7912 大日本印刷(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,970	2,971	2,942	2,960	710,600	1,480
2019-12-27	3,005	3,015	2,983	2,996	657,200	1,498
2019-12-26	2,988	3,015	2,980	3,010	318,300	1,505
2019-12-25	2,976	2,991	2,966	2,981	352,800	1,490.50
2019-12-24	2,997	3,000	2,963	2,971	413,500	1,485.50
2019-12-23	3,020	3,020	2,981	2,984	636,500	1,492
2019-12-20	3,025	3,025	2,996	3,000	1,088,800	1,500
2019-12-19	3,035	3,050	3,015	3,025	994,000	1,512.50
2019-12-18	3,065	3,070	3,030	3,040	836,500	1,520
2019-12-17	3,055	3,075	3,055	3,065	917,600	1,532.50
2019-12-16	3,015	3,060	3,010	3,050	640,700	1,525
2019-12-13	2,986	3,030	2,985	3,015	1,438,200	1,507.50
2019-12-12	2,956	2,973	2,946	2,949	991,600	1,474.50
2019-12-11	2,953	2,962	2,938	2,956	992,000	1,478
2019-12-10	2,962	2,974	2,949	2,952	843,100	1,476
2019-12-09	2,971	2,982	2,950	2,957	712,000	1,478.50
2019-12-06	2,970	2,978	2,946	2,954	845,300	1,477
2019-12-05	2,952	2,967	2,939	2,955	906,800	1,477.50
2019-12-04	2,920	2,949	2,919	2,946	882,800	1,473
2019-12-03	2,908	2,946	2,897	2,937	1,036,600	1,468.50
2019-12-02	2,937	2,962	2,937	2,940	886,400	1,470
2019-11-29	2,969	2,970	2,925	2,927	1,258,700	1,463.50
2019-11-28	2,991	2,995	2,957	2,963	1,027,700	1,481.50
2019-11-27	3,010	3,025	2,984	2,986	1,028,800	1,493
2019-11-26	3,045	3,060	3,005	3,005	1,952,300	1,502.50
2019-11-25	3,025	3,045	3,020	3,025	818,600	1,512.50
2019-11-22	2,985	3,015	2,978	3,010	1,042,800	1,505
2019-11-21	2,986	3,005	2,947	2,985	1,310,700	1,492.50
2019-11-20	2,970	3,005	2,952	2,998	1,054,200	1,499
2019-11-19	2,986	3,010	2,970	2,997	1,146,300	1,498.50
2019-11-18	2,970	2,984	2,957	2,984	968,200	1,492
2019-11-15	2,963	2,993	2,948	2,980	1,675,200	1,490
2019-11-14	2,946	2,976	2,923	2,963	1,638,600	1,481.50
2019-11-13	2,943	2,955	2,823	2,947	1,725,400	1,473.50
2019-11-12	2,951	2,979	2,936	2,973	1,483,700	1,486.50
2019-11-11	2,977	2,993	2,946	2,948	1,157,300	1,474
2019-11-08	2,980	2,986	2,963	2,969	1,330,400	1,484.50
2019-11-07	2,981	2,990	2,969	2,974	1,042,700	1,487
2019-11-06	2,965	2,999	2,961	2,994	1,233,600	1,497
2019-11-05	2,920	2,979	2,920	2,962	1,174,600	1,481
2019-11-01	2,899	2,914	2,884	2,904	753,100	1,452
2019-10-31	2,911	2,922	2,882	2,908	1,262,600	1,454
2019-10-30	2,901	2,925	2,895	2,920	1,944,100	1,460
2019-10-29	2,900	2,929	2,899	2,911	1,151,900	1,455.50
2019-10-28	2,852	2,897	2,848	2,893	1,025,200	1,446.50
2019-10-25	2,874	2,884	2,843	2,851	1,118,700	1,425.50
2019-10-24	2,837	2,850	2,808	2,850	1,245,200	1,425
