7912 大日本印刷(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,288	2,302	2,282	2,297	573,900	2,297
2018-12-27	2,266	2,323	2,249	2,296	822,200	2,296
2018-12-26	2,192	2,226	2,174	2,216	908,000	2,216
2018-12-25	2,235	2,247	2,185	2,192	818,000	2,192
2018-12-21	2,345	2,354	2,294	2,311	1,467,400	2,311
2018-12-20	2,392	2,401	2,325	2,333	944,100	2,333
2018-12-19	2,419	2,426	2,392	2,410	1,037,600	2,410
2018-12-18	2,455	2,455	2,411	2,414	893,400	2,414
2018-12-17	2,461	2,466	2,441	2,449	600,900	2,449
2018-12-14	2,482	2,489	2,446	2,456	1,641,000	2,456
2018-12-13	2,470	2,478	2,455	2,469	785,100	2,469
2018-12-12	2,436	2,454	2,424	2,446	1,102,200	2,446
2018-12-11	2,478	2,481	2,429	2,430	921,300	2,430
2018-12-10	2,465	2,478	2,457	2,472	759,900	2,472
2018-12-07	2,493	2,515	2,480	2,506	767,500	2,506
2018-12-06	2,527	2,532	2,476	2,500	1,006,900	2,500
2018-12-05	2,519	2,562	2,512	2,556	861,400	2,556
2018-12-04	2,612	2,612	2,557	2,557	1,148,100	2,557
2018-12-03	2,635	2,653	2,601	2,635	864,400	2,635
2018-11-30	2,638	2,651	2,617	2,626	2,276,100	2,626
2018-11-29	2,658	2,660	2,622	2,627	859,100	2,627
2018-11-28	2,650	2,654	2,627	2,638	609,800	2,638
2018-11-27	2,616	2,635	2,601	2,628	615,800	2,628
2018-11-26	2,600	2,617	2,594	2,597	720,800	2,597
2018-11-22	2,575	2,597	2,565	2,591	559,600	2,591
2018-11-21	2,530	2,561	2,524	2,548	686,600	2,548
2018-11-20	2,546	2,613	2,541	2,596	1,050,300	2,596
2018-11-19	2,562	2,600	2,558	2,558	1,054,500	2,558
2018-11-16	2,565	2,592	2,555	2,559	1,153,200	2,559
2018-11-15	2,548	2,593	2,533	2,581	1,023,800	2,581
2018-11-14	2,490	2,569	2,490	2,561	783,400	2,561
2018-11-13	2,542	2,550	2,490	2,517	664,100	2,517
2018-11-12	2,576	2,606	2,564	2,591	613,300	2,591
2018-11-09	2,610	2,619	2,575	2,588	670,800	2,588
2018-11-08	2,597	2,617	2,579	2,589	666,500	2,589
2018-11-07	2,575	2,582	2,534	2,545	692,200	2,545
2018-11-06	2,542	2,576	2,537	2,567	549,900	2,567
2018-11-05	2,520	2,550	2,513	2,540	744,000	2,540
2018-11-02	2,534	2,552	2,502	2,532	840,900	2,532
2018-11-01	2,529	2,539	2,515	2,522	543,000	2,522
2018-10-31	2,504	2,547	2,493	2,535	1,123,900	2,535
2018-10-30	2,468	2,521	2,465	2,490	2,419,300	2,490
2018-10-29	2,486	2,514	2,474	2,477	538,600	2,477
2018-10-26	2,501	2,515	2,471	2,480	798,600	2,480
2018-10-25	2,506	2,518	2,480	2,484	697,600	2,484
2018-10-24	2,570	2,581	2,541	2,556	1,063,900	2,556
2018-10-23	2,604	2,605	2,558	2,562	856,800	2,562
2018-10-22	2,575	2,612	2,562	2,612	676,200	2,612
2018-10-19	2,572	2,595	2,551	2,590	799,300	2,590
2018-10-18	2,597	2,618	2,588	2,594	862,200	2,594
2018-10-17	2,588	2,617	2,576	2,593	710,800	2,593
2018-10-16	2,528	2,571	2,528	2,566	856,900	2,566
2018-10-15	2,564	2,602	2,551	2,552	1,274,200	2,552
2018-10-12	2,531	2,550	2,527	2,542	875,800	2,542
2018-10-11	2,562	2,590	2,539	2,562	1,100,900	2,562
2018-10-10	2,614	2,639	2,604	2,612	799,000	2,612
2018-10-09	2,621	2,629	2,598	2,608	877,500	2,608
2018-10-05	2,629	2,650	2,619	2,636	720,000	2,636
2018-10-04	2,662	2,668	2,639	2,643	835,700	2,643
2018-10-03	2,655	2,674	2,643	2,656	695,700	2,656
