2,849	1,027,700	2,849
2017-11-06	2,795	2,825	2,783	2,791	849,600	2,791
2017-11-02	2,761	2,827	2,758	2,821	1,275,100	2,821
2017-11-01	2,715	2,760	2,707	2,751	1,173,000	2,751
2017-10-31	2,690	2,714	2,684	2,705	841,100	2,705
2017-10-30	2,697	2,713	2,695	2,706	1,659,600	2,706
2017-10-27	2,702	2,718	2,679	2,712	886,200	2,712
2017-10-26	2,682	2,697	2,669	2,674	456,200	2,674
2017-10-25	2,730	2,733	2,673	2,683	920,400	2,683
2017-10-24	2,710	2,724	2,699	2,722	790,200	2,722
2017-10-23	2,706	2,708	2,687	2,692	562,900	2,692
2017-10-20	2,666	2,685	2,654	2,681	748,800	2,681
2017-10-19	2,664	2,684	2,660	2,667	629,100	2,667
2017-10-18	2,673	2,698	2,670	2,686	832,900	2,686
2017-10-17	2,685	2,687	2,654	2,665	798,400	2,665
2017-10-16	2,664	2,676	2,656	2,670	696,400	2,670
2017-10-13	2,650	2,690	2,625	2,649	1,288,400	2,649
2017-10-12	2,649	2,676	2,641	2,674	865,900	2,674
2017-10-11	2,620	2,645	2,614	2,640	688,000	2,640
2017-10-10	2,661	2,668	2,623	2,640	1,196,400	2,640
2017-10-06	2,700	2,705	2,673	2,679	735,500	2,679
2017-10-05	2,697	2,705	2,687	2,697	483,500	2,697
2017-10-04	2,708	2,711	2,683	2,697	626,000	2,697
2017-10-03	2,700	2,703	2,681	2,689	612,600	2,689
2017-10-02	2,679	2,679	2,654	2,676	721,700	2,676
2017-09-29	2,705	2,712	2,685	2,693	845,700	2,693
2017-09-28	2,704	2,721	2,694	2,712	851,200	2,712
2017-09-27	2,734	2,749	2,683	2,699	830,800	2,699
2017-09-26	1,368	1,384	1,363	1,381	1,307,000	2,762
2017-09-25	1,373	1,377	1,366	1,374	998,000	2,748
2017-09-22	1,377	1,384	1,361	1,369	1,995,000	2,738
2017-09-21	1,371	1,379	1,358	1,367	2,079,000	2,734
2017-09-20	1,327	1,350	1,321	1,349	2,408,000	2,698
2017-09-19	1,316	1,329	1,315	1,325	1,376,000	2,650
2017-09-15	1,326	1,327	1,308	1,310	3,004,000	2,620
2017-09-14	1,330	1,338	1,325	1,326	1,415,000	2,652
2017-09-13	1,331	1,338	1,329	1,329	1,216,000	2,658
2017-09-12	1,320	1,323	1,310	1,320	1,047,000	2,640
2017-09-11	1,290	1,302	1,287	1,302	1,166,000	2,604
2017-09-08	1,278	1,285	1,271	1,278	2,806,000	2,556
2017-09-07	1,291	1,303	1,287	1,296	1,497,000	2,592
2017-09-06	1,285	1,294	1,280	1,281	2,069,000	2,562
2017-09-05	1,299	1,299	1,280	1,289	1,304,000	2,578
2017-09-04	1,295	1,300	1,283	1,286	1,014,000	2,572
2017-09-01	1,301	1,305	1,293	1,304	1,195,000	2,608
2017-08-31	1,300	1,306	1,295	1,298	2,012,000	2,596
2017-08-30	1,294	1,299	1,285	1,297	1,176,000	2,594
2017-08-29	1,289	1,290	1,278	1,286	1,196,000	2,572
2017-08-28	1,293	1,298	1,285	1,297	1,003,000	2,594
2017-08-25	1,292	1,296	1,284	1,288	955,000	2,576
2017-08-24	1,290	1,300	1,289	1,290	875,000	2,580
2017-08-23	1,307	1,312	1,297	1,300	885,000	2,600
2017-08-22	1,291	1,301	1,291	1,293	755,000	2,586
2017-08-21	1,289	1,305	1,286	1,298	1,131,000	2,596
