1. HOME >
  2. 株価時系列 >
  3. 7912 >
  4. 2017年

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
2017-12-292,5122,5252,5022,513552,3001,256.50
2017-12-282,5242,5312,4972,502476,9001,251
2017-12-272,5192,5222,5072,514524,9001,257
2017-12-262,4992,5142,4992,503350,2001,251.50
2017-12-252,4862,5052,4832,504281,8001,252
2017-12-222,5002,5062,4802,493620,4001,246.50
2017-12-212,4732,5042,4592,493706,2001,246.50
2017-12-202,4902,4942,4712,472774,2001,236
2017-12-192,5132,5242,5032,506633,4001,253
2017-12-182,4992,5172,4892,513682,5001,256.50
2017-12-152,4832,4892,4582,473957,0001,236.50
2017-12-142,4582,4962,4572,494858,7001,247
2017-12-132,4732,4862,4542,458657,4001,229
2017-12-122,4772,4912,4722,474654,7001,237
2017-12-112,5022,5042,4702,477954,3001,238.50
2017-12-082,4902,5152,4862,5001,316,4001,250
2017-12-072,4402,4722,4332,4701,031,0001,235
2017-12-062,4772,4832,4212,4271,131,4001,213.50
2017-12-052,4162,4592,4112,453938,9001,226.50
2017-12-042,4722,4732,4322,436732,6001,218
2017-12-012,4732,4732,4452,458814,2001,229
2017-11-302,4562,4632,4412,4551,623,3001,227.50
2017-11-292,4372,4542,4302,450879,7001,225
2017-11-282,4092,4272,4032,415841,1001,207.50
2017-11-272,4402,4492,4222,422840,8001,211
2017-11-242,4342,4412,4132,429717,7001,214.50
2017-11-222,4502,4582,4352,441796,3001,220.50
2017-11-212,4462,4652,4372,437758,6001,218.50
2017-11-202,4552,4582,4402,445637,4001,222.50
2017-11-172,4942,4992,4492,465869,7001,232.50
2017-11-162,4652,4722,4452,467881,3001,233.50
2017-11-152,4712,4882,4512,4531,168,8001,226.50
2017-11-132,5422,5482,4842,4841,476,5001,242
2017-11-102,6302,6482,5342,5412,588,8001,270.50
2017-11-092,8382,8542,7562,7871,590,4001,393.50
2017-11-082,8172,8342,8132,832837,9001,416
2017-11-072,7792,8492,7752,8491,027,7001,424.50
2017-11-062,7952,8252,7832,791849,6001,395.50
2017-11-022,7612,8272,7582,8211,275,1001,410.50
2017-11-012,7152,7602,7072,7511,173,0001,375.50
2017-10-312,6902,7142,6842,705841,1001,352.50
2017-10-302,6972,7132,6952,7061,659,6001,353
2017-10-272,7022,7182,6792,712886,2001,356
2017-10-262,6822,6972,6692,674456,2001,337
2017-10-252,7302,7332,6732,683920,4001,341.50
2017-10-242,7102,7242,6992,722790,2001,361
2017-10-232,7062,7082,6872,692562,9001,346
2017-10-202,6662,6852,6542,681748,8001,340.50
2017-10-192,6642,6842,6602,667629,1001,333.50
2017-10-182,6732,6982,6702,686832,9001,343
2017-10-172,6852,6872,6542,665798,4001,332.50
2017-10-162,6642,6762,6562,670696,4001,335
2017-10-132,6502,6902,6252,6491,288,4001,324.50
2017-10-122,6492,6762,6412,674865,9001,337
2017-10-112,6202,6452,6142,640688,0001,320
2017-10-102,6612,6682,6232,6401,196,4001,320
2017-10-062,7002,7052,6732,679735,5001,339.50
2017-10-052,6972,7052,6872,697483,5001,348.50
2017-10-042,7082,7112,6832,697626,0001,348.50
2017-10-032,7002,7032,6812,689612,6001,344.50
