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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,910 | 4,914 | 4,845 | 4,848 | 462,400 |
| 2024/07/25 | 4,990 | 5,004 | 4,908 | 4,935 | 609,200 |
| 2024/07/24 | 5,080 | 5,114 | 5,041 | 5,076 | 536,500 |
| 2024/07/23 | 5,196 | 5,216 | 5,124 | 5,164 | 431,100 |
| 2024/07/22 | 5,220 | 5,235 | 5,175 | 5,207 | 309,400 |
| 2024/07/19 | 5,213 | 5,223 | 5,119 | 5,218 | 470,200 |
| 2024/07/18 | 5,195 | 5,295 | 5,159 | 5,217 | 597,900 |
| 2024/07/17 | 5,380 | 5,391 | 5,276 | 5,295 | 534,100 |
| 2024/07/16 | 5,510 | 5,524 | 5,358 | 5,358 | 515,800 |
| 2024/07/12 | 5,510 | 5,577 | 5,497 | 5,510 | 822,100 |
| 2024/07/11 | 5,549 | 5,574 | 5,496 | 5,510 | 834,400 |
| 2024/07/10 | 5,360 | 5,454 | 5,360 | 5,450 | 858,200 |
| 2024/07/09 | 5,417 | 5,441 | 5,367 | 5,371 | 556,600 |
| 2024/07/08 | 5,386 | 5,418 | 5,341 | 5,386 | 527,800 |
| 2024/07/05 | 5,450 | 5,485 | 5,400 | 5,406 | 652,700 |
| 2024/07/04 | 5,543 | 5,562 | 5,511 | 5,535 | 309,100 |
| 2024/07/03 | 5,480 | 5,539 | 5,445 | 5,526 | 556,800 |
| 2024/07/02 | 5,455 | 5,555 | 5,455 | 5,525 | 703,000 |
| 2024/07/01 | 5,469 | 5,500 | 5,401 | 5,442 | 426,800 |
| 2024/06/28 | 5,335 | 5,435 | 5,335 | 5,412 | 639,100 |
| 2024/06/27 | 5,274 | 5,326 | 5,258 | 5,299 | 466,600 |
| 2024/06/26 | 5,282 | 5,367 | 5,265 | 5,298 | 608,600 |
| 2024/06/25 | 5,293 | 5,322 | 5,249 | 5,273 | 398,000 |
| 2024/06/24 | 5,330 | 5,370 | 5,228 | 5,262 | 441,700 |
| 2024/06/21 | 5,305 | 5,339 | 5,273 | 5,321 | 1,730,600 |
| 2024/06/20 | 5,282 | 5,309 | 5,257 | 5,305 | 530,200 |
| 2024/06/19 | 5,355 | 5,446 | 5,337 | 5,351 | 499,100 |
| 2024/06/18 | 5,300 | 5,366 | 5,276 | 5,348 | 596,800 |
| 2024/06/17 | 5,311 | 5,342 | 5,176 | 5,246 | 730,700 |
| 2024/06/14 | 5,272 | 5,370 | 5,185 | 5,340 | 1,378,400 |
| 2024/06/13 | 5,053 | 5,375 | 5,039 | 5,290 | 1,663,200 |
| 2024/06/12 | 5,003 | 5,020 | 4,978 | 5,004 | 553,300 |
| 2024/06/11 | 4,990 | 5,038 | 4,964 | 5,000 | 450,900 |
| 2024/06/10 | 4,906 | 4,983 | 4,906 | 4,979 | 384,700 |
| 2024/06/07 | 4,899 | 4,905 | 4,875 | 4,905 | 326,700 |
| 2024/06/06 | 4,917 | 4,918 | 4,835 | 4,900 | 384,400 |
| 2024/06/05 | 4,969 | 4,981 | 4,877 | 4,902 | 456,000 |
| 2024/06/04 | 4,947 | 5,030 | 4,945 | 4,985 | 653,700 |
| 2024/06/03 | 4,900 | 4,965 | 4,899 | 4,943 | 410,900 |
