大日本印刷(7912)の株価時系列情報
大日本印刷(7912)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,138 | 2,138 | 2,114 | 2,128 | 1,353,700 |
| 2025/06/12 | 2,149 | 2,151 | 2,128 | 2,151 | 1,174,600 |
| 2025/06/11 | 2,137 | 2,152 | 2,131 | 2,150 | 645,600 |
| 2025/06/10 | 2,143 | 2,150 | 2,128 | 2,137 | 910,100 |
| 2025/06/09 | 2,133 | 2,135 | 2,112 | 2,134 | 862,900 |
| 2025/06/06 | 2,126 | 2,132 | 2,093 | 2,104 | 916,800 |
| 2025/06/05 | 2,128 | 2,150 | 2,126 | 2,131 | 1,345,700 |
| 2025/06/04 | 2,120 | 2,163 | 2,117 | 2,148 | 1,517,900 |
| 2025/06/03 | 2,140 | 2,151 | 2,102 | 2,110 | 1,002,900 |
| 2025/06/02 | 2,141 | 2,169 | 2,119 | 2,139 | 1,178,200 |
| 2025/05/30 | 2,113 | 2,141 | 2,110 | 2,132 | 2,496,000 |
| 2025/05/29 | 2,143 | 2,162 | 2,143 | 2,154 | 1,167,900 |
| 2025/05/28 | 2,131 | 2,161 | 2,116 | 2,131 | 1,521,500 |
| 2025/05/27 | 2,112 | 2,120 | 2,100 | 2,103 | 689,800 |
| 2025/05/26 | 2,096 | 2,108 | 2,087 | 2,104 | 612,800 |
| 2025/05/23 | 2,101 | 2,110 | 2,091 | 2,095 | 855,900 |
| 2025/05/22 | 2,109 | 2,124 | 2,086 | 2,110 | 1,086,100 |
| 2025/05/21 | 2,130 | 2,141 | 2,109 | 2,110 | 946,100 |
| 2025/05/20 | 2,155 | 2,177 | 2,090 | 2,099 | 1,561,100 |
| 2025/05/19 | 2,145 | 2,150 | 2,108 | 2,133 | 1,106,700 |
| 2025/05/16 | 2,212 | 2,212 | 2,138 | 2,166 | 1,949,600 |
| 2025/05/15 | 2,192 | 2,212 | 2,164 | 2,203 | 1,830,300 |
| 2025/05/14 | 2,145 | 2,212 | 2,144 | 2,188 | 2,140,100 |
| 2025/05/13 | 2,114 | 2,114 | 2,079 | 2,095 | 1,589,500 |
| 2025/05/12 | 2,055 | 2,080 | 2,055 | 2,068 | 1,044,700 |
| 2025/05/09 | 2,055 | 2,059 | 2,025 | 2,055 | 1,341,000 |
| 2025/05/08 | 1,993 | 2,033 | 1,979 | 2,033 | 1,007,400 |
| 2025/05/07 | 2,005 | 2,025 | 2,001 | 2,004 | 1,710,100 |
| 2025/05/02 | 1,992 | 2,004 | 1,987 | 1,999 | 836,700 |
| 2025/05/01 | 2,002 | 2,004 | 1,971 | 1,989 | 804,400 |
| 2025/04/30 | 1,985 | 2,009 | 1,985 | 1,991 | 1,429,900 |
| 2025/04/28 | 1,976 | 1,992 | 1,972 | 1,983 | 3,649,900 |
| 2025/04/25 | 1,969 | 1,978 | 1,959 | 1,968 | 1,117,000 |
| 2025/04/24 | 1,983 | 1,988 | 1,954 | 1,954 | 924,100 |
| 2025/04/23 | 1,952 | 1,972 | 1,939 | 1,962 | 1,110,400 |
| 2025/04/22 | 1,889 | 1,913 | 1,882 | 1,912 | 744,500 |
| 2025/04/21 | 1,913 | 1,917 | 1,890 | 1,891 | 632,600 |
| 2025/04/18 | 1,927 | 1,937 | 1,918 | 1,925 | 546,800 |
| 2025/04/17 | 1,950 | 1,958 | 1,931 | 1,934 | 1,076,600 |