2017-08-18	1,292	1,302	1,290	1,291	1,199,000	2,582
2017-08-17	1,302	1,321	1,302	1,309	1,605,000	2,618
2017-08-16	1,296	1,319	1,294	1,305	1,433,000	2,610
2017-08-15	1,314	1,323	1,300	1,303	1,999,000	2,606
2017-08-14	1,303	1,323	1,292	1,301	3,717,000	2,602
2017-08-10	1,322	1,329	1,279	1,302	7,522,000	2,604
2017-08-09	1,245	1,251	1,227	1,232	1,776,000	2,464
2017-08-08	1,247	1,259	1,238	1,259	1,488,000	2,518
2017-08-07	1,237	1,249	1,236	1,247	939,000	2,494
2017-08-04	1,233	1,235	1,226	1,234	943,000	2,468
2017-08-03	1,240	1,240	1,233	1,238	798,000	2,476
2017-08-02	1,243	1,247	1,232	1,237	801,000	2,474
2017-08-01	1,224	1,241	1,220	1,241	1,489,000	2,482
2017-07-31	1,227	1,229	1,216	1,217	1,751,000	2,434
2017-07-28	1,239	1,239	1,230	1,233	1,160,000	2,466
2017-07-27	1,246	1,251	1,238	1,240	1,172,000	2,480
2017-07-26	1,253	1,256	1,240	1,246	820,000	2,492
2017-07-25	1,248	1,251	1,243	1,248	1,203,000	2,496
2017-07-24	1,254	1,254	1,244	1,250	1,310,000	2,500
2017-07-21	1,274	1,282	1,265	1,267	1,467,000	2,534
2017-07-20	1,284	1,293	1,277	1,286	1,062,000	2,572
2017-07-19	1,282	1,293	1,280	1,286	1,215,000	2,572
2017-07-18	1,292	1,292	1,275	1,285	1,629,000	2,570
2017-07-14	1,274	1,303	1,268	1,294	3,306,000	2,588
2017-07-13	1,265	1,271	1,264	1,268	1,205,000	2,536
2017-07-12	1,262	1,267	1,258	1,262	1,244,000	2,524
2017-07-11	1,253	1,270	1,250	1,269	1,270,000	2,538
2017-07-10	1,254	1,256	1,241	1,253	1,953,000	2,506
2017-07-07	1,236	1,240	1,232	1,234	1,380,000	2,468
2017-07-06	1,235	1,245	1,231	1,242	1,484,000	2,484
2017-07-05	1,232	1,238	1,227	1,235	1,537,000	2,470
2017-07-04	1,248	1,248	1,229	1,231	1,639,000	2,462
2017-07-03	1,246	1,246	1,233	1,239	1,536,000	2,478
2017-06-30	1,248	1,257	1,243	1,248	2,279,000	2,496
2017-06-29	1,253	1,269	1,252	1,269	1,768,000	2,538
2017-06-28	1,243	1,257	1,243	1,248	1,041,000	2,496
2017-06-27	1,250	1,252	1,243	1,250	1,486,000	2,500
2017-06-26	1,257	1,261	1,247	1,247	1,048,000	2,494
2017-06-23	1,265	1,265	1,257	1,262	1,492,000	2,524
2017-06-22	1,255	1,268	1,254	1,265	1,749,000	2,530
2017-06-21	1,261	1,262	1,254	1,255	1,538,000	2,510
2017-06-20	1,259	1,273	1,259	1,268	1,846,000	2,536
2017-06-19	1,242	1,265	1,242	1,259	1,890,000	2,518
2017-06-16	1,247	1,249	1,240	1,242	2,160,000	2,484
2017-06-15	1,231	1,240	1,228	1,236	1,814,000	2,472
2017-06-14	1,235	1,239	1,232	1,234	1,400,000	2,468
2017-06-13	1,225	1,232	1,224	1,231	1,170,000	2,462
2017-06-12	1,226	1,232	1,222	1,230	1,490,000	2,460
2017-06-09	1,237	1,249	1,227	1,230	3,570,000	2,460
2017-06-08	1,248	1,248	1,226	1,237	2,416,000	2,474
2017-06-07	1,243	1,243	1,223	1,239	1,848,000	2,478
2017-06-06	1,257	1,257	1,232	1,234	1,750,000	2,468