| 2024/05/31 | 4,798 | 4,891 | 4,795 | 4,884 | 1,849,200 |
| 2024/05/30 | 4,749 | 4,776 | 4,698 | 4,762 | 487,000 |
| 2024/05/29 | 4,804 | 4,867 | 4,756 | 4,767 | 609,500 |
| 2024/05/28 | 4,733 | 4,804 | 4,728 | 4,775 | 375,100 |
| 2024/05/27 | 4,756 | 4,778 | 4,705 | 4,766 | 450,700 |
| 2024/05/24 | 4,712 | 4,780 | 4,700 | 4,771 | 459,800 |
| 2024/05/23 | 4,779 | 4,807 | 4,706 | 4,782 | 389,700 |
| 2024/05/22 | 4,795 | 4,819 | 4,790 | 4,790 | 471,600 |
| 2024/05/21 | 4,805 | 4,835 | 4,800 | 4,809 | 302,600 |
| 2024/05/20 | 4,779 | 4,845 | 4,757 | 4,790 | 554,700 |
| 2024/05/17 | 4,691 | 4,805 | 4,691 | 4,779 | 480,700 |
| 2024/05/16 | 4,740 | 4,750 | 4,679 | 4,732 | 469,300 |
| 2024/05/15 | 4,789 | 4,810 | 4,726 | 4,751 | 564,600 |
| 2024/05/14 | 4,881 | 4,905 | 4,721 | 4,752 | 1,247,000 |
| 2024/05/13 | 4,650 | 4,650 | 4,539 | 4,601 | 643,300 |
| 2024/05/10 | 4,675 | 4,695 | 4,624 | 4,643 | 566,600 |
| 2024/05/09 | 4,597 | 4,641 | 4,590 | 4,605 | 431,300 |
| 2024/05/08 | 4,565 | 4,582 | 4,528 | 4,573 | 584,900 |
| 2024/05/07 | 4,574 | 4,597 | 4,501 | 4,560 | 635,200 |
| 2024/05/02 | 4,531 | 4,560 | 4,507 | 4,534 | 438,400 |
| 2024/05/01 | 4,559 | 4,604 | 4,555 | 4,565 | 474,700 |
| 2024/04/30 | 4,578 | 4,617 | 4,545 | 4,606 | 635,400 |
| 2024/04/26 | 4,470 | 4,563 | 4,458 | 4,555 | 1,675,500 |
| 2024/04/25 | 4,522 | 4,535 | 4,483 | 4,493 | 542,800 |
| 2024/04/24 | 4,481 | 4,524 | 4,456 | 4,522 | 459,200 |
| 2024/04/23 | 4,488 | 4,509 | 4,462 | 4,484 | 497,700 |
| 2024/04/22 | 4,484 | 4,506 | 4,455 | 4,480 | 536,500 |
| 2024/04/19 | 4,495 | 4,502 | 4,371 | 4,414 | 1,134,200 |
| 2024/04/18 | 4,469 | 4,508 | 4,429 | 4,480 | 738,900 |
| 2024/04/17 | 4,520 | 4,522 | 4,429 | 4,471 | 691,100 |
| 2024/04/16 | 4,524 | 4,559 | 4,486 | 4,533 | 733,400 |
| 2024/04/15 | 4,485 | 4,562 | 4,465 | 4,544 | 562,400 |
| 2024/04/12 | 4,556 | 4,591 | 4,519 | 4,549 | 678,600 |
| 2024/04/11 | 4,519 | 4,533 | 4,489 | 4,523 | 622,800 |
| 2024/04/10 | 4,543 | 4,575 | 4,527 | 4,559 | 624,300 |
| 2024/04/09 | 4,567 | 4,608 | 4,518 | 4,543 | 700,200 |
| 2024/04/08 | 4,621 | 4,634 | 4,541 | 4,560 | 992,100 |
| 2024/04/05 | 4,564 | 4,590 | 4,507 | 4,590 | 712,100 |
| 2024/04/04 | 4,583 | 4,703 | 4,583 | 4,662 | 858,800 |
| 2024/04/03 | 4,570 | 4,597 | 4,536 | 4,566 | 777,000 |