| 2025/04/16 | 1,976 | 1,988 | 1,957 | 1,965 | 808,800 |
| 2025/04/15 | 1,985 | 1,995 | 1,968 | 1,975 | 961,700 |
| 2025/04/14 | 1,944 | 1,982 | 1,942 | 1,962 | 1,166,000 |
| 2025/04/11 | 1,869 | 1,938 | 1,865 | 1,921 | 1,576,700 |
| 2025/04/10 | 1,930 | 1,972 | 1,910 | 1,970 | 1,754,600 |
| 2025/04/09 | 1,869 | 1,879 | 1,810 | 1,838 | 1,618,400 |
| 2025/04/08 | 1,885 | 1,931 | 1,885 | 1,905 | 1,936,100 |
| 2025/04/07 | 1,850 | 1,880 | 1,823 | 1,837 | 1,959,300 |
| 2025/04/04 | 2,040 | 2,059 | 2,003 | 2,039 | 1,865,900 |
| 2025/04/03 | 2,031 | 2,068 | 2,020 | 2,063 | 1,432,200 |
| 2025/04/02 | 2,133 | 2,134 | 2,106 | 2,115 | 1,365,500 |
| 2025/04/01 | 2,148 | 2,149 | 2,123 | 2,140 | 1,723,300 |
| 2025/03/31 | 2,142 | 2,151 | 2,108 | 2,120 | 1,969,800 |
| 2025/03/28 | 2,172 | 2,179 | 2,143 | 2,161 | 2,221,600 |
| 2025/03/27 | 2,182 | 2,209 | 2,176 | 2,207 | 1,629,700 |
| 2025/03/26 | 2,172 | 2,219 | 2,154 | 2,191 | 1,836,700 |
| 2025/03/25 | 2,175 | 2,192 | 2,153 | 2,160 | 1,052,800 |
| 2025/03/24 | 2,183 | 2,196 | 2,152 | 2,169 | 948,900 |
| 2025/03/21 | 2,206 | 2,217 | 2,182 | 2,186 | 1,935,300 |
| 2025/03/19 | 2,225 | 2,237 | 2,206 | 2,208 | 1,296,900 |
| 2025/03/18 | 2,245 | 2,251 | 2,229 | 2,232 | 1,690,700 |
| 2025/03/17 | 2,225 | 2,228 | 2,204 | 2,209 | 1,272,400 |
| 2025/03/14 | 2,202 | 2,207 | 2,176 | 2,192 | 1,804,400 |
| 2025/03/13 | 2,199 | 2,219 | 2,188 | 2,202 | 1,682,400 |
| 2025/03/12 | 2,168 | 2,194 | 2,158 | 2,190 | 1,492,400 |
| 2025/03/11 | 2,150 | 2,184 | 2,141 | 2,180 | 1,723,200 |
| 2025/03/10 | 2,186 | 2,191 | 2,156 | 2,182 | 1,423,100 |
| 2025/03/07 | 2,200 | 2,200 | 2,166 | 2,192 | 1,299,000 |
| 2025/03/06 | 2,231 | 2,240 | 2,217 | 2,222 | 1,475,800 |
| 2025/03/05 | 2,250 | 2,250 | 2,227 | 2,240 | 1,201,800 |
| 2025/03/04 | 2,221 | 2,285 | 2,220 | 2,261 | 1,784,800 |
| 2025/03/03 | 2,193 | 2,227 | 2,181 | 2,221 | 1,885,600 |
| 2025/02/28 | 2,196 | 2,199 | 2,171 | 2,177 | 2,109,500 |
| 2025/02/27 | 2,192 | 2,215 | 2,185 | 2,203 | 967,000 |
| 2025/02/26 | 2,196 | 2,204 | 2,172 | 2,196 | 1,229,800 |
| 2025/02/25 | 2,185 | 2,231 | 2,182 | 2,207 | 1,877,000 |
| 2025/02/21 | 2,129 | 2,217 | 2,123 | 2,203 | 1,962,400 |
| 2025/02/20 | 2,142 | 2,161 | 2,131 | 2,141 | 1,555,000 |
| 2025/02/19 | 2,170 | 2,185 | 2,154 | 2,171 | 1,071,700 |
| 2025/02/18 | 2,185 | 2,210 | 2,158 | 2,170 | 1,475,600 |
