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 |
|---|---|---|---|---|---|
| 1983/12/28 | 899 | 910 | 888 | 910 | 282,000 |
| 1983/12/27 | 909 | 909 | 898 | 905 | 514,000 |
| 1983/12/26 | 912 | 917 | 906 | 915 | 557,000 |
| 1983/12/24 | 903 | 903 | 900 | 902 | 288,000 |
| 1983/12/23 | 909 | 909 | 901 | 901 | 333,000 |
| 1983/12/22 | 909 | 909 | 900 | 907 | 316,000 |
| 1983/12/21 | 917 | 917 | 900 | 900 | 626,000 |
| 1983/12/20 | 900 | 912 | 900 | 900 | 980,000 |
| 1983/12/19 | 898 | 903 | 898 | 898 | 346,000 |
| 1983/12/17 | 915 | 918 | 910 | 918 | 687,000 |
| 1983/12/16 | 917 | 917 | 910 | 915 | 679,000 |
| 1983/12/15 | 905 | 919 | 901 | 917 | 877,000 |
| 1983/12/14 | 911 | 911 | 901 | 905 | 452,000 |
| 1983/12/13 | 918 | 918 | 911 | 911 | 378,000 |
| 1983/12/12 | 915 | 920 | 910 | 915 | 302,000 |
| 1983/12/09 | 924 | 925 | 908 | 915 | 1,070,000 |
| 1983/12/08 | 900 | 924 | 900 | 920 | 3,672,000 |
| 1983/12/07 | 900 | 902 | 896 | 900 | 1,055,000 |
| 1983/12/06 | 894 | 896 | 888 | 896 | 1,048,000 |
| 1983/12/05 | 887 | 893 | 883 | 889 | 406,000 |
| 1983/12/03 | 880 | 885 | 878 | 881 | 349,000 |
| 1983/12/02 | 875 | 880 | 874 | 875 | 250,000 |
| 1983/12/01 | 874 | 875 | 870 | 875 | 109,000 |
| 1983/11/30 | 870 | 874 | 862 | 865 | 84,000 |
| 1983/11/29 | 860 | 869 | 858 | 860 | 224,000 |
| 1983/11/28 | 875 | 882 | 860 | 860 | 341,000 |
| 1983/11/26 | 876 | 883 | 875 | 875 | 122,000 |
| 1983/11/25 | 875 | 879 | 873 | 879 | 484,000 |
| 1983/11/24 | 884 | 884 | 875 | 876 | 722,000 |
| 1983/11/22 | 870 | 885 | 870 | 884 | 1,016,000 |
| 1983/11/21 | 865 | 870 | 865 | 867 | 142,000 |
| 1983/11/19 | 870 | 870 | 864 | 864 | 91,000 |
| 1983/11/18 | 870 | 870 | 861 | 863 | 272,000 |
| 1983/11/17 | 872 | 872 | 867 | 870 | 446,000 |
| 1983/11/16 | 865 | 870 | 865 | 870 | 615,000 |
| 1983/11/15 | 868 | 870 | 865 | 870 | 263,000 |
| 1983/11/14 | 869 | 869 | 860 | 868 | 103,000 |
| 1983/11/11 | 860 | 865 | 858 | 859 | 98,000 |
| 1983/11/10 | 865 | 868 | 860 | 861 | 119,000 |
| 1983/11/09 | 867 | 868 | 863 | 865 | 104,000 |
| 1983/11/08 | 865 | 868 | 865 | 866 | 94,000 |
| 1983/11/07 | 865 | 869 | 863 | 869 | 123,000 |
| 1983/11/05 | 870 | 870 | 866 | 866 | 88,000 |
| 1983/11/04 | 865 | 873 | 865 | 870 | 90,000 |
| 1983/11/02 | 870 | 870 | 865 | 865 | 82,000 |
| 1983/11/01 | 870 | 873 | 869 | 870 | 142,000 |
| 1983/10/31 | 874 | 874 | 864 | 873 | 57,000 |
