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
2020-12-301,8691,8691,8431,855692,4001,855
2020-12-291,8681,8861,8541,884835,8001,884
2020-12-281,8741,8811,8491,856627,3001,856
2020-12-251,8631,8691,8531,863355,3001,863
2020-12-241,8651,8851,8531,857483,9001,857
2020-12-231,8701,8731,8471,858617,0001,858
2020-12-221,8801,8901,8581,862824,5001,862
2020-12-211,9241,9291,8881,909645,3001,909
2020-12-181,9131,9201,9011,9171,095,1001,917
2020-12-171,9241,9291,9051,907765,4001,907
2020-12-161,9071,9221,9021,917735,9001,917
2020-12-151,9241,9281,8981,905835,6001,905
2020-12-141,8791,9281,8791,911967,5001,911
2020-12-111,8881,8971,8531,877932,8001,877
2020-12-101,9011,9241,8841,884754,6001,884
2020-12-091,8771,8951,8691,889755,1001,889
2020-12-081,8871,9111,8831,883964,2001,883
2020-12-071,9411,9521,9051,9061,679,8001,906
2020-12-041,9271,9441,9181,926946,6001,926
2020-12-031,9611,9701,9461,948964,4001,948
2020-12-021,9751,9751,9501,9591,400,2001,959
2020-12-011,9832,0091,9621,9771,162,6001,977
2020-11-301,9881,9911,9421,9563,095,3001,956
2020-11-271,9932,0101,9732,0081,140,1002,008
2020-11-262,0012,0031,9751,995801,2001,995
2020-11-252,0552,0642,0122,016947,4002,016
2020-11-242,0592,0732,0232,0301,028,2002,030
2020-11-201,9882,0241,9872,021713,6002,021
2020-11-191,9642,0071,9452,0031,203,7002,003
2020-11-182,0032,0161,9781,994947,7001,994
2020-11-172,0232,0391,9982,0301,016,1002,030
2020-11-162,0182,0322,0002,0041,014,6002,004
2020-11-132,0282,0421,9731,9861,195,5001,986
2020-11-122,1012,1092,0332,0491,184,3002,049
2020-11-112,2312,2312,0842,0941,479,6002,094
2020-11-102,1892,1992,1572,1851,022,3002,185
2020-11-092,0752,1202,0542,105780,8002,105
2020-11-061,9952,0601,9842,056722,3002,056
2020-11-052,0092,0271,9822,026635,4002,026
2020-11-042,0242,0401,9962,020837,6002,020
2020-11-021,9592,0061,9551,994696,9001,994
2020-10-301,9801,9801,9331,939866,9001,939
2020-10-291,9772,0181,9662,003692,4002,003
2020-10-282,0422,0441,9942,009637,7002,009
2020-10-272,0602,0692,0402,060419,1002,060
2020-10-262,0902,1092,0762,086278,3002,086
2020-10-232,1012,1052,0722,093488,5002,093
2020-10-222,1062,1152,0962,096404,7002,096
2020-10-212,1152,1352,1042,133534,1002,133
2020-10-202,1152,1242,0832,088641,9002,088
2020-10-192,0932,1422,0932,132477,8002,132
2020-10-162,0962,1142,0862,089733,7002,089
2020-10-152,0812,1262,0792,1121,127,0002,112
2020-10-142,0562,0772,0442,073606,4002,073
2020-10-132,0622,0662,0392,053385,3002,053
2020-10-122,0762,0762,0342,040484,4002,040
2020-10-092,1092,1152,0682,077696,5002,077
2020-10-082,1162,1332,1022,106525,6002,106
2020-10-072,0932,1072,0642,099778,6002,099
2020-10-062,1152,1212,1012,105497,8002,105
2020-10-052,0932,1212,0822,096666,7002,096
2020-10-022,1412,1572,0632,077895,2002,077
2020-09-302,1892,1892,1262,1261,014,5002,126
2020-09-292,2002,2102,1642,200792,1002,200
2020-09-282,2412,2622,2192,2551,085,3002,255
2020-09-252,2382,2552,2242,231765,9002,231
2020-09-242,2032,2372,1812,216766,4002,216
2020-09-232,2212,2272,1782,210875,9002,210
2020-09-182,2002,2542,1922,2501,318,8002,250
2020-09-172,2002,2232,1862,201829,5002,201
2020-09-162,1802,1832,1562,172674,9002,172
2020-09-152,2172,2222,1792,186640,0002,186
2020-09-142,1652,2162,1512,203752,9002,203
2020-09-112,0982,1602,0902,1601,011,0002,160
2020-09-102,1202,1262,0952,121882,2002,121
2020-09-092,1102,1162,0862,112950,1002,112
2020-09-082,1522,1632,1402,160406,7002,160
2020-09-072,1682,1732,1422,147533,6002,147
2020-09-042,1762,1812,1532,166534,5002,166
2020-09-032,2452,2452,2002,204601,7002,204