2018-10-02	2,672	2,691	2,665	2,667	1,157,500	2,667
2018-10-01	2,664	2,675	2,648	2,655	622,400	2,655
2018-09-28	2,645	2,664	2,624	2,642	1,061,200	2,642
2018-09-27	2,624	2,658	2,624	2,635	903,500	2,635
2018-09-26	2,608	2,638	2,592	2,631	994,600	2,631
2018-09-25	2,662	2,675	2,652	2,666	773,000	2,666
2018-09-21	2,667	2,676	2,634	2,635	1,296,500	2,635
2018-09-20	2,664	2,664	2,631	2,637	690,800	2,637
2018-09-19	2,653	2,668	2,643	2,655	789,000	2,655
2018-09-18	2,563	2,625	2,560	2,617	925,600	2,617
2018-09-14	2,565	2,568	2,537	2,553	1,096,700	2,553
2018-09-13	2,550	2,579	2,538	2,541	761,700	2,541
2018-09-12	2,536	2,542	2,513	2,539	469,400	2,539
2018-09-11	2,530	2,542	2,520	2,541	567,800	2,541
2018-09-10	2,510	2,527	2,499	2,521	695,300	2,521
2018-09-07	2,485	2,516	2,485	2,515	608,900	2,515
2018-09-06	2,492	2,512	2,479	2,491	666,400	2,491
2018-09-05	2,506	2,509	2,473	2,495	690,500	2,495
2018-09-04	2,540	2,548	2,515	2,519	799,000	2,519
2018-09-03	2,493	2,521	2,482	2,519	799,400	2,519
2018-08-31	2,497	2,513	2,488	2,493	694,600	2,493
2018-08-30	2,472	2,506	2,465	2,505	944,000	2,505
2018-08-29	2,428	2,446	2,428	2,433	525,600	2,433
2018-08-28	2,450	2,467	2,428	2,430	744,800	2,430
2018-08-27	2,433	2,445	2,414	2,423	626,200	2,423
2018-08-24	2,415	2,433	2,411	2,429	528,400	2,429
2018-08-23	2,390	2,415	2,390	2,411	765,000	2,411
2018-08-22	2,376	2,388	2,359	2,383	674,200	2,383
2018-08-21	2,385	2,393	2,366	2,374	569,300	2,374
2018-08-20	2,426	2,436	2,402	2,410	422,500	2,410
2018-08-17	2,445	2,451	2,424	2,433	480,800	2,433
2018-08-16	2,416	2,433	2,401	2,419	656,800	2,419
2018-08-15	2,455	2,466	2,428	2,441	432,900	2,441
2018-08-14	2,409	2,454	2,401	2,450	674,200	2,450
2018-08-13	2,462	2,468	2,399	2,402	846,400	2,402
2018-08-10	2,496	2,518	2,471	2,480	1,264,100	2,480
2018-08-09	2,404	2,413	2,389	2,396	602,300	2,396
2018-08-08	2,436	2,442	2,404	2,406	617,500	2,406
2018-08-07	2,431	2,457	2,425	2,445	419,400	2,445
2018-08-06	2,415	2,440	2,408	2,424	469,500	2,424
2018-08-03	2,439	2,443	2,405	2,421	578,600	2,421
2018-08-02	2,444	2,476	2,439	2,444	543,400	2,444
2018-08-01	2,435	2,457	2,430	2,447	579,600	2,447
2018-07-31	2,425	2,451	2,411	2,437	834,000	2,437
2018-07-30	2,416	2,434	2,412	2,421	315,000	2,421
2018-07-27	2,425	2,438	2,419	2,436	418,800	2,436
2018-07-26	2,428	2,434	2,411	2,422	580,000	2,422
2018-07-25	2,400	2,409	2,376	2,403	426,800	2,403
2018-07-24	2,369	2,389	2,365	2,380	359,400	2,380
2018-07-23	2,343	2,373	2,342	2,369	441,400	2,369
2018-07-20	2,357	2,367	2,335	2,356	526,600	2,356
2018-07-19	2,378	2,385	2,365	2,366	414,300	2,366
2018-07-18	2,380	2,411	2,378	2,390	555,200	2,390
2018-07-17	2,347	2,393	2,341	2,373	605,400	2,373
2018-07-13	2,349	2,371	2,329	2,359	640,200	2,359
2018-07-12	2,336	2,349	2,323	2,324	618,400	2,324
2018-07-11	2,357	2,369	2,327	2,344	568,400	2,344
2018-07-10	2,378	2,406	2,373	2,395	816,900	2,395
2018-07-09	2,348	2,368	2,338	2,356	492,600	2,356
2018-07-06	2,342	2,369	2,336	2,345	667,800	2,345
2018-07-05	2,355	2,376	2,334	2,347	755,800	2,347
2018-07-04	2,341	2,377	2,333	2,367	762,500	2,367
