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	1,148.50
2018-12-27	2,266	2,323	2,249	2,296	822,200	1,148
2018-12-26	2,192	2,226	2,174	2,216	908,000	1,108
2018-12-25	2,235	2,247	2,185	2,192	818,000	1,096
2018-12-21	2,345	2,354	2,294	2,311	1,467,400	1,155.50
2018-12-20	2,392	2,401	2,325	2,333	944,100	1,166.50
2018-12-19	2,419	2,426	2,392	2,410	1,037,600	1,205
2018-12-18	2,455	2,455	2,411	2,414	893,400	1,207
2018-12-17	2,461	2,466	2,441	2,449	600,900	1,224.50
2018-12-14	2,482	2,489	2,446	2,456	1,641,000	1,228
2018-12-13	2,470	2,478	2,455	2,469	785,100	1,234.50
2018-12-12	2,436	2,454	2,424	2,446	1,102,200	1,223
2018-12-11	2,478	2,481	2,429	2,430	921,300	1,215
2018-12-10	2,465	2,478	2,457	2,472	759,900	1,236
2018-12-07	2,493	2,515	2,480	2,506	767,500	1,253
2018-12-06	2,527	2,532	2,476	2,500	1,006,900	1,250
2018-12-05	2,519	2,562	2,512	2,556	861,400	1,278
2018-12-04	2,612	2,612	2,557	2,557	1,148,100	1,278.50
2018-12-03	2,635	2,653	2,601	2,635	864,400	1,317.50
2018-11-30	2,638	2,651	2,617	2,626	2,276,100	1,313
2018-11-29	2,658	2,660	2,622	2,627	859,100	1,313.50
2018-11-28	2,650	2,654	2,627	2,638	609,800	1,319
2018-11-27	2,616	2,635	2,601	2,628	615,800	1,314
2018-11-26	2,600	2,617	2,594	2,597	720,800	1,298.50
2018-11-22	2,575	2,597	2,565	2,591	559,600	1,295.50
2018-11-21	2,530	2,561	2,524	2,548	686,600	1,274
2018-11-20	2,546	2,613	2,541	2,596	1,050,300	1,298
2018-11-19	2,562	2,600	2,558	2,558	1,054,500	1,279
2018-11-16	2,565	2,592	2,555	2,559	1,153,200	1,279.50
2018-11-15	2,548	2,593	2,533	2,581	1,023,800	1,290.50
2018-11-14	2,490	2,569	2,490	2,561	783,400	1,280.50
2018-11-13	2,542	2,550	2,490	2,517	664,100	1,258.50
2018-11-12	2,576	2,606	2,564	2,591	613,300	1,295.50
2018-11-09	2,610	2,619	2,575	2,588	670,800	1,294
2018-11-08	2,597	2,617	2,579	2,589	666,500	1,294.50
2018-11-07	2,575	2,582	2,534	2,545	692,200	1,272.50
2018-11-06	2,542	2,576	2,537	2,567	549,900	1,283.50
2018-11-05	2,520	2,550	2,513	2,540	744,000	1,270
2018-11-02	2,534	2,552	2,502	2,532	840,900	1,266
2018-11-01	2,529	2,539	2,515	2,522	543,000	1,261
2018-10-31	2,504	2,547	2,493	2,535	1,123,900	1,267.50
2018-10-30	2,468	2,521	2,465	2,490	2,419,300	1,245
2018-10-29	2,486	2,514	2,474	2,477	538,600	1,238.50
2018-10-26	2,501	2,515	2,471	2,480	798,600	1,240
2018-10-25	2,506	2,518	2,480	2,484	697,600	1,242
2018-10-24	2,570	2,581	2,541	2,556	1,063,900	1,278
2018-10-23	2,604	2,605	2,558	2,562	856,800	1,281
2018-10-22	2,575	2,612	2,562	2,612	676,200	1,306
2018-10-19	2,572	2,595	2,551	2,590	799,300	1,295