2019-10-23	2,803	2,838	2,780	2,837	1,283,600	1,418.50
2019-10-21	2,807	2,837	2,803	2,809	1,092,200	1,404.50
2019-10-18	2,815	2,817	2,789	2,794	1,138,700	1,397
2019-10-17	2,815	2,826	2,796	2,807	1,346,300	1,403.50
2019-10-16	2,805	2,827	2,798	2,808	1,524,600	1,404
2019-10-15	2,781	2,803	2,770	2,790	1,265,800	1,395
2019-10-11	2,779	2,779	2,743	2,747	1,972,500	1,373.50
2019-10-10	2,768	2,770	2,730	2,754	1,398,500	1,377
2019-10-09	2,786	2,786	2,756	2,759	1,889,100	1,379.50
2019-10-08	2,793	2,831	2,782	2,802	1,895,000	1,401
2019-10-07	2,786	2,790	2,774	2,777	1,092,200	1,388.50
2019-10-04	2,742	2,780	2,727	2,772	1,952,800	1,386
2019-10-03	2,696	2,749	2,683	2,742	1,480,800	1,371
2019-10-02	2,761	2,790	2,752	2,756	1,244,500	1,378
2019-10-01	2,791	2,813	2,782	2,785	1,234,100	1,392.50
2019-09-30	2,777	2,806	2,770	2,791	1,189,400	1,395.50
2019-09-27	2,764	2,802	2,760	2,802	1,198,700	1,401
2019-09-26	2,830	2,834	2,773	2,782	1,416,200	1,391
2019-09-25	2,769	2,814	2,763	2,808	1,312,000	1,404
2019-09-24	2,751	2,792	2,750	2,779	979,700	1,389.50
2019-09-20	2,786	2,822	2,767	2,777	1,846,100	1,388.50
2019-09-19	2,760	2,817	2,755	2,774	2,101,700	1,387
2019-09-18	2,789	2,792	2,753	2,767	2,026,400	1,383.50
2019-09-17	2,780	2,840	2,775	2,822	2,209,400	1,411
2019-09-13	2,721	2,777	2,710	2,766	2,922,300	1,383
2019-09-12	2,655	2,720	2,633	2,700	3,158,900	1,350
2019-09-11	2,449	2,494	2,434	2,470	1,332,700	1,235
2019-09-10	2,421	2,447	2,420	2,435	741,400	1,217.50
2019-09-09	2,385	2,411	2,376	2,407	595,300	1,203.50
2019-09-06	2,388	2,395	2,375	2,390	854,700	1,195
2019-09-05	2,333	2,396	2,330	2,387	1,193,500	1,193.50
2019-09-04	2,319	2,320	2,294	2,305	441,900	1,152.50
2019-09-03	2,303	2,323	2,301	2,320	560,400	1,160
2019-09-02	2,292	2,313	2,285	2,293	447,100	1,146.50
2019-08-30	2,297	2,309	2,288	2,299	749,400	1,149.50
2019-08-29	2,284	2,296	2,262	2,277	680,800	1,138.50
2019-08-28	2,269	2,274	2,243	2,251	457,200	1,125.50
2019-08-27	2,258	2,283	2,248	2,272	810,800	1,136
2019-08-26	2,213	2,243	2,213	2,231	793,900	1,115.50
2019-08-23	2,270	2,294	2,266	2,282	607,100	1,141
2019-08-22	2,266	2,271	2,246	2,264	886,800	1,132
2019-08-21	2,263	2,282	2,253	2,276	675,800	1,138
2019-08-20	2,309	2,310	2,283	2,304	555,200	1,152
2019-08-19	2,294	2,295	2,256	2,275	482,200	1,137.50
2019-08-16	2,262	2,298	2,253	2,284	850,000	1,142
2019-08-15	2,259	2,282	2,257	2,276	600,000	1,138
2019-08-14	2,295	2,319	2,286	2,309	752,900	1,154.50
2019-08-13	2,300	2,317	2,289	2,297	1,020,200	1,148.50