| 1983/10/29 | 860 | 869 | 859 | 869 | 258,000 |
| 1983/10/28 | 865 | 870 | 858 | 863 | 114,000 |
| 1983/10/27 | 861 | 870 | 861 | 870 | 64,000 |
| 1983/10/26 | 870 | 872 | 860 | 861 | 318,000 |
| 1983/10/25 | 870 | 875 | 859 | 870 | 528,000 |
| 1983/10/24 | 868 | 870 | 860 | 870 | 240,000 |
| 1983/10/22 | 867 | 878 | 867 | 875 | 131,000 |
| 1983/10/21 | 852 | 870 | 852 | 866 | 335,000 |
| 1983/10/20 | 872 | 872 | 860 | 860 | 286,000 |
| 1983/10/19 | 875 | 880 | 857 | 862 | 810,000 |
| 1983/10/18 | 917 | 919 | 880 | 885 | 1,084,000 |
| 1983/10/17 | 916 | 930 | 915 | 927 | 4,713,000 |
| 1983/10/15 | 920 | 920 | 901 | 920 | 5,194,999 |
| 1983/10/14 | 906 | 928 | 906 | 928 | 10,964,999 |
| 1983/10/13 | 887 | 910 | 880 | 909 | 3,953,000 |
| 1983/10/12 | 887 | 892 | 880 | 880 | 614,000 |
| 1983/10/11 | 903 | 903 | 892 | 897 | 417,000 |
| 1983/10/07 | 911 | 913 | 900 | 905 | 1,627,000 |
| 1983/10/06 | 888 | 919 | 877 | 911 | 7,418,999 |
| 1983/10/05 | 890 | 900 | 883 | 883 | 3,047,000 |
| 1983/10/04 | 885 | 895 | 880 | 895 | 2,433,000 |
| 1983/10/03 | 883 | 895 | 876 | 895 | 2,046,000 |
| 1983/10/01 | 871 | 885 | 870 | 883 | 2,549,000 |
| 1983/09/30 | 851 | 875 | 851 | 871 | 1,295,000 |
| 1983/09/29 | 866 | 866 | 855 | 855 | 1,079,000 |
| 1983/09/28 | 845 | 870 | 845 | 866 | 1,749,000 |
| 1983/09/27 | 820 | 845 | 820 | 845 | 623,000 |
| 1983/09/26 | 825 | 825 | 820 | 820 | 127,000 |
| 1983/09/24 | 825 | 830 | 825 | 826 | 188,000 |
| 1983/09/22 | 817 | 822 | 816 | 816 | 420,000 |
| 1983/09/21 | 816 | 827 | 815 | 817 | 343,000 |
| 1983/09/20 | 806 | 815 | 806 | 812 | 403,000 |
| 1983/09/19 | 815 | 815 | 804 | 806 | 253,000 |
| 1983/09/17 | 838 | 838 | 820 | 825 | 124,000 |
| 1983/09/16 | 828 | 840 | 823 | 838 | 711,000 |
| 1983/09/14 | 835 | 835 | 821 | 832 | 611,000 |
| 1983/09/13 | 845 | 845 | 825 | 835 | 355,000 |
| 1983/09/12 | 821 | 845 | 820 | 845 | 125,000 |
| 1983/09/09 | 826 | 836 | 820 | 830 | 205,000 |
| 1983/09/08 | 835 | 845 | 826 | 835 | 290,000 |
| 1983/09/07 | 843 | 851 | 843 | 845 | 344,000 |
| 1983/09/06 | 854 | 857 | 835 | 843 | 828,000 |
| 1983/09/05 | 830 | 854 | 830 | 854 | 401,000 |
| 1983/09/03 | 826 | 840 | 825 | 840 | 278,000 |
| 1983/09/02 | 851 | 854 | 820 | 835 | 637,000 |
| 1983/09/01 | 885 | 885 | 866 | 866 | 1,148,000 |
| 1983/08/31 | 869 | 886 | 869 | 880 | 1,167,000 |