2018-10-18	2,597	2,618	2,588	2,594	862,200	1,297
2018-10-17	2,588	2,617	2,576	2,593	710,800	1,296.50
2018-10-16	2,528	2,571	2,528	2,566	856,900	1,283
2018-10-15	2,564	2,602	2,551	2,552	1,274,200	1,276
2018-10-12	2,531	2,550	2,527	2,542	875,800	1,271
2018-10-11	2,562	2,590	2,539	2,562	1,100,900	1,281
2018-10-10	2,614	2,639	2,604	2,612	799,000	1,306
2018-10-09	2,621	2,629	2,598	2,608	877,500	1,304
2018-10-05	2,629	2,650	2,619	2,636	720,000	1,318
2018-10-04	2,662	2,668	2,639	2,643	835,700	1,321.50
2018-10-03	2,655	2,674	2,643	2,656	695,700	1,328
2018-10-02	2,672	2,691	2,665	2,667	1,157,500	1,333.50
2018-10-01	2,664	2,675	2,648	2,655	622,400	1,327.50
2018-09-28	2,645	2,664	2,624	2,642	1,061,200	1,321
2018-09-27	2,624	2,658	2,624	2,635	903,500	1,317.50
2018-09-26	2,608	2,638	2,592	2,631	994,600	1,315.50
2018-09-25	2,662	2,675	2,652	2,666	773,000	1,333
2018-09-21	2,667	2,676	2,634	2,635	1,296,500	1,317.50
2018-09-20	2,664	2,664	2,631	2,637	690,800	1,318.50
2018-09-19	2,653	2,668	2,643	2,655	789,000	1,327.50
2018-09-18	2,563	2,625	2,560	2,617	925,600	1,308.50
2018-09-14	2,565	2,568	2,537	2,553	1,096,700	1,276.50
2018-09-13	2,550	2,579	2,538	2,541	761,700	1,270.50
2018-09-12	2,536	2,542	2,513	2,539	469,400	1,269.50
2018-09-11	2,530	2,542	2,520	2,541	567,800	1,270.50
2018-09-10	2,510	2,527	2,499	2,521	695,300	1,260.50
2018-09-07	2,485	2,516	2,485	2,515	608,900	1,257.50
2018-09-06	2,492	2,512	2,479	2,491	666,400	1,245.50
2018-09-05	2,506	2,509	2,473	2,495	690,500	1,247.50
2018-09-04	2,540	2,548	2,515	2,519	799,000	1,259.50
2018-09-03	2,493	2,521	2,482	2,519	799,400	1,259.50
2018-08-31	2,497	2,513	2,488	2,493	694,600	1,246.50
2018-08-30	2,472	2,506	2,465	2,505	944,000	1,252.50
2018-08-29	2,428	2,446	2,428	2,433	525,600	1,216.50
2018-08-28	2,450	2,467	2,428	2,430	744,800	1,215
2018-08-27	2,433	2,445	2,414	2,423	626,200	1,211.50
2018-08-24	2,415	2,433	2,411	2,429	528,400	1,214.50
2018-08-23	2,390	2,415	2,390	2,411	765,000	1,205.50
2018-08-22	2,376	2,388	2,359	2,383	674,200	1,191.50
2018-08-21	2,385	2,393	2,366	2,374	569,300	1,187
2018-08-20	2,426	2,436	2,402	2,410	422,500	1,205
2018-08-17	2,445	2,451	2,424	2,433	480,800	1,216.50
2018-08-16	2,416	2,433	2,401	2,419	656,800	1,209.50
2018-08-15	2,455	2,466	2,428	2,441	432,900	1,220.50
2018-08-14	2,409	2,454	2,401	2,450	674,200	1,225
2018-08-13	2,462	2,468	2,399	2,402	846,400	1,201
2018-08-10	2,496	2,518	2,471	2,480	1,264,100	1,240
2018-08-09	2,404	2,413	2,389	2,396	602,300	1,198
2018-08-08	2,436	2,442	2,404	2,406	617,500	1,203