2017-06-05	1,257	1,263	1,250	1,257	1,877,000	2,514
2017-06-02	1,249	1,266	1,241	1,263	2,610,000	2,526
2017-06-01	1,231	1,240	1,228	1,238	2,437,000	2,476
2017-05-31	1,242	1,243	1,223	1,231	2,359,000	2,462
2017-05-30	1,235	1,244	1,230	1,241	947,000	2,482
2017-05-29	1,230	1,242	1,227	1,240	859,000	2,480
2017-05-26	1,238	1,241	1,228	1,228	1,367,000	2,456
2017-05-25	1,235	1,244	1,226	1,241	1,875,000	2,482
2017-05-24	1,240	1,242	1,232	1,240	1,610,000	2,480
2017-05-23	1,221	1,232	1,220	1,225	1,119,000	2,450
2017-05-22	1,231	1,234	1,223	1,227	1,381,000	2,454
2017-05-19	1,231	1,232	1,218	1,225	2,165,000	2,450
2017-05-18	1,239	1,247	1,230	1,237	2,227,000	2,474
2017-05-17	1,258	1,264	1,254	1,258	1,889,000	2,516
2017-05-16	1,251	1,269	1,251	1,268	2,466,000	2,536
2017-05-15	1,247	1,259	1,236	1,250	5,295,000	2,500
2017-05-12	1,250	1,250	1,237	1,247	1,713,000	2,494
2017-05-11	1,262	1,263	1,246	1,247	1,531,000	2,494
2017-05-10	1,263	1,273	1,263	1,268	2,022,000	2,536
2017-05-09	1,270	1,272	1,260	1,260	2,031,000	2,520
2017-05-08	1,252	1,277	1,251	1,276	2,523,000	2,552
2017-05-02	1,240	1,248	1,235	1,238	1,882,000	2,476
2017-05-01	1,236	1,240	1,226	1,239	1,068,000	2,478
2017-04-28	1,230	1,240	1,229	1,240	1,930,000	2,480
2017-04-27	1,226	1,232	1,223	1,229	1,393,000	2,458
2017-04-26	1,223	1,228	1,217	1,228	1,352,000	2,456
2017-04-25	1,212	1,222	1,204	1,219	1,568,000	2,438
2017-04-24	1,214	1,221	1,207	1,217	1,325,000	2,434
2017-04-21	1,196	1,205	1,193	1,202	1,689,000	2,404
2017-04-20	1,191	1,201	1,185	1,188	1,714,000	2,376
2017-04-19	1,187	1,199	1,186	1,192	1,705,000	2,384
2017-04-18	1,200	1,203	1,187	1,193	1,113,000	2,386
2017-04-17	1,170	1,189	1,169	1,188	1,156,000	2,376
2017-04-14	1,207	1,208	1,171	1,173	1,847,000	2,346
2017-04-13	1,192	1,199	1,186	1,191	1,710,000	2,382
2017-04-12	1,206	1,212	1,196	1,205	1,653,000	2,410
2017-04-11	1,220	1,228	1,218	1,221	1,192,000	2,442
2017-04-10	1,221	1,228	1,216	1,225	1,754,000	2,450
2017-04-07	1,196	1,214	1,192	1,206	2,892,000	2,412
2017-04-06	1,200	1,203	1,182	1,184	1,667,000	2,368
2017-04-05	1,212	1,217	1,200	1,205	2,017,000	2,410
2017-04-04	1,206	1,213	1,195	1,207	1,671,000	2,414
2017-04-03	1,212	1,214	1,203	1,204	1,597,000	2,408
2017-03-31	1,223	1,223	1,200	1,200	2,283,000	2,400
2017-03-30	1,207	1,215	1,203	1,207	1,575,000	2,414
2017-03-29	1,212	1,212	1,196	1,207	1,737,000	2,414
2017-03-28	1,220	1,226	1,210	1,216	1,512,000	2,432
2017-03-27	1,207	1,210	1,199	1,206	1,275,000	2,412
2017-03-24	1,220	1,235	1,215	1,223	1,553,000	2,446
2017-03-23	1,219	1,220	1,201	1,216	1,471,000	2,432
2017-03-22	1,218	1,229	1,213	1,213	1,626,000	2,426
2017-03-21	1,228	1,243	1,222	1,242	1,762,000	2,484
2017-03-17	1,226	1,232	1,221	1,226	1,824,000	2,452