2017-10-022,6792,6792,6542,676721,7001,338
2017-09-292,7052,7122,6852,693845,7001,346.50
2017-09-282,7042,7212,6942,712851,2001,356
2017-09-272,7342,7492,6832,699830,8001,349.50
2017-09-261,3681,3841,3631,3811,307,0001,381
2017-09-251,3731,3771,3661,374998,0001,374
2017-09-221,3771,3841,3611,3691,995,0001,369
2017-09-211,3711,3791,3581,3672,079,0001,367
2017-09-201,3271,3501,3211,3492,408,0001,349
2017-09-191,3161,3291,3151,3251,376,0001,325
2017-09-151,3261,3271,3081,3103,004,0001,310
2017-09-141,3301,3381,3251,3261,415,0001,326
2017-09-131,3311,3381,3291,3291,216,0001,329
2017-09-121,3201,3231,3101,3201,047,0001,320
2017-09-111,2901,3021,2871,3021,166,0001,302
2017-09-081,2781,2851,2711,2782,806,0001,278
2017-09-071,2911,3031,2871,2961,497,0001,296
2017-09-061,2851,2941,2801,2812,069,0001,281
2017-09-051,2991,2991,2801,2891,304,0001,289
2017-09-041,2951,3001,2831,2861,014,0001,286
2017-09-011,3011,3051,2931,3041,195,0001,304
2017-08-311,3001,3061,2951,2982,012,0001,298
2017-08-301,2941,2991,2851,2971,176,0001,297
2017-08-291,2891,2901,2781,2861,196,0001,286
2017-08-281,2931,2981,2851,2971,003,0001,297
2017-08-251,2921,2961,2841,288955,0001,288
2017-08-241,2901,3001,2891,290875,0001,290
2017-08-231,3071,3121,2971,300885,0001,300
2017-08-221,2911,3011,2911,293755,0001,293
2017-08-211,2891,3051,2861,2981,131,0001,298
2017-08-181,2921,3021,2901,2911,199,0001,291
2017-08-171,3021,3211,3021,3091,605,0001,309
2017-08-161,2961,3191,2941,3051,433,0001,305
2017-08-151,3141,3231,3001,3031,999,0001,303
2017-08-141,3031,3231,2921,3013,717,0001,301
2017-08-101,3221,3291,2791,3027,522,0001,302
2017-08-091,2451,2511,2271,2321,776,0001,232
2017-08-081,2471,2591,2381,2591,488,0001,259
2017-08-071,2371,2491,2361,247939,0001,247
2017-08-041,2331,2351,2261,234943,0001,234
2017-08-031,2401,2401,2331,238798,0001,238
2017-08-021,2431,2471,2321,237801,0001,237
2017-08-011,2241,2411,2201,2411,489,0001,241
2017-07-311,2271,2291,2161,2171,751,0001,217
2017-07-281,2391,2391,2301,2331,160,0001,233
2017-07-271,2461,2511,2381,2401,172,0001,240
2017-07-261,2531,2561,2401,246820,0001,246
2017-07-251,2481,2511,2431,2481,203,0001,248
2017-07-241,2541,2541,2441,2501,310,0001,250
2017-07-211,2741,2821,2651,2671,467,0001,267
2017-07-201,2841,2931,2771,2861,062,0001,286
2017-07-191,2821,2931,2801,2861,215,0001,286
2017-07-181,2921,2921,2751,2851,629,0001,285
2017-07-141,2741,3031,2681,2943,306,0001,294
2017-07-131,2651,2711,2641,2681,205,0001,268
2017-07-121,2621,2671,2581,2621,244,0001,262
2017-07-111,2531,2701,2501,2691,270,0001,269
2017-07-101,2541,2561,2411,2531,953,0001,253
2017-07-071,2361,2401,2321,2341,380,0001,234
2017-07-061,2351,2451,2311,2421,484,0001,242
2017-07-051,2321,2381,2271,2351,537,0001,235
2017-07-041,2481,2481,2291,2311,639,0001,231