2018-07-03	2,382	2,397	2,345	2,365	861,000	2,365
2018-07-02	2,462	2,463	2,367	2,368	870,900	2,368
2018-06-29	2,477	2,502	2,467	2,479	892,300	2,479
2018-06-28	2,485	2,490	2,450	2,468	698,000	2,468
2018-06-27	2,473	2,509	2,448	2,497	781,100	2,497
2018-06-26	2,443	2,468	2,433	2,460	557,000	2,460
2018-06-25	2,451	2,479	2,443	2,471	532,500	2,471
2018-06-22	2,457	2,458	2,431	2,449	655,800	2,449
2018-06-21	2,459	2,478	2,453	2,468	510,500	2,468
2018-06-20	2,461	2,487	2,442	2,472	813,400	2,472
2018-06-19	2,499	2,515	2,465	2,470	1,207,300	2,470
2018-06-18	2,468	2,507	2,455	2,502	821,900	2,502
2018-06-15	2,485	2,495	2,442	2,469	1,257,900	2,469
2018-06-14	2,486	2,494	2,464	2,473	891,500	2,473
2018-06-13	2,492	2,510	2,480	2,486	436,300	2,486
2018-06-12	2,518	2,529	2,484	2,491	688,700	2,491
2018-06-11	2,471	2,506	2,471	2,496	711,500	2,496
2018-06-08	2,482	2,499	2,473	2,486	1,229,500	2,486
2018-06-07	2,464	2,475	2,452	2,466	852,900	2,466
2018-06-06	2,420	2,454	2,415	2,449	769,400	2,449
2018-06-05	2,404	2,417	2,400	2,416	601,700	2,416
2018-06-04	2,365	2,399	2,352	2,388	575,300	2,388
2018-06-01	2,335	2,354	2,319	2,342	790,700	2,342
2018-05-31	2,325	2,347	2,296	2,342	1,984,200	2,342
2018-05-30	2,315	2,327	2,308	2,323	917,700	2,323
2018-05-29	2,354	2,375	2,350	2,361	645,500	2,361
2018-05-28	2,360	2,363	2,337	2,363	486,900	2,363
2018-05-25	2,369	2,377	2,345	2,366	713,400	2,366
2018-05-24	2,354	2,366	2,344	2,363	666,000	2,363
2018-05-23	2,382	2,392	2,349	2,369	941,100	2,369
2018-05-22	2,347	2,360	2,344	2,359	417,800	2,359
2018-05-21	2,357	2,369	2,349	2,349	419,800	2,349
2018-05-18	2,370	2,370	2,343	2,364	725,100	2,364
2018-05-17	2,377	2,379	2,364	2,366	837,100	2,366
2018-05-16	2,380	2,392	2,371	2,380	1,005,900	2,380
2018-05-15	2,400	2,412	2,365	2,406	715,400	2,406
2018-05-14	2,425	2,446	2,385	2,402	911,900	2,402
2018-05-11	2,345	2,357	2,333	2,354	677,500	2,354
2018-05-10	2,360	2,364	2,343	2,345	509,700	2,345
2018-05-09	2,363	2,363	2,334	2,349	668,000	2,349
2018-05-08	2,356	2,369	2,348	2,364	779,400	2,364
2018-05-07	2,350	2,359	2,327	2,356	546,500	2,356
2018-05-02	2,358	2,359	2,319	2,329	472,900	2,329
2018-05-01	2,346	2,350	2,308	2,345	809,800	2,345
2018-04-27	2,357	2,374	2,339	2,358	874,200	2,358
2018-04-26	2,337	2,346	2,320	2,336	678,400	2,336
2018-04-25	2,328	2,336	2,315	2,333	646,200	2,333
2018-04-24	2,344	2,344	2,312	2,333	614,500	2,333
2018-04-23	2,335	2,349	2,320	2,324	635,500	2,324
2018-04-20	2,315	2,333	2,310	2,315	745,300	2,315
2018-04-19	2,326	2,343	2,314	2,322	999,700	2,322
2018-04-18	2,279	2,312	2,277	2,305	752,100	2,305
2018-04-17	2,252	2,262	2,241	2,258	576,500	2,258
2018-04-16	2,240	2,257	2,233	2,257	526,400	2,257
2018-04-13	2,239	2,256	2,232	2,244	557,500	2,244
2018-04-12	2,245	2,246	2,217	2,230	593,600	2,230
2018-04-11	2,277	2,277	2,245	2,254	639,500	2,254
2018-04-10	2,262	2,279	2,243	2,262	547,900	2,262
2018-04-09	2,260	2,269	2,241	2,263	517,700	2,263
2018-04-06	2,251	2,269	2,247	2,259	1,048,300	2,259
2018-04-05	2,227	2,256	2,216	2,249	985,900	2,249
2018-04-04	2,173	2,205	2,158	2,202	1,008,800	2,202