2018-08-07	2,431	2,457	2,425	2,445	419,400	1,222.50
2018-08-06	2,415	2,440	2,408	2,424	469,500	1,212
2018-08-03	2,439	2,443	2,405	2,421	578,600	1,210.50
2018-08-02	2,444	2,476	2,439	2,444	543,400	1,222
2018-08-01	2,435	2,457	2,430	2,447	579,600	1,223.50
2018-07-31	2,425	2,451	2,411	2,437	834,000	1,218.50
2018-07-30	2,416	2,434	2,412	2,421	315,000	1,210.50
2018-07-27	2,425	2,438	2,419	2,436	418,800	1,218
2018-07-26	2,428	2,434	2,411	2,422	580,000	1,211
2018-07-25	2,400	2,409	2,376	2,403	426,800	1,201.50
2018-07-24	2,369	2,389	2,365	2,380	359,400	1,190
2018-07-23	2,343	2,373	2,342	2,369	441,400	1,184.50
2018-07-20	2,357	2,367	2,335	2,356	526,600	1,178
2018-07-19	2,378	2,385	2,365	2,366	414,300	1,183
2018-07-18	2,380	2,411	2,378	2,390	555,200	1,195
2018-07-17	2,347	2,393	2,341	2,373	605,400	1,186.50
2018-07-13	2,349	2,371	2,329	2,359	640,200	1,179.50
2018-07-12	2,336	2,349	2,323	2,324	618,400	1,162
2018-07-11	2,357	2,369	2,327	2,344	568,400	1,172
2018-07-10	2,378	2,406	2,373	2,395	816,900	1,197.50
2018-07-09	2,348	2,368	2,338	2,356	492,600	1,178
2018-07-06	2,342	2,369	2,336	2,345	667,800	1,172.50
2018-07-05	2,355	2,376	2,334	2,347	755,800	1,173.50
2018-07-04	2,341	2,377	2,333	2,367	762,500	1,183.50
2018-07-03	2,382	2,397	2,345	2,365	861,000	1,182.50
2018-07-02	2,462	2,463	2,367	2,368	870,900	1,184
2018-06-29	2,477	2,502	2,467	2,479	892,300	1,239.50
2018-06-28	2,485	2,490	2,450	2,468	698,000	1,234
2018-06-27	2,473	2,509	2,448	2,497	781,100	1,248.50
2018-06-26	2,443	2,468	2,433	2,460	557,000	1,230
2018-06-25	2,451	2,479	2,443	2,471	532,500	1,235.50
2018-06-22	2,457	2,458	2,431	2,449	655,800	1,224.50
2018-06-21	2,459	2,478	2,453	2,468	510,500	1,234
2018-06-20	2,461	2,487	2,442	2,472	813,400	1,236
2018-06-19	2,499	2,515	2,465	2,470	1,207,300	1,235
2018-06-18	2,468	2,507	2,455	2,502	821,900	1,251
2018-06-15	2,485	2,495	2,442	2,469	1,257,900	1,234.50
2018-06-14	2,486	2,494	2,464	2,473	891,500	1,236.50
2018-06-13	2,492	2,510	2,480	2,486	436,300	1,243
2018-06-12	2,518	2,529	2,484	2,491	688,700	1,245.50
2018-06-11	2,471	2,506	2,471	2,496	711,500	1,248
2018-06-08	2,482	2,499	2,473	2,486	1,229,500	1,243
2018-06-07	2,464	2,475	2,452	2,466	852,900	1,233
2018-06-06	2,420	2,454	2,415	2,449	769,400	1,224.50
2018-06-05	2,404	2,417	2,400	2,416	601,700	1,208
2018-06-04	2,365	2,399	2,352	2,388	575,300	1,194
2018-06-01	2,335	2,354	2,319	2,342	790,700	1,171
2018-05-31	2,325	2,347	2,296	2,342	1,984,200	1,171
2018-05-30	2,315	2,327	2,308	2,323	917,700	1,161.50
