7912 大日本印刷(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,911	2,924	2,889	2,893	401,700	2,893
2021-12-29	2,925	2,936	2,898	2,918	336,900	2,918
2021-12-28	2,900	2,916	2,876	2,914	606,000	2,914
2021-12-27	2,869	2,881	2,856	2,857	337,900	2,857
2021-12-24	2,880	2,899	2,862	2,864	299,700	2,864
2021-12-23	2,831	2,881	2,828	2,877	507,100	2,877
2021-12-22	2,791	2,823	2,786	2,808	496,800	2,808
2021-12-21	2,766	2,801	2,757	2,789	519,500	2,789
2021-12-20	2,763	2,797	2,719	2,728	579,100	2,728
2021-12-17	2,830	2,854	2,788	2,798	1,627,600	2,798
2021-12-16	2,846	2,854	2,818	2,838	843,100	2,838
2021-12-15	2,788	2,855	2,788	2,826	799,900	2,826
2021-12-14	2,805	2,848	2,804	2,815	813,700	2,815
2021-12-13	2,799	2,826	2,786	2,802	702,000	2,802
2021-12-10	2,786	2,801	2,763	2,769	857,800	2,769
2021-12-09	2,803	2,826	2,774	2,777	718,600	2,777
2021-12-08	2,814	2,833	2,772	2,789	1,124,800	2,789
2021-12-07	2,720	2,781	2,688	2,768	869,900	2,768
2021-12-06	2,710	2,750	2,681	2,708	662,000	2,708
2021-12-03	2,679	2,710	2,653	2,705	760,000	2,705
2021-12-02	2,668	2,694	2,637	2,648	635,400	2,648
2021-12-01	2,631	2,719	2,628	2,700	773,000	2,700
2021-11-30	2,677	2,729	2,662	2,663	2,779,300	2,663
2021-11-29	2,666	2,700	2,647	2,647	661,500	2,647
2021-11-26	2,768	2,781	2,691	2,704	691,700	2,704
2021-11-25	2,757	2,799	2,742	2,766	445,000	2,766
2021-11-24	2,807	2,818	2,764	2,776	576,200	2,776
2021-11-22	2,784	2,821	2,761	2,800	692,200	2,800
2021-11-19	2,775	2,825	2,770	2,772	722,600	2,772
2021-11-18	2,699	2,785	2,682	2,763	1,081,000	2,763
2021-11-17	2,766	2,771	2,689	2,693	793,700	2,693
2021-11-16	2,822	2,842	2,779	2,779	584,000	2,779
2021-11-15	2,954	2,954	2,809	2,814	838,600	2,814
2021-11-12	2,867	2,929	2,867	2,928	668,400	2,928
2021-11-11	2,855	2,892	2,848	2,873	745,800	2,873
2021-11-10	2,843	2,845	2,810	2,822	367,400	2,822
2021-11-09	2,857	2,885	2,824	2,828	441,800	2,828
2021-11-08	2,880	2,900	2,859	2,859	458,200	2,859
2021-11-05	2,856	2,856	2,820	2,839	362,500	2,839
2021-11-04	2,880	2,886	2,828	2,859	701,200	2,859
2021-11-02	2,837	2,849	2,825	2,825	504,700	2,825
2021-11-01	2,849	2,870	2,834	2,868	540,000	2,868
2021-10-29	2,780	2,816	2,765	2,810	516,500	2,810
2021-10-28	2,787	2,815	2,771	2,801	601,300	2,801
2021-10-27	2,820	2,835	2,799	2,825	497,600	2,825
2021-10-26	2,818	2,838	2,810	2,811	447,400	2,811
2021-10-25	2,818	2,845	2,797	2,799	505,600	2,799
2021-10-22	2,810	2,848	2,789	2,818	667,000	2,818
2021-10-21	2,845	2,870	2,825	2,851	914,600	2,851