2020-09-022,2312,2502,2092,214667,4002,214
2020-09-012,2462,2622,2262,254600,1002,254
2020-08-312,2712,2862,2442,254830,6002,254
2020-08-282,2942,3172,2242,244737,4002,244
2020-08-272,2902,3092,2792,295574,9002,295
2020-08-262,2602,2862,2592,282304,9002,282
2020-08-252,2562,3022,2562,281516,8002,281
2020-08-242,2502,2552,2222,223383,9002,223
2020-08-212,2642,2842,2412,243364,4002,243
2020-08-202,2652,2782,2442,244439,8002,244
2020-08-192,2512,2832,2462,275475,5002,275
2020-08-182,2762,2922,2632,275366,4002,275
2020-08-172,2962,3062,2732,273376,5002,273
2020-08-142,3402,3412,3032,305559,8002,305
2020-08-132,3212,3392,2912,327756,1002,327
2020-08-122,2642,3142,2562,313704,5002,313
2020-08-112,1962,2632,1962,263753,3002,263
2020-08-072,2292,2352,1912,212659,0002,212
2020-08-062,2402,2952,2272,237960,4002,237
2020-08-052,3652,3662,3202,357479,1002,357
2020-08-042,3612,3942,3472,375389,5002,375
2020-08-032,3212,3512,3172,345482,1002,345
2020-07-312,3752,3832,2932,294599,3002,294
2020-07-302,3992,4242,3662,376519,9002,376
2020-07-292,3902,4192,3702,373581,3002,373
2020-07-282,4182,4392,3982,404445,8002,404
2020-07-272,4192,4262,3712,422486,3002,422
2020-07-222,4672,4842,4432,443550,4002,443
2020-07-212,4492,4682,4392,454608,6002,454
2020-07-202,5182,5182,4782,499282,3002,499
2020-07-172,5132,5182,4672,483437,1002,483
2020-07-162,5092,5392,5022,528542,0002,528
2020-07-152,5002,5502,5002,537758,1002,537
2020-07-142,4552,4702,4412,467427,7002,467
2020-07-132,4552,4802,4372,477438,5002,477
2020-07-102,4072,4362,3922,417809,7002,417
2020-07-092,3922,4202,3642,383481,3002,383
2020-07-082,4532,4782,4162,421665,0002,421
2020-07-072,4622,4622,4222,443509,3002,443
2020-07-062,4122,4582,4022,448323,3002,448
2020-07-032,4332,4562,3802,401402,7002,401
2020-07-022,4092,4322,3852,418660,6002,418
2020-07-012,4842,4842,3792,391626,9002,391
2020-06-302,4912,5012,4662,469843,9002,469
2020-06-292,4532,4582,4042,411597,9002,411
2020-06-262,4772,5072,4572,489557,2002,489
2020-06-252,4372,4692,4192,431594,2002,431
2020-06-242,4982,5202,4812,492629,5002,492
2020-06-232,5002,5602,4862,529625,8002,529
2020-06-222,4592,4992,4562,475294,9002,475
2020-06-192,4692,4972,4502,4871,130,2002,487
2020-06-182,4832,4992,4432,4621,333,5002,462
2020-06-172,5292,5292,4722,489516,4002,489
2020-06-162,5042,5442,4562,5291,026,7002,529
2020-06-152,5192,5362,4192,426510,5002,426
2020-06-122,5232,5332,4632,530911,8002,530
2020-06-112,6102,6282,5692,573815,6002,573
2020-06-102,6202,6552,6042,637787,0002,637
2020-06-092,6032,6372,5982,629754,5002,629
2020-06-082,5782,5962,5562,596767,1002,596
2020-06-052,5202,5372,4932,534684,3002,534
2020-06-042,5812,5832,4982,553793,6002,553
2020-06-032,5222,5482,4902,513653,7002,513
2020-06-022,4552,4762,4232,458687,9002,458
2020-06-012,4242,4592,4112,442680,9002,442
2020-05-292,4402,4672,4062,4491,686,5002,449
2020-05-282,3642,4552,3602,4371,564,4002,437
2020-05-272,3002,3702,2862,3491,276,5002,349
2020-05-262,2382,2912,2162,279589,7002,279
2020-05-252,1762,2092,1602,209350,2002,209
2020-05-222,1942,1942,1242,137578,5002,137
2020-05-212,2282,2402,1872,209517,5002,209
2020-05-202,1752,2152,1582,203674,1002,203
2020-05-192,2002,2072,1792,180670,0002,180
2020-05-182,0962,1332,0772,126412,3002,126
2020-05-152,1042,1072,0512,079495,1002,079
2020-05-142,1532,1652,0582,060677,1002,060
2020-05-132,1242,1862,1202,175697,2002,175
2020-05-122,2002,2012,1532,164616,9002,164
2020-05-112,2162,2342,2022,207501,9002,207
2020-05-082,1742,2162,1562,216827,9002,216
2020-05-072,1202,1562,1122,149667,4002,149