2018-05-29	2,354	2,375	2,350	2,361	645,500	1,180.50
2018-05-28	2,360	2,363	2,337	2,363	486,900	1,181.50
2018-05-25	2,369	2,377	2,345	2,366	713,400	1,183
2018-05-24	2,354	2,366	2,344	2,363	666,000	1,181.50
2018-05-23	2,382	2,392	2,349	2,369	941,100	1,184.50
2018-05-22	2,347	2,360	2,344	2,359	417,800	1,179.50
2018-05-21	2,357	2,369	2,349	2,349	419,800	1,174.50
2018-05-18	2,370	2,370	2,343	2,364	725,100	1,182
2018-05-17	2,377	2,379	2,364	2,366	837,100	1,183
2018-05-16	2,380	2,392	2,371	2,380	1,005,900	1,190
2018-05-15	2,400	2,412	2,365	2,406	715,400	1,203
2018-05-14	2,425	2,446	2,385	2,402	911,900	1,201
2018-05-11	2,345	2,357	2,333	2,354	677,500	1,177
2018-05-10	2,360	2,364	2,343	2,345	509,700	1,172.50
2018-05-09	2,363	2,363	2,334	2,349	668,000	1,174.50
2018-05-08	2,356	2,369	2,348	2,364	779,400	1,182
2018-05-07	2,350	2,359	2,327	2,356	546,500	1,178
2018-05-02	2,358	2,359	2,319	2,329	472,900	1,164.50
2018-05-01	2,346	2,350	2,308	2,345	809,800	1,172.50
2018-04-27	2,357	2,374	2,339	2,358	874,200	1,179
2018-04-26	2,337	2,346	2,320	2,336	678,400	1,168
2018-04-25	2,328	2,336	2,315	2,333	646,200	1,166.50
2018-04-24	2,344	2,344	2,312	2,333	614,500	1,166.50
2018-04-23	2,335	2,349	2,320	2,324	635,500	1,162
2018-04-20	2,315	2,333	2,310	2,315	745,300	1,157.50
2018-04-19	2,326	2,343	2,314	2,322	999,700	1,161
2018-04-18	2,279	2,312	2,277	2,305	752,100	1,152.50
2018-04-17	2,252	2,262	2,241	2,258	576,500	1,129
2018-04-16	2,240	2,257	2,233	2,257	526,400	1,128.50
2018-04-13	2,239	2,256	2,232	2,244	557,500	1,122
2018-04-12	2,245	2,246	2,217	2,230	593,600	1,115
2018-04-11	2,277	2,277	2,245	2,254	639,500	1,127
2018-04-10	2,262	2,279	2,243	2,262	547,900	1,131
2018-04-09	2,260	2,269	2,241	2,263	517,700	1,131.50
2018-04-06	2,251	2,269	2,247	2,259	1,048,300	1,129.50
2018-04-05	2,227	2,256	2,216	2,249	985,900	1,124.50
2018-04-04	2,173	2,205	2,158	2,202	1,008,800	1,101
2018-04-03	2,151	2,166	2,138	2,162	895,800	1,081
2018-03-30	2,208	2,214	2,182	2,198	475,600	1,099
2018-03-29	2,195	2,219	2,164	2,183	1,031,200	1,091.50
2018-03-28	2,193	2,199	2,153	2,176	1,318,800	1,088
2018-03-27	2,199	2,251	2,184	2,251	1,132,400	1,125.50
2018-03-26	2,134	2,177	2,128	2,177	1,099,400	1,088.50
2018-03-23	2,176	2,208	2,141	2,148	1,840,200	1,074
2018-03-22	2,210	2,226	2,194	2,225	1,346,700	1,112.50
2018-03-20	2,178	2,206	2,167	2,202	1,000,500	1,101
2018-03-19	2,200	2,204	2,158	2,178	498,900	1,089
2018-03-16	2,241	2,241	2,206	2,211	1,102,200	1,105.50
2018-03-15	2,206	2,228	2,182	2,224	762,300	1,112