2021-10-20	2,844	2,852	2,820	2,821	358,300	2,821
2021-10-19	2,850	2,854	2,808	2,830	778,600	2,830
2021-10-18	2,815	2,824	2,784	2,806	607,100	2,806
2021-10-15	2,793	2,834	2,787	2,826	1,064,900	2,826
2021-10-14	2,753	2,770	2,728	2,743	1,007,600	2,743
2021-10-13	2,750	2,798	2,742	2,753	1,101,800	2,753
2021-10-12	2,765	2,771	2,740	2,743	746,000	2,743
2021-10-11	2,747	2,790	2,727	2,786	982,000	2,786
2021-10-08	2,749	2,791	2,746	2,763	1,030,200	2,763
2021-10-07	2,692	2,752	2,680	2,717	917,500	2,717
2021-10-06	2,673	2,734	2,654	2,687	1,067,800	2,687
2021-10-05	2,680	2,694	2,628	2,641	856,200	2,641
2021-10-04	2,729	2,768	2,702	2,717	796,400	2,717
2021-10-01	2,699	2,732	2,686	2,696	1,023,700	2,696
2021-09-30	2,727	2,732	2,691	2,709	1,115,900	2,709
2021-09-29	2,749	2,751	2,688	2,711	809,500	2,711
2021-09-28	2,750	2,802	2,737	2,797	1,035,700	2,797
2021-09-27	2,789	2,807	2,760	2,764	581,300	2,764
2021-09-24	2,754	2,779	2,745	2,773	788,100	2,773
2021-09-22	2,753	2,760	2,710	2,710	810,300	2,710
2021-09-21	2,748	2,786	2,734	2,759	700,900	2,759
2021-09-17	2,810	2,818	2,786	2,798	1,583,900	2,798
2021-09-16	2,830	2,840	2,797	2,806	712,500	2,806
2021-09-15	2,775	2,834	2,770	2,810	1,091,100	2,810
2021-09-14	2,762	2,795	2,738	2,793	1,115,800	2,793
2021-09-13	2,711	2,757	2,700	2,757	765,600	2,757
2021-09-10	2,700	2,747	2,700	2,738	1,272,800	2,738
2021-09-09	2,686	2,718	2,685	2,696	835,500	2,696
2021-09-08	2,699	2,702	2,677	2,698	1,042,700	2,698
2021-09-07	2,727	2,727	2,686	2,699	886,100	2,699
2021-09-06	2,703	2,737	2,696	2,703	1,224,800	2,703
2021-09-03	2,662	2,700	2,646	2,690	1,188,600	2,690
2021-09-02	2,669	2,684	2,636	2,640	895,300	2,640
2021-09-01	2,620	2,687	2,610	2,668	922,400	2,668
2021-08-31	2,588	2,632	2,549	2,616	1,619,000	2,616
2021-08-30	2,636	2,639	2,589	2,611	731,000	2,611
2021-08-27	2,578	2,614	2,570	2,611	1,101,300	2,611
2021-08-26	2,603	2,618	2,570	2,578	725,200	2,578
2021-08-25	2,569	2,619	2,562	2,598	777,200	2,598
2021-08-24	2,565	2,594	2,562	2,582	732,700	2,582
2021-08-23	2,545	2,607	2,540	2,598	800,400	2,598
2021-08-20	2,511	2,547	2,506	2,528	626,400	2,528
2021-08-19	2,547	2,571	2,509	2,513	749,900	2,513
2021-08-18	2,549	2,600	2,535	2,585	742,600	2,585
2021-08-17	2,500	2,542	2,492	2,527	706,600	2,527
2021-08-16	2,511	2,514	2,472	2,494	630,600	2,494
2021-08-13	2,540	2,552	2,519	2,525	526,400	2,525
2021-08-12	2,569	2,575	2,538	2,539	359,600	2,539
2021-08-11	2,573	2,582	2,544	2,553	666,700	2,553