| 1983/08/30 | 869 | 875 | 865 | 868 | 428,000 |
| 1983/08/29 | 850 | 880 | 850 | 869 | 927,000 |
| 1983/08/27 | 840 | 860 | 836 | 860 | 458,000 |
| 1983/08/26 | 854 | 859 | 845 | 850 | 466,000 |
| 1983/08/25 | 855 | 859 | 850 | 859 | 692,000 |
| 1983/08/24 | 858 | 867 | 850 | 859 | 1,393,000 |
| 1983/08/23 | 905 | 905 | 885 | 898 | 3,451,000 |
| 1983/08/22 | 879 | 903 | 876 | 903 | 5,129,999 |
| 1983/08/20 | 876 | 879 | 861 | 879 | 2,662,000 |
| 1983/08/19 | 834 | 895 | 830 | 885 | 8,675,999 |
| 1983/08/18 | 775 | 825 | 773 | 824 | 2,827,000 |
| 1983/08/17 | 770 | 772 | 765 | 767 | 234,000 |
| 1983/08/16 | 772 | 772 | 767 | 770 | 179,000 |
| 1983/08/15 | 765 | 770 | 763 | 766 | 126,000 |
| 1983/08/12 | 755 | 760 | 752 | 760 | 516,000 |
| 1983/08/11 | 750 | 761 | 750 | 753 | 321,000 |
| 1983/08/10 | 750 | 750 | 741 | 750 | 149,000 |
| 1983/08/09 | 752 | 752 | 740 | 747 | 226,000 |
| 1983/08/08 | 750 | 750 | 742 | 742 | 124,000 |
| 1983/08/06 | 755 | 755 | 750 | 751 | 73,000 |
| 1983/08/05 | 770 | 770 | 751 | 751 | 335,000 |
| 1983/08/04 | 775 | 776 | 770 | 770 | 562,000 |
| 1983/08/03 | 772 | 774 | 770 | 770 | 610,000 |
| 1983/08/02 | 766 | 772 | 764 | 770 | 751,000 |
| 1983/08/01 | 769 | 770 | 762 | 763 | 358,000 |
| 1983/07/30 | 770 | 770 | 762 | 765 | 501,000 |
| 1983/07/29 | 755 | 775 | 751 | 772 | 2,079,000 |
| 1983/07/28 | 749 | 750 | 741 | 745 | 849,000 |
| 1983/07/27 | 745 | 745 | 735 | 736 | 580,000 |
| 1983/07/26 | 744 | 748 | 735 | 736 | 262,000 |
| 1983/07/25 | 739 | 749 | 737 | 737 | 79,000 |
| 1983/07/23 | 742 | 745 | 737 | 738 | 208,000 |
| 1983/07/22 | 735 | 742 | 731 | 732 | 532,000 |
| 1983/07/21 | 737 | 737 | 731 | 734 | 290,000 |
| 1983/07/20 | 742 | 745 | 735 | 737 | 291,000 |
| 1983/07/19 | 744 | 747 | 735 | 747 | 158,000 |
| 1983/07/18 | 748 | 749 | 740 | 749 | 533,000 |
| 1983/07/15 | 735 | 740 | 731 | 738 | 353,000 |
| 1983/07/14 | 739 | 740 | 725 | 725 | 423,000 |
| 1983/07/13 | 735 | 735 | 730 | 730 | 377,000 |
| 1983/07/12 | 739 | 739 | 726 | 730 | 393,000 |
| 1983/07/11 | 717 | 725 | 717 | 724 | 462,000 |
| 1983/07/09 | 724 | 725 | 718 | 725 | 265,000 |
| 1983/07/08 | 725 | 725 | 718 | 721 | 227,000 |
| 1983/07/07 | 720 | 724 | 716 | 716 | 358,000 |
| 1983/07/06 | 711 | 724 | 711 | 720 | 667,000 |
| 1983/07/05 | 715 | 720 | 715 | 716 | 902,000 |
| 1983/07/04 | 726 | 730 | 725 | 725 | 778,000 |
