7912 大日本印刷(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,869	1,869	1,843	1,855	692,400	927.50
2020-12-29	1,868	1,886	1,854	1,884	835,800	942
2020-12-28	1,874	1,881	1,849	1,856	627,300	928
2020-12-25	1,863	1,869	1,853	1,863	355,300	931.50
2020-12-24	1,865	1,885	1,853	1,857	483,900	928.50
2020-12-23	1,870	1,873	1,847	1,858	617,000	929
2020-12-22	1,880	1,890	1,858	1,862	824,500	931
2020-12-21	1,924	1,929	1,888	1,909	645,300	954.50
2020-12-18	1,913	1,920	1,901	1,917	1,095,100	958.50
2020-12-17	1,924	1,929	1,905	1,907	765,400	953.50
2020-12-16	1,907	1,922	1,902	1,917	735,900	958.50
2020-12-15	1,924	1,928	1,898	1,905	835,600	952.50
2020-12-14	1,879	1,928	1,879	1,911	967,500	955.50
2020-12-11	1,888	1,897	1,853	1,877	932,800	938.50
2020-12-10	1,901	1,924	1,884	1,884	754,600	942
2020-12-09	1,877	1,895	1,869	1,889	755,100	944.50
2020-12-08	1,887	1,911	1,883	1,883	964,200	941.50
2020-12-07	1,941	1,952	1,905	1,906	1,679,800	953
2020-12-04	1,927	1,944	1,918	1,926	946,600	963
2020-12-03	1,961	1,970	1,946	1,948	964,400	974
2020-12-02	1,975	1,975	1,950	1,959	1,400,200	979.50
2020-12-01	1,983	2,009	1,962	1,977	1,162,600	988.50
2020-11-30	1,988	1,991	1,942	1,956	3,095,300	978
2020-11-27	1,993	2,010	1,973	2,008	1,140,100	1,004
2020-11-26	2,001	2,003	1,975	1,995	801,200	997.50
2020-11-25	2,055	2,064	2,012	2,016	947,400	1,008
2020-11-24	2,059	2,073	2,023	2,030	1,028,200	1,015
2020-11-20	1,988	2,024	1,987	2,021	713,600	1,010.50
2020-11-19	1,964	2,007	1,945	2,003	1,203,700	1,001.50
2020-11-18	2,003	2,016	1,978	1,994	947,700	997
2020-11-17	2,023	2,039	1,998	2,030	1,016,100	1,015
2020-11-16	2,018	2,032	2,000	2,004	1,014,600	1,002
2020-11-13	2,028	2,042	1,973	1,986	1,195,500	993
2020-11-12	2,101	2,109	2,033	2,049	1,184,300	1,024.50
2020-11-11	2,231	2,231	2,084	2,094	1,479,600	1,047
2020-11-10	2,189	2,199	2,157	2,185	1,022,300	1,092.50
2020-11-09	2,075	2,120	2,054	2,105	780,800	1,052.50
2020-11-06	1,995	2,060	1,984	2,056	722,300	1,028
2020-11-05	2,009	2,027	1,982	2,026	635,400	1,013
2020-11-04	2,024	2,040	1,996	2,020	837,600	1,010
2020-11-02	1,959	2,006	1,955	1,994	696,900	997
2020-10-30	1,980	1,980	1,933	1,939	866,900	969.50
2020-10-29	1,977	2,018	1,966	2,003	692,400	1,001.50
2020-10-28	2,042	2,044	1,994	2,009	637,700	1,004.50
2020-10-27	2,060	2,069	2,040	2,060	419,100	1,030
2020-10-26	2,090	2,109	2,076	2,086	278,300	1,043
2020-10-23	2,101	2,105	2,072	2,093	488,500	1,046.50
2020-10-22	2,106	2,115	2,096	2,096	404,700	1,048
2020-10-21	2,115	2,135	2,104	2,133	534,100	1,066.50