| 2025/02/17 | 2,195 | 2,258 | 2,176 | 2,190 | 1,571,400 |
| 2025/02/14 | 2,191 | 2,214 | 2,184 | 2,193 | 1,831,600 |
| 2025/02/13 | 2,157 | 2,176 | 2,129 | 2,176 | 1,151,300 |
| 2025/02/12 | 2,167 | 2,169 | 2,134 | 2,138 | 1,108,500 |
| 2025/02/10 | 2,135 | 2,146 | 2,121 | 2,139 | 631,400 |
| 2025/02/07 | 2,134 | 2,138 | 2,110 | 2,134 | 918,500 |
| 2025/02/06 | 2,135 | 2,147 | 2,120 | 2,133 | 861,000 |
| 2025/02/05 | 2,167 | 2,177 | 2,123 | 2,141 | 1,240,200 |
| 2025/02/04 | 2,233 | 2,234 | 2,164 | 2,165 | 1,285,200 |
| 2025/02/03 | 2,260 | 2,264 | 2,190 | 2,209 | 1,918,300 |
| 2025/01/31 | 2,295 | 2,304 | 2,282 | 2,298 | 1,049,800 |
| 2025/01/30 | 2,294 | 2,301 | 2,284 | 2,296 | 691,700 |
| 2025/01/29 | 2,276 | 2,301 | 2,270 | 2,294 | 837,000 |
| 2025/01/28 | 2,293 | 2,295 | 2,275 | 2,279 | 952,600 |
| 2025/01/27 | 2,291 | 2,305 | 2,280 | 2,288 | 1,282,700 |
| 2025/01/24 | 2,282 | 2,282 | 2,259 | 2,259 | 1,034,300 |
| 2025/01/23 | 2,263 | 2,289 | 2,257 | 2,274 | 1,125,700 |
| 2025/01/22 | 2,261 | 2,270 | 2,251 | 2,264 | 1,065,300 |
| 2025/01/21 | 2,271 | 2,277 | 2,245 | 2,255 | 1,251,000 |
| 2025/01/20 | 2,256 | 2,287 | 2,253 | 2,262 | 1,031,300 |
| 2025/01/17 | 2,225 | 2,266 | 2,223 | 2,258 | 1,483,600 |
| 2025/01/16 | 2,230 | 2,263 | 2,227 | 2,250 | 1,653,400 |
| 2025/01/15 | 2,230 | 2,238 | 2,212 | 2,224 | 1,308,400 |
| 2025/01/14 | 2,226 | 2,236 | 2,203 | 2,212 | 1,933,900 |
| 2025/01/10 | 2,245 | 2,249 | 2,222 | 2,227 | 1,617,800 |
| 2025/01/09 | 2,230 | 2,257 | 2,227 | 2,245 | 1,292,900 |
| 2025/01/08 | 2,240 | 2,262 | 2,223 | 2,228 | 1,843,800 |
| 2025/01/07 | 2,222 | 2,247 | 2,216 | 2,240 | 1,490,300 |
| 2025/01/06 | 2,222 | 2,239 | 2,220 | 2,237 | 1,435,200 |
| 2024/12/30 | 2,243 | 2,263 | 2,214 | 2,220 | 1,255,300 |
| 2024/12/27 | 2,223 | 2,245 | 2,205 | 2,238 | 1,878,600 |
| 2024/12/26 | 2,215 | 2,233 | 2,204 | 2,223 | 1,328,300 |
| 2024/12/25 | 2,233 | 2,236 | 2,201 | 2,223 | 978,600 |
| 2024/12/24 | 2,237 | 2,249 | 2,225 | 2,232 | 1,051,600 |
| 2024/12/23 | 2,230 | 2,265 | 2,221 | 2,264 | 1,342,100 |
| 2024/12/20 | 2,250 | 2,259 | 2,197 | 2,212 | 2,680,900 |
| 2024/12/19 | 2,218 | 2,263 | 2,216 | 2,252 | 1,862,900 |
| 2024/12/18 | 2,234 | 2,245 | 2,222 | 2,237 | 1,762,800 |
| 2024/12/17 | 2,229 | 2,264 | 2,225 | 2,234 | 3,584,200 |
| 2024/12/16 | 2,217 | 2,240 | 2,181 | 2,225 | 8,517,000 |