| 1983/07/02 | 732 | 734 | 726 | 726 | 630,000 |
| 1983/07/01 | 725 | 735 | 725 | 735 | 643,000 |
| 1983/06/30 | 726 | 728 | 725 | 727 | 764,000 |
| 1983/06/29 | 729 | 729 | 725 | 727 | 212,000 |
| 1983/06/28 | 726 | 730 | 726 | 728 | 148,000 |
| 1983/06/27 | 732 | 733 | 726 | 726 | 129,000 |
| 1983/06/25 | 730 | 739 | 725 | 725 | 194,000 |
| 1983/06/24 | 744 | 744 | 725 | 740 | 345,000 |
| 1983/06/23 | 747 | 747 | 740 | 742 | 1,310,000 |
| 1983/06/22 | 737 | 755 | 737 | 739 | 2,005,000 |
| 1983/06/21 | 725 | 738 | 725 | 734 | 1,169,000 |
| 1983/06/20 | 724 | 730 | 714 | 722 | 264,000 |
| 1983/06/17 | 700 | 718 | 700 | 714 | 543,000 |
| 1983/06/16 | 705 | 709 | 702 | 702 | 911,000 |
| 1983/06/15 | 705 | 709 | 705 | 705 | 825,000 |
| 1983/06/14 | 714 | 719 | 710 | 715 | 258,000 |
| 1983/06/13 | 696 | 707 | 696 | 704 | 519,000 |
| 1983/06/11 | 705 | 707 | 705 | 705 | 210,000 |
| 1983/06/10 | 705 | 715 | 705 | 710 | 109,000 |
| 1983/06/09 | 720 | 720 | 715 | 715 | 124,000 |
| 1983/06/08 | 718 | 720 | 717 | 720 | 195,000 |
| 1983/06/07 | 725 | 728 | 720 | 724 | 178,000 |
| 1983/06/06 | 730 | 730 | 720 | 720 | 139,000 |
| 1983/06/04 | 729 | 735 | 727 | 727 | 135,000 |
| 1983/06/03 | 725 | 730 | 721 | 730 | 397,000 |
| 1983/06/02 | 720 | 730 | 720 | 724 | 216,000 |
| 1983/06/01 | 720 | 725 | 718 | 720 | 199,000 |
| 1983/05/31 | 721 | 728 | 719 | 719 | 285,000 |
| 1983/05/30 | 730 | 730 | 721 | 725 | 203,000 |
| 1983/05/28 | 722 | 725 | 720 | 720 | 410,000 |
| 1983/05/27 | 713 | 722 | 712 | 716 | 249,000 |
| 1983/05/27 | 1 -> 1.05 分割 | ||||
| 1983/05/26 | 735 | 750 | 735 | 745 | 591,000 |
| 1983/05/25 | 720 | 735 | 720 | 735 | 511,000 |
| 1983/05/24 | 715 | 720 | 715 | 716 | 396,000 |
| 1983/05/23 | 725 | 730 | 713 | 720 | 978,000 |
| 1983/05/20 | 733 | 735 | 732 | 733 | 553,000 |
| 1983/05/19 | 731 | 736 | 731 | 731 | 56,000 |
| 1983/05/18 | 735 | 739 | 731 | 736 | 66,000 |
| 1983/05/17 | 735 | 740 | 731 | 740 | 150,000 |
| 1983/05/16 | 734 | 741 | 734 | 735 | 240,000 |
| 1983/05/14 | 735 | 735 | 731 | 735 | 76,000 |
| 1983/05/13 | 733 | 745 | 731 | 735 | 258,000 |
| 1983/05/12 | 737 | 740 | 731 | 733 | 123,000 |
| 1983/05/11 | 737 | 740 | 730 | 737 | 585,000 |
| 1983/05/10 | 755 | 755 | 747 | 747 | 543,000 |
| 1983/05/09 | 750 | 755 | 749 | 755 | 198,000 |
| 1983/05/07 | 752 | 752 | 745 | 750 | 229,000 |
| 1983/05/06 | 755 | 755 | 745 | 754 | 394,000 |