2019-08-09	2,307	2,328	2,282	2,300	1,256,700	1,150
2019-08-08	2,329	2,329	2,234	2,285	1,530,300	1,142.50
2019-08-07	2,113	2,138	2,104	2,129	891,700	1,064.50
2019-08-06	2,070	2,134	2,068	2,134	855,500	1,067
2019-08-05	2,182	2,190	2,124	2,144	1,053,200	1,072
2019-08-02	2,210	2,219	2,186	2,204	883,800	1,102
2019-08-01	2,265	2,283	2,257	2,267	602,100	1,133.50
2019-07-31	2,298	2,320	2,294	2,294	1,039,200	1,147
2019-07-30	2,354	2,359	2,315	2,326	1,050,600	1,163
2019-07-29	2,351	2,366	2,349	2,354	468,100	1,177
2019-07-26	2,363	2,365	2,354	2,358	264,500	1,179
2019-07-25	2,380	2,384	2,370	2,373	475,900	1,186.50
2019-07-24	2,372	2,389	2,364	2,380	616,800	1,190
2019-07-23	2,299	2,373	2,298	2,362	898,900	1,181
2019-07-22	2,308	2,321	2,295	2,300	432,300	1,150
2019-07-19	2,274	2,322	2,267	2,317	498,600	1,158.50
2019-07-18	2,320	2,323	2,263	2,272	770,000	1,136
2019-07-17	2,315	2,344	2,311	2,343	584,700	1,171.50
2019-07-16	2,341	2,341	2,309	2,326	533,300	1,163
2019-07-12	2,379	2,379	2,344	2,353	505,500	1,176.50
2019-07-11	2,337	2,375	2,336	2,372	627,300	1,186
2019-07-10	2,318	2,351	2,311	2,341	864,000	1,170.50
2019-07-09	2,340	2,358	2,323	2,325	538,700	1,162.50
2019-07-08	2,345	2,345	2,322	2,326	487,500	1,163
2019-07-05	2,364	2,368	2,349	2,359	399,200	1,179.50
2019-07-04	2,380	2,388	2,353	2,369	308,200	1,184.50
2019-07-03	2,360	2,378	2,342	2,356	626,400	1,178
2019-07-02	2,330	2,380	2,323	2,376	731,500	1,188
2019-07-01	2,340	2,348	2,325	2,344	471,100	1,172
2019-06-28	2,284	2,303	2,281	2,296	703,700	1,148
2019-06-27	2,294	2,322	2,288	2,314	566,000	1,157
2019-06-26	2,319	2,330	2,306	2,308	555,500	1,154
2019-06-25	2,349	2,377	2,338	2,339	764,600	1,169.50
2019-06-24	2,374	2,383	2,365	2,368	433,600	1,184
2019-06-21	2,420	2,420	2,386	2,397	1,005,000	1,198.50
2019-06-20	2,419	2,434	2,406	2,429	677,600	1,214.50
2019-06-19	2,419	2,423	2,383	2,400	596,700	1,200
2019-06-18	2,398	2,407	2,375	2,384	501,000	1,192
2019-06-17	2,421	2,429	2,406	2,406	435,600	1,203
2019-06-14	2,440	2,442	2,423	2,436	686,500	1,218
2019-06-13	2,431	2,442	2,418	2,440	521,400	1,220
2019-06-12	2,424	2,461	2,414	2,446	675,500	1,223
2019-06-11	2,395	2,447	2,392	2,446	601,600	1,223
2019-06-10	2,387	2,402	2,378	2,400	616,900	1,200
2019-06-07	2,341	2,366	2,319	2,360	669,100	1,180
2019-06-06	2,331	2,339	2,319	2,336	680,700	1,168
2019-06-05	2,315	2,335	2,313	2,331	612,900	1,165.50
2019-06-04	2,296	2,298	2,258	2,293	841,300	1,146.50
2019-06-03	2,315	2,326	2,294	2,311	580,100	1,155.50
2019-05-31	2,384	2,401	2,350	2,355	648,800	1,177.50