| 2024/04/02 | 4,545 | 4,576 | 4,513 | 4,538 | 726,700 |
| 2024/04/01 | 4,675 | 4,700 | 4,535 | 4,578 | 728,000 |
| 2024/03/29 | 4,657 | 4,714 | 4,655 | 4,671 | 704,800 |
| 2024/03/28 | 4,624 | 4,751 | 4,612 | 4,622 | 830,700 |
| 2024/03/27 | 4,775 | 4,782 | 4,679 | 4,679 | 1,002,200 |
| 2024/03/26 | 4,615 | 4,641 | 4,535 | 4,554 | 660,500 |
| 2024/03/25 | 4,781 | 4,791 | 4,597 | 4,602 | 926,900 |
| 2024/03/22 | 4,661 | 4,764 | 4,660 | 4,751 | 842,500 |
| 2024/03/21 | 4,640 | 4,732 | 4,617 | 4,726 | 635,600 |
| 2024/03/19 | 4,570 | 4,615 | 4,542 | 4,610 | 697,400 |
| 2024/03/18 | 4,550 | 4,604 | 4,539 | 4,586 | 589,700 |
| 2024/03/15 | 4,478 | 4,536 | 4,455 | 4,526 | 1,265,300 |
| 2024/03/14 | 4,443 | 4,532 | 4,405 | 4,511 | 910,400 |
| 2024/03/13 | 4,430 | 4,470 | 4,335 | 4,395 | 1,356,400 |
| 2024/03/12 | 4,534 | 4,540 | 4,403 | 4,481 | 1,390,600 |
| 2024/03/11 | 4,393 | 4,554 | 4,391 | 4,550 | 2,557,500 |
| 2024/03/08 | 4,270 | 4,323 | 4,204 | 4,301 | 777,600 |
| 2024/03/07 | 4,300 | 4,311 | 4,212 | 4,262 | 649,400 |
| 2024/03/06 | 4,277 | 4,302 | 4,233 | 4,291 | 598,800 |
| 2024/03/05 | 4,308 | 4,329 | 4,242 | 4,268 | 595,500 |
| 2024/03/04 | 4,377 | 4,390 | 4,310 | 4,344 | 690,700 |
| 2024/03/01 | 4,391 | 4,414 | 4,367 | 4,398 | 553,700 |
| 2024/02/29 | 4,425 | 4,447 | 4,341 | 4,367 | 968,200 |
| 2024/02/28 | 4,410 | 4,469 | 4,402 | 4,448 | 570,800 |
| 2024/02/27 | 4,480 | 4,480 | 4,382 | 4,413 | 918,900 |
| 2024/02/26 | 4,660 | 4,666 | 4,497 | 4,516 | 810,400 |
| 2024/02/22 | 4,589 | 4,658 | 4,570 | 4,599 | 756,300 |
| 2024/02/21 | 4,547 | 4,612 | 4,527 | 4,589 | 759,100 |
| 2024/02/20 | 4,557 | 4,577 | 4,483 | 4,497 | 593,400 |
| 2024/02/19 | 4,649 | 4,662 | 4,551 | 4,556 | 530,400 |
| 2024/02/16 | 4,595 | 4,727 | 4,593 | 4,651 | 1,241,100 |
| 2024/02/15 | 4,593 | 4,595 | 4,541 | 4,547 | 838,800 |
| 2024/02/14 | 4,595 | 4,601 | 4,471 | 4,581 | 1,398,600 |
| 2024/02/13 | 4,452 | 4,639 | 4,452 | 4,601 | 2,094,000 |
| 2024/02/09 | 4,203 | 4,248 | 4,166 | 4,191 | 971,600 |
| 2024/02/08 | 4,185 | 4,248 | 4,154 | 4,231 | 1,028,300 |
| 2024/02/07 | 4,130 | 4,188 | 4,113 | 4,185 | 551,200 |
| 2024/02/06 | 4,160 | 4,183 | 4,146 | 4,161 | 584,400 |
| 2024/02/05 | 4,181 | 4,203 | 4,167 | 4,173 | 394,600 |
| 2024/02/02 | 4,198 | 4,217 | 4,179 | 4,180 | 702,600 |