2018-04-03	2,151	2,166	2,138	2,162	895,800	2,162
2018-03-30	2,208	2,214	2,182	2,198	475,600	2,198
2018-03-29	2,195	2,219	2,164	2,183	1,031,200	2,183
2018-03-28	2,193	2,199	2,153	2,176	1,318,800	2,176
2018-03-27	2,199	2,251	2,184	2,251	1,132,400	2,251
2018-03-26	2,134	2,177	2,128	2,177	1,099,400	2,177
2018-03-23	2,176	2,208	2,141	2,148	1,840,200	2,148
2018-03-22	2,210	2,226	2,194	2,225	1,346,700	2,225
2018-03-20	2,178	2,206	2,167	2,202	1,000,500	2,202
2018-03-19	2,200	2,204	2,158	2,178	498,900	2,178
2018-03-16	2,241	2,241	2,206	2,211	1,102,200	2,211
2018-03-15	2,206	2,228	2,182	2,224	762,300	2,224
2018-03-14	2,213	2,233	2,209	2,216	750,400	2,216
2018-03-13	2,215	2,229	2,196	2,229	759,900	2,229
2018-03-12	2,227	2,230	2,204	2,215	556,700	2,215
2018-03-09	2,196	2,236	2,173	2,187	1,552,300	2,187
2018-03-08	2,183	2,194	2,157	2,169	756,800	2,169
2018-03-07	2,141	2,182	2,139	2,162	1,181,400	2,162
2018-03-06	2,186	2,194	2,151	2,152	1,138,800	2,152
2018-03-05	2,135	2,167	2,134	2,160	784,500	2,160
2018-03-02	2,150	2,166	2,132	2,142	1,377,700	2,142
2018-03-01	2,244	2,244	2,206	2,214	570,400	2,214
2018-02-28	2,285	2,308	2,251	2,251	848,400	2,251
2018-02-27	2,290	2,297	2,267	2,282	618,000	2,282
2018-02-26	2,276	2,280	2,258	2,269	544,900	2,269
2018-02-23	2,235	2,255	2,224	2,254	509,700	2,254
2018-02-22	2,230	2,240	2,216	2,236	690,600	2,236
2018-02-21	2,275	2,289	2,248	2,255	565,100	2,255
2018-02-20	2,282	2,301	2,272	2,288	691,200	2,288
2018-02-19	2,250	2,281	2,236	2,280	729,800	2,280
2018-02-16	2,185	2,240	2,183	2,219	767,100	2,219
2018-02-15	2,189	2,214	2,183	2,191	845,700	2,191
2018-02-14	2,249	2,268	2,151	2,160	1,109,200	2,160
2018-02-13	2,250	2,258	2,201	2,202	1,283,300	2,202
2018-02-09	2,201	2,238	2,201	2,231	1,013,600	2,231
2018-02-08	2,275	2,298	2,269	2,284	1,016,100	2,284
2018-02-07	2,306	2,348	2,282	2,284	1,376,000	2,284
2018-02-06	2,332	2,340	2,227	2,268	1,531,100	2,268
2018-02-05	2,421	2,439	2,405	2,406	807,700	2,406
2018-02-02	2,447	2,469	2,433	2,461	814,300	2,461
2018-02-01	2,436	2,463	2,422	2,463	828,300	2,463
2018-01-31	2,465	2,473	2,428	2,430	996,400	2,430
2018-01-30	2,485	2,492	2,465	2,466	976,000	2,466
2018-01-29	2,515	2,529	2,504	2,507	654,100	2,507
2018-01-26	2,510	2,540	2,502	2,516	1,214,300	2,516
2018-01-25	2,501	2,525	2,497	2,510	760,800	2,510
2018-01-24	2,521	2,548	2,521	2,533	845,900	2,533
2018-01-23	2,542	2,558	2,536	2,551	759,500	2,551
2018-01-22	2,543	2,551	2,526	2,536	680,400	2,536
2018-01-19	2,551	2,563	2,541	2,546	682,800	2,546
2018-01-18	2,590	2,590	2,541	2,547	974,600	2,547
2018-01-17	2,554	2,570	2,540	2,563	794,200	2,563
2018-01-16	2,555	2,568	2,542	2,562	540,500	2,562
2018-01-15	2,544	2,563	2,537	2,558	950,300	2,558
2018-01-12	2,551	2,560	2,509	2,513	1,032,200	2,513
2018-01-11	2,550	2,559	2,535	2,558	919,200	2,558
2018-01-10	2,559	2,565	2,531	2,565	1,113,600	2,565
2018-01-09	2,615	2,621	2,557	2,562	1,638,100	2,562
2018-01-05	2,580	2,609	2,570	2,596	1,655,400	2,596
2018-01-04	2,548	2,552	2,526	2,552	1,152,400	2,552

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