2019-05-30	2,390	2,403	2,374	2,403	447,300	1,201.50
2019-05-29	2,409	2,431	2,406	2,416	562,100	1,208
2019-05-28	2,444	2,458	2,435	2,449	1,311,500	1,224.50
2019-05-27	2,451	2,456	2,434	2,439	304,700	1,219.50
2019-05-24	2,457	2,457	2,427	2,442	506,400	1,221
2019-05-23	2,465	2,486	2,456	2,466	442,200	1,233
2019-05-22	2,494	2,500	2,477	2,481	726,900	1,240.50
2019-05-21	2,518	2,523	2,489	2,490	1,135,000	1,245
2019-05-20	2,507	2,564	2,507	2,559	790,900	1,279.50
2019-05-17	2,496	2,518	2,489	2,515	741,600	1,257.50
2019-05-16	2,487	2,505	2,469	2,487	650,900	1,243.50
2019-05-15	2,532	2,532	2,455	2,506	1,370,700	1,253
2019-05-14	2,414	2,433	2,401	2,432	908,400	1,216
2019-05-13	2,457	2,477	2,444	2,463	549,600	1,231.50
2019-05-10	2,508	2,517	2,463	2,482	777,600	1,241
2019-05-09	2,508	2,510	2,472	2,482	775,600	1,241
2019-05-08	2,560	2,573	2,532	2,540	693,700	1,270
2019-05-07	2,604	2,606	2,570	2,578	737,100	1,289
2019-04-26	2,588	2,635	2,567	2,633	1,048,300	1,316.50
2019-04-25	2,576	2,603	2,569	2,601	481,800	1,300.50
2019-04-24	2,627	2,627	2,581	2,593	613,200	1,296.50
2019-04-23	2,598	2,617	2,592	2,615	619,900	1,307.50
2019-04-22	2,603	2,615	2,593	2,604	282,500	1,302
2019-04-19	2,645	2,645	2,605	2,611	374,800	1,305.50
2019-04-18	2,640	2,641	2,612	2,617	389,500	1,308.50
2019-04-17	2,651	2,657	2,626	2,635	738,600	1,317.50
2019-04-16	2,661	2,674	2,652	2,663	628,400	1,331.50
2019-04-15	2,680	2,693	2,666	2,668	637,600	1,334
2019-04-12	2,644	2,648	2,623	2,641	714,900	1,320.50
2019-04-11	2,645	2,650	2,629	2,638	559,700	1,319
2019-04-10	2,664	2,665	2,635	2,648	579,900	1,324
2019-04-09	2,693	2,696	2,674	2,681	725,600	1,340.50
2019-04-08	2,676	2,700	2,666	2,682	905,800	1,341
2019-04-05	2,627	2,664	2,621	2,658	1,031,800	1,329
2019-04-04	2,624	2,624	2,600	2,606	783,000	1,303
2019-04-03	2,643	2,645	2,616	2,630	1,163,300	1,315
2019-04-02	2,690	2,690	2,650	2,650	717,600	1,325
2019-04-01	2,687	2,710	2,667	2,671	1,259,800	1,335.50
2019-03-29	2,637	2,647	2,617	2,647	1,204,200	1,323.50
2019-03-28	2,582	2,586	2,542	2,576	1,074,600	1,288
2019-03-27	2,550	2,586	2,540	2,583	1,773,500	1,291.50
2019-03-26	2,467	2,535	2,449	2,532	1,107,100	1,266
2019-03-25	2,460	2,460	2,432	2,448	668,000	1,224
2019-03-22	2,510	2,510	2,483	2,501	754,200	1,250.50
2019-03-20	2,454	2,500	2,453	2,499	941,500	1,249.50
2019-03-19	2,470	2,480	2,459	2,467	514,100	1,233.50
2019-03-18	2,475	2,485	2,461	2,469	445,000	1,234.50
2019-03-15	2,471	2,479	2,454	2,462	1,233,600	1,231