2017-03-16	1,226	1,238	1,223	1,233	1,689,000	2,466
2017-03-15	1,225	1,229	1,219	1,227	1,376,000	2,454
2017-03-14	1,235	1,241	1,228	1,230	1,239,000	2,460
2017-03-13	1,233	1,244	1,229	1,239	1,504,000	2,478
2017-03-10	1,220	1,247	1,220	1,241	2,294,000	2,482
2017-03-09	1,227	1,227	1,216	1,220	1,186,000	2,440
2017-03-08	1,222	1,225	1,214	1,217	1,235,000	2,434
2017-03-07	1,224	1,231	1,219	1,227	1,639,000	2,454
2017-03-06	1,223	1,227	1,218	1,221	1,016,000	2,442
2017-03-03	1,239	1,243	1,224	1,230	1,813,000	2,460
2017-03-02	1,243	1,249	1,236	1,244	1,735,000	2,488
2017-03-01	1,223	1,235	1,220	1,234	1,663,000	2,468
2017-02-28	1,215	1,234	1,211	1,222	1,577,000	2,444
2017-02-27	1,211	1,215	1,200	1,210	1,048,000	2,420
2017-02-24	1,216	1,225	1,212	1,218	1,154,000	2,436
2017-02-23	1,215	1,225	1,204	1,225	1,295,000	2,450
2017-02-22	1,196	1,219	1,193	1,215	1,482,000	2,430
2017-02-21	1,187	1,199	1,184	1,196	1,096,000	2,392
2017-02-20	1,186	1,192	1,176	1,186	1,370,000	2,372
2017-02-17	1,197	1,200	1,192	1,197	835,000	2,394
2017-02-16	1,213	1,217	1,200	1,203	1,203,000	2,406
2017-02-15	1,211	1,215	1,207	1,212	924,000	2,424
2017-02-14	1,206	1,214	1,198	1,199	1,137,000	2,398
2017-02-13	1,212	1,212	1,200	1,205	1,644,000	2,410
2017-02-10	1,198	1,207	1,161	1,206	2,513,000	2,412
2017-02-09	1,140	1,146	1,135	1,141	1,014,000	2,282
2017-02-08	1,144	1,151	1,140	1,151	1,206,000	2,302
2017-02-07	1,138	1,148	1,138	1,146	1,165,000	2,292
2017-02-06	1,154	1,156	1,136	1,143	1,306,000	2,286
2017-02-03	1,140	1,148	1,134	1,143	1,425,000	2,286
2017-02-02	1,155	1,155	1,129	1,132	1,054,000	2,264
2017-02-01	1,140	1,154	1,131	1,154	1,025,000	2,308
2017-01-31	1,151	1,155	1,143	1,149	1,243,000	2,298
2017-01-30	1,161	1,164	1,151	1,161	943,000	2,322
2017-01-27	1,168	1,170	1,157	1,162	1,063,000	2,324
2017-01-26	1,162	1,164	1,154	1,163	1,289,000	2,326
2017-01-25	1,154	1,160	1,141	1,147	1,062,000	2,294
2017-01-24	1,146	1,148	1,134	1,136	987,000	2,272
2017-01-23	1,148	1,154	1,139	1,147	1,318,000	2,294
2017-01-20	1,153	1,162	1,151	1,158	1,134,000	2,316
2017-01-19	1,158	1,168	1,156	1,165	1,311,000	2,330
2017-01-18	1,156	1,157	1,142	1,154	1,405,000	2,308
2017-01-17	1,181	1,183	1,159	1,159	1,132,000	2,318
2017-01-16	1,182	1,187	1,173	1,179	1,172,000	2,358
2017-01-13	1,180	1,200	1,179	1,194	1,450,000	2,388
2017-01-12	1,195	1,195	1,180	1,182	1,117,000	2,364
2017-01-11	1,195	1,200	1,190	1,194	1,049,000	2,388
2017-01-10	1,203	1,205	1,187	1,190	1,777,000	2,380
2017-01-06	1,215	1,216	1,202	1,210	1,514,000	2,420
2017-01-05	1,206	1,225	1,202	1,218	2,387,000	2,436
2017-01-04	1,180	1,211	1,179	1,211	2,567,000	2,422

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