2021-08-10	2,569	2,588	2,540	2,546	846,500	2,546
2021-08-06	2,613	2,640	2,499	2,554	1,349,300	2,554
2021-08-05	2,606	2,624	2,595	2,613	586,400	2,613
2021-08-04	2,625	2,646	2,606	2,618	884,100	2,618
2021-08-03	2,604	2,632	2,596	2,628	715,800	2,628
2021-08-02	2,574	2,626	2,574	2,610	799,100	2,610
2021-07-30	2,601	2,610	2,566	2,566	1,252,000	2,566
2021-07-29	2,561	2,593	2,551	2,582	734,800	2,582
2021-07-28	2,558	2,614	2,545	2,561	939,700	2,561
2021-07-27	2,575	2,612	2,568	2,600	1,454,600	2,600
2021-07-26	2,553	2,569	2,535	2,539	1,170,400	2,539
2021-07-21	2,510	2,544	2,501	2,511	1,109,700	2,511
2021-07-20	2,442	2,476	2,419	2,453	802,900	2,453
2021-07-19	2,457	2,489	2,442	2,478	931,700	2,478
2021-07-16	2,459	2,490	2,450	2,461	1,552,000	2,461
2021-07-15	2,513	2,524	2,490	2,491	905,300	2,491
2021-07-14	2,482	2,550	2,469	2,540	1,632,500	2,540
2021-07-13	2,450	2,477	2,445	2,467	813,400	2,467
2021-07-12	2,442	2,460	2,435	2,448	814,600	2,448
2021-07-09	2,342	2,384	2,322	2,377	1,268,300	2,377
2021-07-08	2,403	2,414	2,372	2,372	1,128,600	2,372
2021-07-07	2,390	2,404	2,357	2,400	792,900	2,400
2021-07-06	2,419	2,443	2,412	2,415	659,400	2,415
2021-07-05	2,415	2,429	2,403	2,415	616,700	2,415
2021-07-02	2,368	2,421	2,361	2,415	829,000	2,415
2021-07-01	2,351	2,394	2,351	2,368	736,200	2,368
2021-06-30	2,360	2,388	2,349	2,349	719,000	2,349
2021-06-29	2,373	2,374	2,336	2,351	1,345,900	2,351
2021-06-28	2,397	2,397	2,377	2,396	682,400	2,396
2021-06-25	2,401	2,405	2,373	2,377	590,700	2,377
2021-06-24	2,408	2,410	2,369	2,380	574,600	2,380
2021-06-23	2,418	2,438	2,398	2,407	826,200	2,407
2021-06-22	2,409	2,431	2,395	2,418	938,800	2,418
2021-06-21	2,370	2,370	2,305	2,325	892,800	2,325
2021-06-18	2,453	2,455	2,394	2,403	1,824,100	2,403
2021-06-17	2,443	2,466	2,426	2,439	974,800	2,439
2021-06-16	2,419	2,450	2,411	2,428	1,043,600	2,428
2021-06-15	2,415	2,462	2,413	2,442	864,400	2,442
2021-06-14	2,401	2,429	2,398	2,411	713,000	2,411
2021-06-11	2,394	2,424	2,375	2,398	999,500	2,398
2021-06-10	2,417	2,417	2,389	2,393	862,400	2,393
2021-06-09	2,435	2,451	2,404	2,405	1,071,500	2,405
2021-06-08	2,452	2,504	2,452	2,477	883,100	2,477
2021-06-07	2,481	2,488	2,458	2,468	600,900	2,468
2021-06-04	2,425	2,463	2,399	2,456	1,100,400	2,456
2021-06-03	2,391	2,411	2,376	2,393	860,500	2,393
2021-06-02	2,365	2,418	2,351	2,405	992,500	2,405
2021-06-01	2,382	2,410	2,364	2,378	827,100	2,378
2021-05-31	2,388	2,398	2,358	2,359	628,500	2,359
2021-05-28	2,400	2,421	2,377	2,394	1,155,300	2,394