2019-03-14	2,489	2,492	2,464	2,467	545,800	1,233.50
2019-03-13	2,481	2,493	2,458	2,478	996,800	1,239
2019-03-12	2,512	2,522	2,442	2,491	844,000	1,245.50
2019-03-11	2,475	2,493	2,467	2,486	395,900	1,243
2019-03-08	2,500	2,510	2,469	2,475	1,119,100	1,237.50
2019-03-07	2,528	2,547	2,502	2,503	764,000	1,251.50
2019-03-06	2,557	2,569	2,539	2,543	833,100	1,271.50
2019-03-05	2,577	2,587	2,561	2,562	574,900	1,281
2019-03-04	2,600	2,601	2,582	2,589	546,400	1,294.50
2019-03-01	2,575	2,591	2,567	2,575	479,200	1,287.50
2019-02-28	2,587	2,595	2,573	2,578	660,500	1,289
2019-02-27	2,588	2,601	2,579	2,580	848,600	1,290
2019-02-26	2,618	2,622	2,584	2,590	819,200	1,295
2019-02-25	2,608	2,627	2,600	2,626	746,600	1,313
2019-02-22	2,588	2,592	2,573	2,573	471,700	1,286.50
2019-02-21	2,570	2,614	2,568	2,604	968,800	1,302
2019-02-20	2,552	2,568	2,543	2,563	783,500	1,281.50
2019-02-19	2,522	2,543	2,517	2,535	346,000	1,267.50
2019-02-18	2,528	2,538	2,517	2,520	581,300	1,260
2019-02-15	2,503	2,512	2,479	2,492	726,900	1,246
2019-02-14	2,491	2,550	2,491	2,538	828,800	1,269
2019-02-13	2,504	2,542	2,497	2,517	811,800	1,258.50
2019-02-12	2,512	2,547	2,498	2,530	673,700	1,265
2019-02-08	2,503	2,515	2,480	2,492	807,300	1,246
2019-02-07	2,541	2,547	2,513	2,518	484,500	1,259
2019-02-06	2,575	2,575	2,529	2,529	815,700	1,264.50
2019-02-05	2,553	2,578	2,550	2,564	467,000	1,282
2019-02-04	2,526	2,551	2,525	2,546	555,800	1,273
2019-02-01	2,527	2,546	2,516	2,517	414,400	1,258.50
2019-01-31	2,547	2,547	2,516	2,516	672,800	1,258
2019-01-30	2,531	2,531	2,489	2,507	844,800	1,253.50
2019-01-29	2,501	2,531	2,491	2,526	562,300	1,263
2019-01-28	2,528	2,536	2,491	2,500	479,900	1,250
2019-01-25	2,553	2,571	2,526	2,549	981,700	1,274.50
2019-01-24	2,543	2,546	2,511	2,532	646,900	1,266
2019-01-23	2,515	2,534	2,495	2,500	1,142,500	1,250
2019-01-22	2,547	2,556	2,515	2,523	552,200	1,261.50
2019-01-21	2,536	2,549	2,527	2,535	504,200	1,267.50
2019-01-18	2,511	2,521	2,496	2,511	564,800	1,255.50
2019-01-17	2,472	2,497	2,467	2,485	635,800	1,242.50
2019-01-16	2,477	2,480	2,447	2,451	508,900	1,225.50
2019-01-15	2,408	2,481	2,401	2,477	645,400	1,238.50
2019-01-11	2,437	2,443	2,412	2,435	843,200	1,217.50
2019-01-10	2,399	2,418	2,388	2,415	696,900	1,207.50
2019-01-09	2,412	2,425	2,402	2,410	608,700	1,205
2019-01-08	2,381	2,394	2,368	2,376	600,400	1,188
2019-01-07	2,369	2,375	2,350	2,369	616,800	1,184.50
2019-01-04	2,222	2,301	2,222	2,301	943,600	1,150.50

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