2018-03-14	2,213	2,233	2,209	2,216	750,400	1,108
2018-03-13	2,215	2,229	2,196	2,229	759,900	1,114.50
2018-03-12	2,227	2,230	2,204	2,215	556,700	1,107.50
2018-03-09	2,196	2,236	2,173	2,187	1,552,300	1,093.50
2018-03-08	2,183	2,194	2,157	2,169	756,800	1,084.50
2018-03-07	2,141	2,182	2,139	2,162	1,181,400	1,081
2018-03-06	2,186	2,194	2,151	2,152	1,138,800	1,076
2018-03-05	2,135	2,167	2,134	2,160	784,500	1,080
2018-03-02	2,150	2,166	2,132	2,142	1,377,700	1,071
2018-03-01	2,244	2,244	2,206	2,214	570,400	1,107
2018-02-28	2,285	2,308	2,251	2,251	848,400	1,125.50
2018-02-27	2,290	2,297	2,267	2,282	618,000	1,141
2018-02-26	2,276	2,280	2,258	2,269	544,900	1,134.50
2018-02-23	2,235	2,255	2,224	2,254	509,700	1,127
2018-02-22	2,230	2,240	2,216	2,236	690,600	1,118
2018-02-21	2,275	2,289	2,248	2,255	565,100	1,127.50
2018-02-20	2,282	2,301	2,272	2,288	691,200	1,144
2018-02-19	2,250	2,281	2,236	2,280	729,800	1,140
2018-02-16	2,185	2,240	2,183	2,219	767,100	1,109.50
2018-02-15	2,189	2,214	2,183	2,191	845,700	1,095.50
2018-02-14	2,249	2,268	2,151	2,160	1,109,200	1,080
2018-02-13	2,250	2,258	2,201	2,202	1,283,300	1,101
2018-02-09	2,201	2,238	2,201	2,231	1,013,600	1,115.50
2018-02-08	2,275	2,298	2,269	2,284	1,016,100	1,142
2018-02-07	2,306	2,348	2,282	2,284	1,376,000	1,142
2018-02-06	2,332	2,340	2,227	2,268	1,531,100	1,134
2018-02-05	2,421	2,439	2,405	2,406	807,700	1,203
2018-02-02	2,447	2,469	2,433	2,461	814,300	1,230.50
2018-02-01	2,436	2,463	2,422	2,463	828,300	1,231.50
2018-01-31	2,465	2,473	2,428	2,430	996,400	1,215
2018-01-30	2,485	2,492	2,465	2,466	976,000	1,233
2018-01-29	2,515	2,529	2,504	2,507	654,100	1,253.50
2018-01-26	2,510	2,540	2,502	2,516	1,214,300	1,258
2018-01-25	2,501	2,525	2,497	2,510	760,800	1,255
2018-01-24	2,521	2,548	2,521	2,533	845,900	1,266.50
2018-01-23	2,542	2,558	2,536	2,551	759,500	1,275.50
2018-01-22	2,543	2,551	2,526	2,536	680,400	1,268
2018-01-19	2,551	2,563	2,541	2,546	682,800	1,273
2018-01-18	2,590	2,590	2,541	2,547	974,600	1,273.50
2018-01-17	2,554	2,570	2,540	2,563	794,200	1,281.50
2018-01-16	2,555	2,568	2,542	2,562	540,500	1,281
2018-01-15	2,544	2,563	2,537	2,558	950,300	1,279
2018-01-12	2,551	2,560	2,509	2,513	1,032,200	1,256.50
2018-01-11	2,550	2,559	2,535	2,558	919,200	1,279
2018-01-10	2,559	2,565	2,531	2,565	1,113,600	1,282.50
2018-01-09	2,615	2,621	2,557	2,562	1,638,100	1,281
2018-01-05	2,580	2,609	2,570	2,596	1,655,400	1,298
2018-01-04	2,548	2,552	2,526	2,552	1,152,400	1,276

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