| 1983/05/04 | 745 | 748 | 740 | 745 | 283,000 |
| 1983/05/02 | 750 | 754 | 750 | 750 | 419,000 |
| 1983/04/30 | 759 | 759 | 750 | 750 | 284,000 |
| 1983/04/28 | 740 | 750 | 738 | 740 | 498,000 |
| 1983/04/27 | 738 | 740 | 738 | 738 | 60,000 |
| 1983/04/26 | 738 | 740 | 737 | 738 | 198,000 |
| 1983/04/25 | 736 | 740 | 736 | 740 | 192,000 |
| 1983/04/23 | 741 | 744 | 738 | 738 | 180,000 |
| 1983/04/22 | 744 | 745 | 741 | 741 | 691,000 |
| 1983/04/21 | 744 | 750 | 744 | 744 | 247,000 |
| 1983/04/20 | 749 | 749 | 742 | 744 | 71,000 |
| 1983/04/19 | 750 | 750 | 735 | 741 | 179,000 |
| 1983/04/18 | 755 | 755 | 753 | 754 | 279,000 |
| 1983/04/15 | 763 | 763 | 751 | 755 | 1,036,000 |
| 1983/04/14 | 751 | 764 | 750 | 757 | 729,000 |
| 1983/04/13 | 750 | 753 | 747 | 750 | 331,000 |
| 1983/04/12 | 750 | 750 | 746 | 746 | 133,000 |
| 1983/04/11 | 747 | 753 | 747 | 750 | 202,000 |
| 1983/04/09 | 750 | 750 | 748 | 748 | 145,000 |
| 1983/04/08 | 749 | 750 | 748 | 748 | 241,000 |
| 1983/04/07 | 751 | 754 | 749 | 749 | 296,000 |
| 1983/04/06 | 752 | 755 | 750 | 751 | 127,000 |
| 1983/04/05 | 751 | 752 | 747 | 752 | 108,000 |
| 1983/04/04 | 751 | 753 | 751 | 751 | 103,000 |
| 1983/04/02 | 754 | 755 | 749 | 755 | 154,000 |
| 1983/04/01 | 755 | 756 | 746 | 746 | 452,000 |
| 1983/03/31 | 749 | 758 | 747 | 750 | 701,000 |
| 1983/03/30 | 747 | 747 | 745 | 747 | 380,000 |
| 1983/03/29 | 745 | 750 | 742 | 747 | 101,000 |
| 1983/03/28 | 740 | 750 | 740 | 741 | 131,000 |
| 1983/03/26 | 739 | 745 | 738 | 738 | 71,000 |
| 1983/03/25 | 755 | 756 | 737 | 749 | 243,000 |
| 1983/03/24 | 750 | 759 | 750 | 753 | 768,000 |
| 1983/03/23 | 750 | 753 | 747 | 750 | 1,520,000 |
| 1983/03/22 | 749 | 749 | 745 | 748 | 274,000 |
| 1983/03/18 | 745 | 747 | 742 | 746 | 504,000 |
| 1983/03/17 | 738 | 747 | 737 | 745 | 864,000 |
| 1983/03/16 | 718 | 734 | 718 | 734 | 333,000 |
| 1983/03/15 | 725 | 725 | 715 | 716 | 944,000 |
| 1983/03/14 | 722 | 722 | 710 | 715 | 899,000 |
| 1983/03/12 | 722 | 725 | 722 | 722 | 150,000 |
| 1983/03/11 | 720 | 725 | 720 | 722 | 346,000 |
| 1983/03/10 | 715 | 720 | 715 | 718 | 231,000 |
| 1983/03/09 | 725 | 725 | 715 | 716 | 163,000 |
| 1983/03/08 | 721 | 730 | 720 | 725 | 56,000 |
| 1983/03/07 | 730 | 735 | 730 | 730 | 104,000 |
| 1983/03/05 | 735 | 735 | 730 | 730 | 623,000 |
| 1983/03/04 | 740 | 742 | 735 | 735 | 417,000 |