| 2024/12/13 | 2,261 | 2,268 | 2,227 | 2,244 | 2,188,900 |
| 2024/12/12 | 2,280 | 2,299 | 2,270 | 2,275 | 2,274,900 |
| 2024/12/11 | 2,253 | 2,287 | 2,253 | 2,264 | 2,530,000 |
| 2024/12/10 | 2,242 | 2,264 | 2,199 | 2,239 | 5,053,600 |
| 2024/12/09 | 2,185 | 2,205 | 2,168 | 2,199 | 4,820,400 |
| 2024/12/06 | 2,209 | 2,218 | 2,188 | 2,193 | 1,649,800 |
| 2024/12/05 | 2,241 | 2,248 | 2,216 | 2,221 | 1,405,800 |
| 2024/12/04 | 2,252 | 2,287 | 2,232 | 2,244 | 1,654,600 |
| 2024/12/03 | 2,273 | 2,298 | 2,258 | 2,278 | 1,951,600 |
| 2024/12/02 | 2,210 | 2,260 | 2,205 | 2,251 | 3,195,500 |
| 2024/11/29 | 2,288 | 2,313 | 2,280 | 2,285 | 1,153,200 |
| 2024/11/28 | 2,301 | 2,319 | 2,291 | 2,304 | 625,800 |
| 2024/11/27 | 2,306 | 2,314 | 2,280 | 2,308 | 1,001,400 |
| 2024/11/26 | 2,331 | 2,348 | 2,281 | 2,305 | 1,134,000 |
| 2024/11/25 | 2,367 | 2,370 | 2,302 | 2,330 | 1,984,200 |
| 2024/11/22 | 2,328 | 2,359 | 2,328 | 2,332 | 1,079,300 |
| 2024/11/21 | 2,393 | 2,393 | 2,318 | 2,327 | 1,302,400 |
| 2024/11/20 | 2,401 | 2,412 | 2,369 | 2,395 | 1,159,900 |
| 2024/11/19 | 2,416 | 2,427 | 2,396 | 2,412 | 1,353,000 |
| 2024/11/18 | 2,425 | 2,459 | 2,413 | 2,441 | 1,057,600 |
| 2024/11/15 | 2,482 | 2,504 | 2,453 | 2,458 | 1,543,100 |
| 2024/11/14 | 2,586 | 2,607 | 2,486 | 2,489 | 1,618,000 |
| 2024/11/13 | 2,669 | 2,687 | 2,602 | 2,617 | 1,061,600 |
| 2024/11/12 | 2,760 | 2,766 | 2,626 | 2,655 | 1,756,400 |
| 2024/11/11 | 2,753 | 2,764 | 2,710 | 2,757 | 1,190,100 |
| 2024/11/08 | 2,750 | 2,755 | 2,667 | 2,718 | 1,204,000 |
| 2024/11/07 | 2,710 | 2,739 | 2,672 | 2,730 | 867,100 |
| 2024/11/06 | 2,661 | 2,700 | 2,645 | 2,665 | 804,400 |
| 2024/11/05 | 2,601 | 2,660 | 2,585 | 2,660 | 819,700 |
| 2024/11/01 | 2,620 | 2,667 | 2,601 | 2,632 | 647,400 |
| 2024/10/31 | 2,675 | 2,690 | 2,644 | 2,670 | 846,400 |
| 2024/10/30 | 2,663 | 2,696 | 2,657 | 2,677 | 1,672,700 |
| 2024/10/29 | 2,604 | 2,656 | 2,601 | 2,649 | 496,900 |
| 2024/10/28 | 2,576 | 2,640 | 2,576 | 2,620 | 768,400 |
| 2024/10/25 | 2,593 | 2,614 | 2,573 | 2,600 | 511,500 |
| 2024/10/24 | 2,543 | 2,609 | 2,521 | 2,599 | 1,402,600 |
| 2024/10/23 | 2,547 | 2,566 | 2,527 | 2,545 | 1,054,700 |
| 2024/10/22 | 2,599 | 2,608 | 2,546 | 2,554 | 809,800 |
| 2024/10/21 | 2,624 | 2,632 | 2,589 | 2,592 | 633,800 |
| 2024/10/18 | 2,646 | 2,650 | 2,608 | 2,611 | 798,500 |
| 2024/10/17 | 2,645 | 2,672 | 2,625 | 2,626 | 722,000 |