2020-05-012,2732,2782,1732,185719,8002,185
2020-04-302,3632,3642,2872,290931,9002,290
2020-04-282,3032,3032,2632,282416,2002,282
2020-04-272,2422,2992,2332,293419,4002,293
2020-04-242,2212,2322,1972,215477,7002,215
2020-04-232,1692,2332,1672,233452,2002,233
2020-04-222,1902,2032,1382,153690,8002,153
2020-04-212,2292,2402,1782,190575,7002,190
2020-04-202,2542,2782,2542,262339,2002,262
2020-04-172,2752,3142,2592,288561,8002,288
2020-04-162,2802,2912,2442,258628,9002,258
2020-04-152,3052,3232,2822,310739,5002,310
2020-04-142,3072,3292,2842,327514,4002,327
2020-04-132,2882,3182,2722,294376,9002,294
2020-04-102,3542,3542,2632,327653,2002,327
2020-04-092,3212,3502,2672,304693,4002,304
2020-04-082,2882,3512,2582,317792,5002,317
2020-04-072,2992,3442,2302,288844,8002,288
2020-04-062,1522,2812,1382,258938,5002,258
2020-04-032,1632,2012,1172,145769,5002,145
2020-04-022,2032,2272,1652,176858,6002,176
2020-04-012,3082,3292,1872,216945,1002,216
2020-03-312,4562,4682,2932,3011,644,7002,301
2020-03-302,3782,4752,3332,4701,117,1002,470
2020-03-272,3952,4602,3642,4601,869,2002,460
2020-03-262,2042,2632,1602,2391,255,7002,239
2020-03-252,1932,2492,1672,2461,695,2002,246
2020-03-242,0722,0901,9832,0431,356,2002,043
2020-03-231,9752,0381,9212,0231,770,1002,023
2020-03-192,1072,1201,9541,9691,916,2001,969
2020-03-182,0742,1532,0312,0601,690,0002,060
2020-03-171,9712,0721,9242,0351,818,6002,035
2020-03-162,0472,1002,0012,0081,277,2002,008
2020-03-132,0502,1221,9712,0412,748,5002,041
2020-03-122,2402,2472,1442,1721,581,8002,172
2020-03-112,2822,3392,2632,2901,526,3002,290
2020-03-102,2882,2982,1922,2911,663,8002,291
2020-03-092,3842,3882,2782,2981,529,6002,298
2020-03-062,5272,5272,4362,4431,337,9002,443
2020-03-052,5842,5892,5712,5771,412,8002,577
2020-03-042,4962,5442,4802,5311,273,6002,531
2020-03-032,6002,6052,5342,5341,699,5002,534
2020-03-022,5402,6282,5202,5841,470,6002,584
2020-02-282,5912,6132,5652,5951,675,0002,595
2020-02-272,7302,7402,6622,6711,463,5002,671
2020-02-262,7502,7552,7192,7461,335,9002,746
2020-02-252,7892,8062,7702,7731,142,7002,773
2020-02-212,9162,9432,9052,914836,0002,914
2020-02-202,9352,9742,9332,936818,6002,936
2020-02-192,9312,9362,9042,920946,8002,920
2020-02-182,9462,9542,9142,925735,2002,925
2020-02-172,9682,9732,9342,964634,2002,964
2020-02-142,9812,9912,9622,980802,9002,980
2020-02-133,0503,0502,9742,999989,3002,999
2020-02-123,0553,0653,0253,025691,5003,025
2020-02-103,0453,0653,0403,050694,8003,050
2020-02-073,1203,1203,0653,075724,2003,075
2020-02-063,1003,1353,0903,1251,178,7003,125
2020-02-053,0953,1203,0703,090914,0003,090
2020-02-043,0403,0853,0353,085731,8003,085
2020-02-033,0153,0703,0153,055941,6003,055
2020-01-313,0403,0903,0353,0451,073,3003,045
2020-01-303,0403,0552,9872,998864,8002,998
2020-01-293,0153,0453,0153,035582,6003,035
2020-01-283,0053,0152,9903,000778,3003,000
2020-01-273,0203,0353,0103,020588,2003,020
2020-01-243,0703,0703,0553,060613,7003,060
2020-01-233,0303,0753,0303,070796,3003,070
2020-01-223,0203,0653,0203,060587,9003,060
2020-01-213,0003,0303,0003,020602,3003,020
2020-01-202,9953,0102,9923,000671,5003,000
2020-01-172,9923,0052,9782,9941,030,7002,994
2020-01-162,9462,9942,9462,9871,080,8002,987
2020-01-152,9272,9382,9072,9321,322,2002,932
2020-01-143,0253,0352,9692,977846,9002,977
2020-01-102,9933,0252,9883,015872,2003,015
2020-01-092,9492,9802,9492,9701,080,7002,970
2020-01-082,9272,9332,8862,9241,281,0002,924
2020-01-072,9702,9872,9542,9741,154,2002,974
2020-01-062,9202,9552,9182,950897,5002,950

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