2021-05-27	2,340	2,381	2,320	2,367	3,608,500	2,367
2021-05-26	2,365	2,401	2,357	2,369	1,208,000	2,369
2021-05-25	2,326	2,368	2,326	2,363	1,062,700	2,363
2021-05-24	2,271	2,333	2,270	2,326	690,400	2,326
2021-05-21	2,295	2,299	2,267	2,294	852,000	2,294
2021-05-20	2,254	2,296	2,244	2,279	791,700	2,279
2021-05-19	2,253	2,307	2,251	2,273	1,238,800	2,273
2021-05-18	2,281	2,358	2,280	2,322	1,719,200	2,322
2021-05-17	2,306	2,329	2,272	2,284	1,220,600	2,284
2021-05-14	2,251	2,324	2,249	2,319	2,142,400	2,319
2021-05-13	2,163	2,178	2,112	2,118	964,800	2,118
2021-05-12	2,185	2,200	2,129	2,162	1,127,000	2,162
2021-05-11	2,268	2,280	2,223	2,235	758,700	2,235
2021-05-10	2,272	2,302	2,268	2,297	521,100	2,297
2021-05-07	2,226	2,259	2,210	2,254	698,400	2,254
2021-05-06	2,196	2,245	2,194	2,241	860,900	2,241
2021-04-30	2,205	2,214	2,164	2,171	891,400	2,171
2021-04-28	2,222	2,225	2,201	2,202	578,200	2,202
2021-04-27	2,238	2,243	2,216	2,219	724,200	2,219
2021-04-26	2,247	2,252	2,217	2,244	520,000	2,244
2021-04-23	2,229	2,238	2,206	2,235	452,100	2,235
2021-04-22	2,208	2,238	2,195	2,236	641,500	2,236
2021-04-21	2,190	2,206	2,176	2,188	827,000	2,188
2021-04-20	2,245	2,245	2,193	2,202	773,100	2,202
2021-04-19	2,282	2,282	2,259	2,265	349,500	2,265
2021-04-16	2,274	2,298	2,267	2,283	594,800	2,283
2021-04-15	2,263	2,298	2,262	2,275	449,600	2,275
2021-04-14	2,274	2,281	2,245	2,247	698,600	2,247
2021-04-13	2,321	2,336	2,297	2,301	699,000	2,301
2021-04-12	2,295	2,324	2,294	2,309	734,500	2,309
2021-04-09	2,281	2,315	2,271	2,292	825,500	2,292
2021-04-08	2,279	2,282	2,240	2,259	910,900	2,259
2021-04-07	2,278	2,292	2,260	2,290	1,249,200	2,290
2021-04-06	2,297	2,316	2,254	2,265	912,100	2,265
2021-04-05	2,299	2,299	2,261	2,275	836,100	2,275
2021-04-02	2,301	2,303	2,254	2,269	782,600	2,269
2021-04-01	2,356	2,368	2,288	2,296	841,700	2,296
2021-03-31	2,305	2,335	2,296	2,319	1,314,800	2,319
2021-03-30	2,340	2,350	2,294	2,341	1,165,800	2,341
2021-03-29	2,432	2,434	2,347	2,369	1,116,800	2,369
2021-03-26	2,444	2,450	2,396	2,410	967,900	2,410
2021-03-25	2,398	2,428	2,369	2,416	1,124,500	2,416
2021-03-24	2,410	2,419	2,350	2,355	1,062,200	2,355
2021-03-23	2,465	2,491	2,442	2,446	1,569,700	2,446
2021-03-22	2,413	2,421	2,369	2,418	1,143,800	2,418
2021-03-19	2,423	2,475	2,417	2,438	2,493,400	2,438
2021-03-18	2,402	2,437	2,389	2,424	1,080,600	2,424
2021-03-17	2,386	2,410	2,370	2,388	968,700	2,388
2021-03-16	2,340	2,404	2,329	2,398	1,389,600	2,398