2020-10-20	2,115	2,124	2,083	2,088	641,900	1,044
2020-10-19	2,093	2,142	2,093	2,132	477,800	1,066
2020-10-16	2,096	2,114	2,086	2,089	733,700	1,044.50
2020-10-15	2,081	2,126	2,079	2,112	1,127,000	1,056
2020-10-14	2,056	2,077	2,044	2,073	606,400	1,036.50
2020-10-13	2,062	2,066	2,039	2,053	385,300	1,026.50
2020-10-12	2,076	2,076	2,034	2,040	484,400	1,020
2020-10-09	2,109	2,115	2,068	2,077	696,500	1,038.50
2020-10-08	2,116	2,133	2,102	2,106	525,600	1,053
2020-10-07	2,093	2,107	2,064	2,099	778,600	1,049.50
2020-10-06	2,115	2,121	2,101	2,105	497,800	1,052.50
2020-10-05	2,093	2,121	2,082	2,096	666,700	1,048
2020-10-02	2,141	2,157	2,063	2,077	895,200	1,038.50
2020-09-30	2,189	2,189	2,126	2,126	1,014,500	1,063
2020-09-29	2,200	2,210	2,164	2,200	792,100	1,100
2020-09-28	2,241	2,262	2,219	2,255	1,085,300	1,127.50
2020-09-25	2,238	2,255	2,224	2,231	765,900	1,115.50
2020-09-24	2,203	2,237	2,181	2,216	766,400	1,108
2020-09-23	2,221	2,227	2,178	2,210	875,900	1,105
2020-09-18	2,200	2,254	2,192	2,250	1,318,800	1,125
2020-09-17	2,200	2,223	2,186	2,201	829,500	1,100.50
2020-09-16	2,180	2,183	2,156	2,172	674,900	1,086
2020-09-15	2,217	2,222	2,179	2,186	640,000	1,093
2020-09-14	2,165	2,216	2,151	2,203	752,900	1,101.50
2020-09-11	2,098	2,160	2,090	2,160	1,011,000	1,080
2020-09-10	2,120	2,126	2,095	2,121	882,200	1,060.50
2020-09-09	2,110	2,116	2,086	2,112	950,100	1,056
2020-09-08	2,152	2,163	2,140	2,160	406,700	1,080
2020-09-07	2,168	2,173	2,142	2,147	533,600	1,073.50
2020-09-04	2,176	2,181	2,153	2,166	534,500	1,083
2020-09-03	2,245	2,245	2,200	2,204	601,700	1,102
2020-09-02	2,231	2,250	2,209	2,214	667,400	1,107
2020-09-01	2,246	2,262	2,226	2,254	600,100	1,127
2020-08-31	2,271	2,286	2,244	2,254	830,600	1,127
2020-08-28	2,294	2,317	2,224	2,244	737,400	1,122
2020-08-27	2,290	2,309	2,279	2,295	574,900	1,147.50
2020-08-26	2,260	2,286	2,259	2,282	304,900	1,141
2020-08-25	2,256	2,302	2,256	2,281	516,800	1,140.50
2020-08-24	2,250	2,255	2,222	2,223	383,900	1,111.50
2020-08-21	2,264	2,284	2,241	2,243	364,400	1,121.50
2020-08-20	2,265	2,278	2,244	2,244	439,800	1,122
2020-08-19	2,251	2,283	2,246	2,275	475,500	1,137.50
2020-08-18	2,276	2,292	2,263	2,275	366,400	1,137.50
2020-08-17	2,296	2,306	2,273	2,273	376,500	1,136.50
2020-08-14	2,340	2,341	2,303	2,305	559,800	1,152.50
2020-08-13	2,321	2,339	2,291	2,327	756,100	1,163.50
2020-08-12	2,264	2,314	2,256	2,313	704,500	1,156.50
2020-08-11	2,196	2,263	2,196	2,263	753,300	1,131.50
2020-08-07	2,229	2,235	2,191	2,212	659,000	1,106