| 2024/02/01 | 4,230 | 4,239 | 4,164 | 4,183 | 843,400 |
| 2024/01/31 | 4,188 | 4,302 | 4,188 | 4,292 | 945,500 |
| 2024/01/30 | 4,219 | 4,221 | 4,162 | 4,180 | 506,700 |
| 2024/01/29 | 4,198 | 4,217 | 4,180 | 4,202 | 420,700 |
| 2024/01/26 | 4,204 | 4,221 | 4,190 | 4,198 | 598,900 |
| 2024/01/25 | 4,250 | 4,273 | 4,232 | 4,243 | 418,000 |
| 2024/01/24 | 4,296 | 4,315 | 4,268 | 4,280 | 452,100 |
| 2024/01/23 | 4,342 | 4,377 | 4,311 | 4,325 | 637,400 |
| 2024/01/22 | 4,300 | 4,368 | 4,293 | 4,345 | 466,600 |
| 2024/01/19 | 4,343 | 4,350 | 4,246 | 4,274 | 610,600 |
| 2024/01/18 | 4,266 | 4,308 | 4,266 | 4,273 | 464,300 |
| 2024/01/17 | 4,289 | 4,357 | 4,260 | 4,260 | 671,800 |
| 2024/01/16 | 4,356 | 4,364 | 4,236 | 4,254 | 943,000 |
| 2024/01/15 | 4,304 | 4,415 | 4,304 | 4,407 | 460,100 |
| 2024/01/12 | 4,331 | 4,346 | 4,288 | 4,307 | 779,200 |
| 2024/01/11 | 4,249 | 4,309 | 4,240 | 4,261 | 866,000 |
| 2024/01/10 | 4,177 | 4,226 | 4,176 | 4,213 | 732,700 |
| 2024/01/09 | 4,190 | 4,229 | 4,170 | 4,200 | 717,700 |
| 2024/01/05 | 4,171 | 4,198 | 4,141 | 4,176 | 776,800 |
| 2024/01/04 | 4,157 | 4,195 | 4,111 | 4,192 | 742,600 |
| 2023/12/29 | 4,177 | 4,222 | 4,146 | 4,173 | 483,700 |
| 2023/12/28 | 4,184 | 4,249 | 4,181 | 4,193 | 297,300 |
| 2023/12/27 | 4,236 | 4,259 | 4,217 | 4,236 | 421,900 |
| 2023/12/26 | 4,202 | 4,208 | 4,169 | 4,193 | 333,000 |
| 2023/12/25 | 4,211 | 4,220 | 4,160 | 4,177 | 222,800 |
| 2023/12/22 | 4,192 | 4,227 | 4,181 | 4,187 | 561,600 |
| 2023/12/21 | 4,250 | 4,268 | 4,168 | 4,193 | 617,200 |
| 2023/12/20 | 4,189 | 4,318 | 4,173 | 4,270 | 965,500 |
| 2023/12/19 | 4,080 | 4,104 | 4,051 | 4,089 | 558,700 |
| 2023/12/18 | 4,100 | 4,121 | 4,050 | 4,069 | 1,219,600 |
| 2023/12/15 | 4,265 | 4,275 | 4,187 | 4,215 | 1,340,100 |
| 2023/12/14 | 4,250 | 4,293 | 4,188 | 4,274 | 707,300 |
| 2023/12/13 | 4,267 | 4,292 | 4,211 | 4,248 | 732,000 |
| 2023/12/12 | 4,341 | 4,341 | 4,253 | 4,267 | 682,000 |
| 2023/12/11 | 4,275 | 4,275 | 4,201 | 4,271 | 679,600 |
| 2023/12/08 | 4,300 | 4,338 | 4,215 | 4,232 | 1,003,100 |
| 2023/12/07 | 4,318 | 4,385 | 4,306 | 4,330 | 1,063,900 |
| 2023/12/06 | 4,241 | 4,367 | 4,238 | 4,366 | 785,700 |
| 2023/12/05 | 4,179 | 4,232 | 4,176 | 4,213 | 846,700 |
| 2023/12/04 | 4,135 | 4,204 | 4,125 | 4,183 | 525,200 |
| 2023/12/01 | 4,194 | 4,209 | 4,174 | 4,188 | 703,600 |