| 2024/10/16 | 2,640 | 2,663 | 2,620 | 2,643 | 753,700 |
| 2024/10/15 | 2,654 | 2,693 | 2,641 | 2,662 | 917,600 |
| 2024/10/11 | 2,679 | 2,701 | 2,609 | 2,640 | 1,595,700 |
| 2024/10/10 | 2,758 | 2,760 | 2,667 | 2,701 | 1,056,700 |
| 2024/10/09 | 2,756 | 2,785 | 2,744 | 2,744 | 889,500 |
| 2024/10/08 | 2,700 | 2,767 | 2,700 | 2,741 | 813,100 |
| 2024/10/07 | 2,745 | 2,750 | 2,720 | 2,735 | 1,280,900 |
| 2024/10/04 | 2,672 | 2,720 | 2,672 | 2,720 | 1,130,600 |
| 2024/10/03 | 2,682 | 2,691 | 2,651 | 2,673 | 1,202,300 |
| 2024/10/02 | 2,591 | 2,635 | 2,578 | 2,612 | 1,121,700 |
| 2024/10/01 | 2,575 | 2,634 | 2,557 | 2,613 | 847,800 |
| 2024/09/30 | 2,550 | 2,590 | 2,501 | 2,552 | 1,498,800 |
| 2024/09/27 | 2,626 | 2,687 | 2,589 | 2,650 | 1,084,300 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 5,149 | 5,200 | 5,101 | 5,200 | 875,900 |
| 2024/09/25 | 5,012 | 5,082 | 4,974 | 5,056 | 442,100 |
| 2024/09/24 | 5,136 | 5,144 | 5,080 | 5,089 | 529,400 |
| 2024/09/20 | 5,136 | 5,163 | 5,074 | 5,082 | 1,189,500 |
| 2024/09/19 | 5,095 | 5,128 | 5,068 | 5,084 | 595,400 |
| 2024/09/18 | 5,031 | 5,100 | 5,016 | 5,058 | 516,400 |
| 2024/09/17 | 5,092 | 5,111 | 5,000 | 5,031 | 628,900 |
| 2024/09/13 | 5,111 | 5,125 | 5,042 | 5,092 | 707,200 |
| 2024/09/12 | 5,200 | 5,230 | 5,105 | 5,123 | 702,000 |
| 2024/09/11 | 5,180 | 5,194 | 5,050 | 5,076 | 638,500 |
| 2024/09/10 | 5,220 | 5,259 | 5,136 | 5,180 | 468,400 |
| 2024/09/09 | 5,059 | 5,230 | 5,050 | 5,215 | 579,200 |
| 2024/09/06 | 5,075 | 5,157 | 5,065 | 5,104 | 475,100 |
| 2024/09/05 | 5,064 | 5,151 | 4,984 | 5,079 | 573,800 |
| 2024/09/04 | 5,160 | 5,224 | 5,144 | 5,151 | 772,200 |
| 2024/09/03 | 5,273 | 5,324 | 5,268 | 5,309 | 409,500 |
| 2024/09/02 | 5,320 | 5,344 | 5,272 | 5,295 | 516,200 |
| 2024/08/30 | 5,149 | 5,279 | 5,148 | 5,249 | 1,774,200 |
| 2024/08/29 | 5,050 | 5,165 | 5,033 | 5,145 | 1,752,800 |
| 2024/08/28 | 5,018 | 5,045 | 4,978 | 5,033 | 446,600 |
| 2024/08/27 | 4,912 | 4,984 | 4,898 | 4,968 | 540,300 |
| 2024/08/26 | 4,933 | 4,938 | 4,888 | 4,912 | 442,900 |
| 2024/08/23 | 4,965 | 5,006 | 4,927 | 4,978 | 379,600 |
| 2024/08/22 | 4,951 | 4,967 | 4,892 | 4,923 | 549,700 |
| 2024/08/21 | 4,901 | 4,992 | 4,901 | 4,954 | 447,200 |
| 2024/08/20 | 4,942 | 5,016 | 4,925 | 4,995 | 434,900 |
| 2024/08/19 | 4,930 | 4,968 | 4,893 | 4,917 | 392,400 |