2017-07-031,2461,2461,2331,2391,536,0001,239
2017-06-301,2481,2571,2431,2482,279,0001,248
2017-06-291,2531,2691,2521,2691,768,0001,269
2017-06-281,2431,2571,2431,2481,041,0001,248
2017-06-271,2501,2521,2431,2501,486,0001,250
2017-06-261,2571,2611,2471,2471,048,0001,247
2017-06-231,2651,2651,2571,2621,492,0001,262
2017-06-221,2551,2681,2541,2651,749,0001,265
2017-06-211,2611,2621,2541,2551,538,0001,255
2017-06-201,2591,2731,2591,2681,846,0001,268
2017-06-191,2421,2651,2421,2591,890,0001,259
2017-06-161,2471,2491,2401,2422,160,0001,242
2017-06-151,2311,2401,2281,2361,814,0001,236
2017-06-141,2351,2391,2321,2341,400,0001,234
2017-06-131,2251,2321,2241,2311,170,0001,231
2017-06-121,2261,2321,2221,2301,490,0001,230
2017-06-091,2371,2491,2271,2303,570,0001,230
2017-06-081,2481,2481,2261,2372,416,0001,237
2017-06-071,2431,2431,2231,2391,848,0001,239
2017-06-061,2571,2571,2321,2341,750,0001,234
2017-06-051,2571,2631,2501,2571,877,0001,257
2017-06-021,2491,2661,2411,2632,610,0001,263
2017-06-011,2311,2401,2281,2382,437,0001,238
2017-05-311,2421,2431,2231,2312,359,0001,231
2017-05-301,2351,2441,2301,241947,0001,241
2017-05-291,2301,2421,2271,240859,0001,240
2017-05-261,2381,2411,2281,2281,367,0001,228
2017-05-251,2351,2441,2261,2411,875,0001,241
2017-05-241,2401,2421,2321,2401,610,0001,240
2017-05-231,2211,2321,2201,2251,119,0001,225
2017-05-221,2311,2341,2231,2271,381,0001,227
2017-05-191,2311,2321,2181,2252,165,0001,225
2017-05-181,2391,2471,2301,2372,227,0001,237
2017-05-171,2581,2641,2541,2581,889,0001,258
2017-05-161,2511,2691,2511,2682,466,0001,268
2017-05-151,2471,2591,2361,2505,295,0001,250
2017-05-121,2501,2501,2371,2471,713,0001,247
2017-05-111,2621,2631,2461,2471,531,0001,247
2017-05-101,2631,2731,2631,2682,022,0001,268
2017-05-091,2701,2721,2601,2602,031,0001,260
2017-05-081,2521,2771,2511,2762,523,0001,276
2017-05-021,2401,2481,2351,2381,882,0001,238
2017-05-011,2361,2401,2261,2391,068,0001,239
2017-04-281,2301,2401,2291,2401,930,0001,240
2017-04-271,2261,2321,2231,2291,393,0001,229
2017-04-261,2231,2281,2171,2281,352,0001,228
2017-04-251,2121,2221,2041,2191,568,0001,219
2017-04-241,2141,2211,2071,2171,325,0001,217
2017-04-211,1961,2051,1931,2021,689,0001,202
2017-04-201,1911,2011,1851,1881,714,0001,188
2017-04-191,1871,1991,1861,1921,705,0001,192
2017-04-181,2001,2031,1871,1931,113,0001,193
2017-04-171,1701,1891,1691,1881,156,0001,188
2017-04-141,2071,2081,1711,1731,847,0001,173
2017-04-131,1921,1991,1861,1911,710,0001,191
2017-04-121,2061,2121,1961,2051,653,0001,205
2017-04-111,2201,2281,2181,2211,192,0001,221
2017-04-101,2211,2281,2161,2251,754,0001,225
2017-04-071,1961,2141,1921,2062,892,0001,206
2017-04-061,2001,2031,1821,1841,667,0001,184
2017-04-051,2121,2171,2001,2052,017,0001,205
2017-04-041,2061,2131,1951,2071,671,0001,207
2017-04-031,2121,2141,2031,2041,597,0001,204