2020-08-06	2,240	2,295	2,227	2,237	960,400	1,118.50
2020-08-05	2,365	2,366	2,320	2,357	479,100	1,178.50
2020-08-04	2,361	2,394	2,347	2,375	389,500	1,187.50
2020-08-03	2,321	2,351	2,317	2,345	482,100	1,172.50
2020-07-31	2,375	2,383	2,293	2,294	599,300	1,147
2020-07-30	2,399	2,424	2,366	2,376	519,900	1,188
2020-07-29	2,390	2,419	2,370	2,373	581,300	1,186.50
2020-07-28	2,418	2,439	2,398	2,404	445,800	1,202
2020-07-27	2,419	2,426	2,371	2,422	486,300	1,211
2020-07-22	2,467	2,484	2,443	2,443	550,400	1,221.50
2020-07-21	2,449	2,468	2,439	2,454	608,600	1,227
2020-07-20	2,518	2,518	2,478	2,499	282,300	1,249.50
2020-07-17	2,513	2,518	2,467	2,483	437,100	1,241.50
2020-07-16	2,509	2,539	2,502	2,528	542,000	1,264
2020-07-15	2,500	2,550	2,500	2,537	758,100	1,268.50
2020-07-14	2,455	2,470	2,441	2,467	427,700	1,233.50
2020-07-13	2,455	2,480	2,437	2,477	438,500	1,238.50
2020-07-10	2,407	2,436	2,392	2,417	809,700	1,208.50
2020-07-09	2,392	2,420	2,364	2,383	481,300	1,191.50
2020-07-08	2,453	2,478	2,416	2,421	665,000	1,210.50
2020-07-07	2,462	2,462	2,422	2,443	509,300	1,221.50
2020-07-06	2,412	2,458	2,402	2,448	323,300	1,224
2020-07-03	2,433	2,456	2,380	2,401	402,700	1,200.50
2020-07-02	2,409	2,432	2,385	2,418	660,600	1,209
2020-07-01	2,484	2,484	2,379	2,391	626,900	1,195.50
2020-06-30	2,491	2,501	2,466	2,469	843,900	1,234.50
2020-06-29	2,453	2,458	2,404	2,411	597,900	1,205.50
2020-06-26	2,477	2,507	2,457	2,489	557,200	1,244.50
2020-06-25	2,437	2,469	2,419	2,431	594,200	1,215.50
2020-06-24	2,498	2,520	2,481	2,492	629,500	1,246
2020-06-23	2,500	2,560	2,486	2,529	625,800	1,264.50
2020-06-22	2,459	2,499	2,456	2,475	294,900	1,237.50
2020-06-19	2,469	2,497	2,450	2,487	1,130,200	1,243.50
2020-06-18	2,483	2,499	2,443	2,462	1,333,500	1,231
2020-06-17	2,529	2,529	2,472	2,489	516,400	1,244.50
2020-06-16	2,504	2,544	2,456	2,529	1,026,700	1,264.50
2020-06-15	2,519	2,536	2,419	2,426	510,500	1,213
2020-06-12	2,523	2,533	2,463	2,530	911,800	1,265
2020-06-11	2,610	2,628	2,569	2,573	815,600	1,286.50
2020-06-10	2,620	2,655	2,604	2,637	787,000	1,318.50
2020-06-09	2,603	2,637	2,598	2,629	754,500	1,314.50
2020-06-08	2,578	2,596	2,556	2,596	767,100	1,298
2020-06-05	2,520	2,537	2,493	2,534	684,300	1,267
2020-06-04	2,581	2,583	2,498	2,553	793,600	1,276.50
2020-06-03	2,522	2,548	2,490	2,513	653,700	1,256.50
2020-06-02	2,455	2,476	2,423	2,458	687,900	1,229
2020-06-01	2,424	2,459	2,411	2,442	680,900	1,221
2020-05-29	2,440	2,467	2,406	2,449	1,686,500	1,224.50