| 1983/03/03 | 740 | 742 | 736 | 736 | 655,000 |
| 1983/03/02 | 743 | 743 | 735 | 735 | 257,000 |
| 1983/03/01 | 740 | 740 | 737 | 738 | 392,000 |
| 1983/02/28 | 747 | 747 | 731 | 745 | 452,000 |
| 1983/02/26 | 738 | 745 | 733 | 745 | 1,655,000 |
| 1983/02/25 | 730 | 744 | 723 | 723 | 3,645,999 |
| 1983/02/24 | 715 | 715 | 710 | 710 | 123,000 |
| 1983/02/23 | 715 | 715 | 708 | 715 | 356,000 |
| 1983/02/22 | 717 | 717 | 713 | 715 | 510,000 |
| 1983/02/21 | 715 | 718 | 713 | 718 | 274,000 |
| 1983/02/18 | 712 | 715 | 712 | 715 | 714,000 |
| 1983/02/17 | 705 | 714 | 705 | 706 | 369,000 |
| 1983/02/16 | 704 | 709 | 703 | 705 | 252,000 |
| 1983/02/15 | 705 | 714 | 705 | 708 | 153,000 |
| 1983/02/14 | 700 | 715 | 700 | 711 | 340,000 |
| 1983/02/12 | 714 | 715 | 703 | 703 | 537,000 |
| 1983/02/10 | 703 | 716 | 700 | 714 | 512,000 |
| 1983/02/09 | 701 | 707 | 700 | 703 | 332,000 |
| 1983/02/08 | 710 | 715 | 703 | 706 | 202,000 |
| 1983/02/07 | 702 | 703 | 702 | 703 | 50,000 |
| 1983/02/05 | 702 | 703 | 702 | 702 | 42,000 |
| 1983/02/04 | 708 | 708 | 704 | 708 | 169,000 |
| 1983/02/03 | 712 | 712 | 707 | 707 | 335,000 |
| 1983/02/02 | 707 | 715 | 706 | 712 | 258,000 |
| 1983/02/01 | 710 | 710 | 703 | 707 | 97,000 |
| 1983/01/31 | 710 | 710 | 709 | 709 | 57,000 |
| 1983/01/29 | 710 | 710 | 708 | 710 | 116,000 |
| 1983/01/28 | 710 | 714 | 707 | 708 | 204,000 |
| 1983/01/27 | 713 | 714 | 706 | 707 | 271,000 |
| 1983/01/26 | 722 | 722 | 715 | 715 | 397,000 |
| 1983/01/25 | 705 | 710 | 702 | 702 | 274,000 |
| 1983/01/24 | 703 | 715 | 702 | 705 | 61,000 |
| 1983/01/22 | 708 | 710 | 702 | 702 | 261,000 |
| 1983/01/21 | 709 | 710 | 708 | 710 | 222,000 |
| 1983/01/20 | 707 | 712 | 707 | 708 | 157,000 |
| 1983/01/19 | 707 | 710 | 705 | 706 | 178,000 |
| 1983/01/18 | 722 | 722 | 705 | 706 | 163,000 |
| 1983/01/17 | 725 | 725 | 707 | 719 | 157,000 |
| 1983/01/14 | 720 | 729 | 715 | 725 | 222,000 |
| 1983/01/13 | 719 | 719 | 708 | 715 | 93,000 |
| 1983/01/12 | 723 | 730 | 711 | 713 | 392,000 |
| 1983/01/11 | 723 | 729 | 705 | 705 | 223,000 |
| 1983/01/10 | 730 | 733 | 723 | 730 | 431,000 |
| 1983/01/08 | 730 | 735 | 728 | 733 | 397,000 |
| 1983/01/07 | 730 | 730 | 723 | 725 | 341,000 |
| 1983/01/06 | 734 | 734 | 722 | 722 | 317,000 |
| 1983/01/05 | 740 | 740 | 722 | 728 | 638,000 |
| 1983/01/04 | 738 | 742 | 732 | 738 | 2,023,000 |