| 2023/11/30 | 4,114 | 4,155 | 4,062 | 4,153 | 1,775,300 |
| 2023/11/29 | 4,075 | 4,113 | 4,060 | 4,107 | 640,300 |
| 2023/11/28 | 4,100 | 4,128 | 4,054 | 4,081 | 1,131,900 |
| 2023/11/27 | 4,050 | 4,094 | 4,035 | 4,090 | 643,000 |
| 2023/11/24 | 4,031 | 4,042 | 4,015 | 4,035 | 562,000 |
| 2023/11/22 | 3,960 | 4,012 | 3,958 | 3,982 | 309,400 |
| 2023/11/21 | 3,991 | 4,000 | 3,948 | 3,964 | 666,300 |
| 2023/11/20 | 4,019 | 4,042 | 3,991 | 4,002 | 547,600 |
| 2023/11/17 | 3,976 | 4,030 | 3,952 | 4,025 | 562,900 |
| 2023/11/16 | 3,970 | 4,008 | 3,945 | 3,962 | 630,300 |
| 2023/11/15 | 4,071 | 4,076 | 3,968 | 3,979 | 1,027,600 |
| 2023/11/14 | 4,072 | 4,103 | 4,026 | 4,060 | 916,700 |
| 2023/11/13 | 4,019 | 4,087 | 3,971 | 4,023 | 784,500 |
| 2023/11/10 | 3,881 | 3,979 | 3,871 | 3,948 | 680,800 |
| 2023/11/09 | 3,916 | 3,924 | 3,845 | 3,905 | 774,400 |
| 2023/11/08 | 4,000 | 4,021 | 3,913 | 3,938 | 1,160,100 |
| 2023/11/07 | 4,016 | 4,048 | 3,978 | 3,985 | 764,100 |
| 2023/11/06 | 4,070 | 4,079 | 4,026 | 4,043 | 833,400 |
| 2023/11/02 | 4,030 | 4,058 | 4,017 | 4,036 | 744,500 |
| 2023/11/01 | 3,979 | 4,023 | 3,972 | 4,014 | 682,200 |
| 2023/10/31 | 3,869 | 3,929 | 3,853 | 3,909 | 588,200 |
| 2023/10/30 | 3,855 | 3,867 | 3,831 | 3,853 | 616,200 |
| 2023/10/27 | 3,852 | 3,922 | 3,851 | 3,909 | 569,300 |
| 2023/10/26 | 3,865 | 3,879 | 3,832 | 3,847 | 561,800 |
| 2023/10/25 | 3,880 | 3,914 | 3,879 | 3,894 | 425,900 |
| 2023/10/24 | 3,895 | 3,904 | 3,830 | 3,886 | 766,300 |
| 2023/10/23 | 3,863 | 3,893 | 3,851 | 3,877 | 632,900 |
| 2023/10/20 | 3,856 | 3,895 | 3,842 | 3,870 | 632,600 |
| 2023/10/19 | 3,836 | 3,893 | 3,835 | 3,889 | 593,200 |
| 2023/10/18 | 3,909 | 3,920 | 3,875 | 3,906 | 463,200 |
| 2023/10/17 | 3,939 | 3,949 | 3,879 | 3,902 | 641,700 |
| 2023/10/16 | 3,896 | 3,908 | 3,855 | 3,869 | 821,200 |
| 2023/10/13 | 3,916 | 3,939 | 3,904 | 3,928 | 757,400 |
| 2023/10/12 | 3,951 | 3,961 | 3,917 | 3,961 | 560,000 |
| 2023/10/11 | 3,930 | 3,944 | 3,902 | 3,924 | 632,700 |
| 2023/10/10 | 3,861 | 3,955 | 3,846 | 3,933 | 787,400 |
| 2023/10/06 | 3,787 | 3,819 | 3,776 | 3,794 | 616,500 |
| 2023/10/05 | 3,710 | 3,798 | 3,696 | 3,787 | 743,400 |
| 2023/10/04 | 3,738 | 3,774 | 3,699 | 3,711 | 1,183,000 |
| 2023/10/03 | 3,846 | 3,847 | 3,783 | 3,786 | 972,100 |