2020-05-28	2,364	2,455	2,360	2,437	1,564,400	1,218.50
2020-05-27	2,300	2,370	2,286	2,349	1,276,500	1,174.50
2020-05-26	2,238	2,291	2,216	2,279	589,700	1,139.50
2020-05-25	2,176	2,209	2,160	2,209	350,200	1,104.50
2020-05-22	2,194	2,194	2,124	2,137	578,500	1,068.50
2020-05-21	2,228	2,240	2,187	2,209	517,500	1,104.50
2020-05-20	2,175	2,215	2,158	2,203	674,100	1,101.50
2020-05-19	2,200	2,207	2,179	2,180	670,000	1,090
2020-05-18	2,096	2,133	2,077	2,126	412,300	1,063
2020-05-15	2,104	2,107	2,051	2,079	495,100	1,039.50
2020-05-14	2,153	2,165	2,058	2,060	677,100	1,030
2020-05-13	2,124	2,186	2,120	2,175	697,200	1,087.50
2020-05-12	2,200	2,201	2,153	2,164	616,900	1,082
2020-05-11	2,216	2,234	2,202	2,207	501,900	1,103.50
2020-05-08	2,174	2,216	2,156	2,216	827,900	1,108
2020-05-07	2,120	2,156	2,112	2,149	667,400	1,074.50
2020-05-01	2,273	2,278	2,173	2,185	719,800	1,092.50
2020-04-30	2,363	2,364	2,287	2,290	931,900	1,145
2020-04-28	2,303	2,303	2,263	2,282	416,200	1,141
2020-04-27	2,242	2,299	2,233	2,293	419,400	1,146.50
2020-04-24	2,221	2,232	2,197	2,215	477,700	1,107.50
2020-04-23	2,169	2,233	2,167	2,233	452,200	1,116.50
2020-04-22	2,190	2,203	2,138	2,153	690,800	1,076.50
2020-04-21	2,229	2,240	2,178	2,190	575,700	1,095
2020-04-20	2,254	2,278	2,254	2,262	339,200	1,131
2020-04-17	2,275	2,314	2,259	2,288	561,800	1,144
2020-04-16	2,280	2,291	2,244	2,258	628,900	1,129
2020-04-15	2,305	2,323	2,282	2,310	739,500	1,155
2020-04-14	2,307	2,329	2,284	2,327	514,400	1,163.50
2020-04-13	2,288	2,318	2,272	2,294	376,900	1,147
2020-04-10	2,354	2,354	2,263	2,327	653,200	1,163.50
2020-04-09	2,321	2,350	2,267	2,304	693,400	1,152
2020-04-08	2,288	2,351	2,258	2,317	792,500	1,158.50
2020-04-07	2,299	2,344	2,230	2,288	844,800	1,144
2020-04-06	2,152	2,281	2,138	2,258	938,500	1,129
2020-04-03	2,163	2,201	2,117	2,145	769,500	1,072.50
2020-04-02	2,203	2,227	2,165	2,176	858,600	1,088
2020-04-01	2,308	2,329	2,187	2,216	945,100	1,108
2020-03-31	2,456	2,468	2,293	2,301	1,644,700	1,150.50
2020-03-30	2,378	2,475	2,333	2,470	1,117,100	1,235
2020-03-27	2,395	2,460	2,364	2,460	1,869,200	1,230
2020-03-26	2,204	2,263	2,160	2,239	1,255,700	1,119.50
2020-03-25	2,193	2,249	2,167	2,246	1,695,200	1,123
2020-03-24	2,072	2,090	1,983	2,043	1,356,200	1,021.50
2020-03-23	1,975	2,038	1,921	2,023	1,770,100	1,011.50
2020-03-19	2,107	2,120	1,954	1,969	1,916,200	984.50
2020-03-18	2,074	2,153	2,031	2,060	1,690,000	1,030
2020-03-17	1,971	2,072	1,924	2,035	1,818,600	1,017.50
2020-03-16	2,047	2,100	2,001	2,008	1,277,200	1,004