2017-03-311,2231,2231,2001,2002,283,0001,200
2017-03-301,2071,2151,2031,2071,575,0001,207
2017-03-291,2121,2121,1961,2071,737,0001,207
2017-03-281,2201,2261,2101,2161,512,0001,216
2017-03-271,2071,2101,1991,2061,275,0001,206
2017-03-241,2201,2351,2151,2231,553,0001,223
2017-03-231,2191,2201,2011,2161,471,0001,216
2017-03-221,2181,2291,2131,2131,626,0001,213
2017-03-211,2281,2431,2221,2421,762,0001,242
2017-03-171,2261,2321,2211,2261,824,0001,226
2017-03-161,2261,2381,2231,2331,689,0001,233
2017-03-151,2251,2291,2191,2271,376,0001,227
2017-03-141,2351,2411,2281,2301,239,0001,230
2017-03-131,2331,2441,2291,2391,504,0001,239
2017-03-101,2201,2471,2201,2412,294,0001,241
2017-03-091,2271,2271,2161,2201,186,0001,220
2017-03-081,2221,2251,2141,2171,235,0001,217
2017-03-071,2241,2311,2191,2271,639,0001,227
2017-03-061,2231,2271,2181,2211,016,0001,221
2017-03-031,2391,2431,2241,2301,813,0001,230
2017-03-021,2431,2491,2361,2441,735,0001,244
2017-03-011,2231,2351,2201,2341,663,0001,234
2017-02-281,2151,2341,2111,2221,577,0001,222
2017-02-271,2111,2151,2001,2101,048,0001,210
2017-02-241,2161,2251,2121,2181,154,0001,218
2017-02-231,2151,2251,2041,2251,295,0001,225
2017-02-221,1961,2191,1931,2151,482,0001,215
2017-02-211,1871,1991,1841,1961,096,0001,196
2017-02-201,1861,1921,1761,1861,370,0001,186
2017-02-171,1971,2001,1921,197835,0001,197
2017-02-161,2131,2171,2001,2031,203,0001,203
2017-02-151,2111,2151,2071,212924,0001,212
2017-02-141,2061,2141,1981,1991,137,0001,199
2017-02-131,2121,2121,2001,2051,644,0001,205
2017-02-101,1981,2071,1611,2062,513,0001,206
2017-02-091,1401,1461,1351,1411,014,0001,141
2017-02-081,1441,1511,1401,1511,206,0001,151
2017-02-071,1381,1481,1381,1461,165,0001,146
2017-02-061,1541,1561,1361,1431,306,0001,143
2017-02-031,1401,1481,1341,1431,425,0001,143
2017-02-021,1551,1551,1291,1321,054,0001,132
2017-02-011,1401,1541,1311,1541,025,0001,154
2017-01-311,1511,1551,1431,1491,243,0001,149
2017-01-301,1611,1641,1511,161943,0001,161
2017-01-271,1681,1701,1571,1621,063,0001,162
2017-01-261,1621,1641,1541,1631,289,0001,163
2017-01-251,1541,1601,1411,1471,062,0001,147
2017-01-241,1461,1481,1341,136987,0001,136
2017-01-231,1481,1541,1391,1471,318,0001,147
2017-01-201,1531,1621,1511,1581,134,0001,158
2017-01-191,1581,1681,1561,1651,311,0001,165
2017-01-181,1561,1571,1421,1541,405,0001,154
2017-01-171,1811,1831,1591,1591,132,0001,159
2017-01-161,1821,1871,1731,1791,172,0001,179
2017-01-131,1801,2001,1791,1941,450,0001,194
2017-01-121,1951,1951,1801,1821,117,0001,182
2017-01-111,1951,2001,1901,1941,049,0001,194
2017-01-101,2031,2051,1871,1901,777,0001,190
2017-01-061,2151,2161,2021,2101,514,0001,210
2017-01-051,2061,2251,2021,2182,387,0001,218
2017-01-041,1801,2111,1791,2112,567,0001,211

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