2021-03-15	2,308	2,354	2,308	2,354	826,400	2,354
2021-03-12	2,303	2,305	2,244	2,279	1,409,600	2,279
2021-03-11	2,330	2,356	2,305	2,311	1,274,900	2,311
2021-03-10	2,263	2,326	2,237	2,321	2,778,000	2,321
2021-03-09	2,174	2,174	2,125	2,163	1,289,100	2,163
2021-03-08	2,117	2,153	2,104	2,132	1,310,300	2,132
2021-03-05	2,100	2,104	2,047	2,076	992,200	2,076
2021-03-04	2,057	2,077	2,027	2,068	1,233,500	2,068
2021-03-03	1,999	2,048	1,995	2,048	1,365,100	2,048
2021-03-02	2,017	2,023	1,957	1,978	1,173,800	1,978
2021-03-01	1,969	2,013	1,966	2,006	1,509,900	2,006
2021-02-26	1,950	1,961	1,910	1,914	1,553,300	1,914
2021-02-25	1,935	1,966	1,921	1,958	1,098,100	1,958
2021-02-24	1,912	1,924	1,891	1,895	1,463,300	1,895
2021-02-22	1,949	1,989	1,943	1,943	902,800	1,943
2021-02-19	1,909	1,936	1,906	1,930	899,800	1,930
2021-02-18	1,939	1,947	1,896	1,898	1,029,300	1,898
2021-02-17	1,957	1,972	1,945	1,945	919,500	1,945
2021-02-16	1,978	1,980	1,940	1,949	790,000	1,949
2021-02-15	1,967	1,983	1,944	1,958	694,300	1,958
2021-02-12	1,975	1,985	1,923	1,941	1,099,000	1,941
2021-02-10	1,976	2,027	1,966	1,986	971,500	1,986
2021-02-09	2,023	2,025	1,982	1,992	1,036,500	1,992
2021-02-08	1,989	2,026	1,989	2,006	1,128,900	2,006
2021-02-05	1,930	1,990	1,924	1,990	1,318,100	1,990
2021-02-04	1,921	1,943	1,900	1,912	919,800	1,912
2021-02-03	1,862	1,926	1,859	1,926	1,182,200	1,926
2021-02-02	1,830	1,845	1,829	1,841	847,000	1,841
2021-02-01	1,807	1,830	1,798	1,823	1,023,500	1,823
2021-01-29	1,821	1,836	1,800	1,800	1,449,500	1,800
2021-01-28	1,809	1,845	1,806	1,822	2,987,200	1,822
2021-01-27	1,829	1,856	1,828	1,849	992,300	1,849
2021-01-26	1,838	1,844	1,829	1,839	752,500	1,839
2021-01-25	1,838	1,859	1,834	1,849	948,200	1,849
2021-01-22	1,853	1,860	1,836	1,836	852,900	1,836
2021-01-21	1,858	1,874	1,852	1,859	681,200	1,859
2021-01-20	1,848	1,855	1,833	1,848	706,500	1,848
2021-01-19	1,856	1,862	1,836	1,838	1,027,300	1,838
2021-01-18	1,886	1,890	1,858	1,862	619,200	1,862
2021-01-15	1,891	1,901	1,866	1,887	978,600	1,887
2021-01-14	1,871	1,919	1,867	1,910	1,178,100	1,910
2021-01-13	1,890	1,902	1,863	1,896	787,500	1,896
2021-01-12	1,880	1,893	1,854	1,891	1,363,400	1,891
2021-01-08	1,923	1,938	1,888	1,938	1,792,100	1,938
2021-01-07	1,865	1,882	1,860	1,864	913,300	1,864
2021-01-06	1,792	1,838	1,791	1,838	691,000	1,838
2021-01-05	1,823	1,825	1,795	1,801	1,064,200	1,801
2021-01-04	1,876	1,876	1,816	1,819	829,100	1,819

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