2020-03-13	2,050	2,122	1,971	2,041	2,748,500	1,020.50
2020-03-12	2,240	2,247	2,144	2,172	1,581,800	1,086
2020-03-11	2,282	2,339	2,263	2,290	1,526,300	1,145
2020-03-10	2,288	2,298	2,192	2,291	1,663,800	1,145.50
2020-03-09	2,384	2,388	2,278	2,298	1,529,600	1,149
2020-03-06	2,527	2,527	2,436	2,443	1,337,900	1,221.50
2020-03-05	2,584	2,589	2,571	2,577	1,412,800	1,288.50
2020-03-04	2,496	2,544	2,480	2,531	1,273,600	1,265.50
2020-03-03	2,600	2,605	2,534	2,534	1,699,500	1,267
2020-03-02	2,540	2,628	2,520	2,584	1,470,600	1,292
2020-02-28	2,591	2,613	2,565	2,595	1,675,000	1,297.50
2020-02-27	2,730	2,740	2,662	2,671	1,463,500	1,335.50
2020-02-26	2,750	2,755	2,719	2,746	1,335,900	1,373
2020-02-25	2,789	2,806	2,770	2,773	1,142,700	1,386.50
2020-02-21	2,916	2,943	2,905	2,914	836,000	1,457
2020-02-20	2,935	2,974	2,933	2,936	818,600	1,468
2020-02-19	2,931	2,936	2,904	2,920	946,800	1,460
2020-02-18	2,946	2,954	2,914	2,925	735,200	1,462.50
2020-02-17	2,968	2,973	2,934	2,964	634,200	1,482
2020-02-14	2,981	2,991	2,962	2,980	802,900	1,490
2020-02-13	3,050	3,050	2,974	2,999	989,300	1,499.50
2020-02-12	3,055	3,065	3,025	3,025	691,500	1,512.50
2020-02-10	3,045	3,065	3,040	3,050	694,800	1,525
2020-02-07	3,120	3,120	3,065	3,075	724,200	1,537.50
2020-02-06	3,100	3,135	3,090	3,125	1,178,700	1,562.50
2020-02-05	3,095	3,120	3,070	3,090	914,000	1,545
2020-02-04	3,040	3,085	3,035	3,085	731,800	1,542.50
2020-02-03	3,015	3,070	3,015	3,055	941,600	1,527.50
2020-01-31	3,040	3,090	3,035	3,045	1,073,300	1,522.50
2020-01-30	3,040	3,055	2,987	2,998	864,800	1,499
2020-01-29	3,015	3,045	3,015	3,035	582,600	1,517.50
2020-01-28	3,005	3,015	2,990	3,000	778,300	1,500
2020-01-27	3,020	3,035	3,010	3,020	588,200	1,510
2020-01-24	3,070	3,070	3,055	3,060	613,700	1,530
2020-01-23	3,030	3,075	3,030	3,070	796,300	1,535
2020-01-22	3,020	3,065	3,020	3,060	587,900	1,530
2020-01-21	3,000	3,030	3,000	3,020	602,300	1,510
2020-01-20	2,995	3,010	2,992	3,000	671,500	1,500
2020-01-17	2,992	3,005	2,978	2,994	1,030,700	1,497
2020-01-16	2,946	2,994	2,946	2,987	1,080,800	1,493.50
2020-01-15	2,927	2,938	2,907	2,932	1,322,200	1,466
2020-01-14	3,025	3,035	2,969	2,977	846,900	1,488.50
2020-01-10	2,993	3,025	2,988	3,015	872,200	1,507.50
2020-01-09	2,949	2,980	2,949	2,970	1,080,700	1,485
2020-01-08	2,927	2,933	2,886	2,924	1,281,000	1,462
2020-01-07	2,970	2,987	2,954	2,974	1,154,200	1,487
2020-01-06	2,920	2,955	2,918	2,950	897,500	1,475

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