日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 2,270 2,300 2,180 2,300 510,000
1987/12/26 2,300 2,300 2,270 2,280 868,000
1987/12/25 2,320 2,320 2,260 2,280 1,139,000
1987/12/24 2,350 2,360 2,320 2,340 1,520,000
1987/12/23 2,300 2,350 2,300 2,350 1,363,000
1987/12/22 2,350 2,350 2,310 2,320 1,508,000
1987/12/21 2,340 2,350 2,330 2,340 2,443,000
1987/12/18 2,330 2,330 2,290 2,300 1,307,000
1987/12/17 2,330 2,360 2,320 2,330 2,385,000
1987/12/16 2,290 2,330 2,290 2,310 1,705,000
1987/12/15 2,270 2,290 2,260 2,260 1,257,000
1987/12/14 2,230 2,260 2,230 2,250 367,000
1987/12/11 2,240 2,260 2,200 2,250 728,000
1987/12/10 2,250 2,250 2,220 2,240 446,000
1987/12/09 2,240 2,250 2,210 2,220 720,000
1987/12/08 2,200 2,220 2,180 2,210 775,000
1987/12/07 2,190 2,190 2,150 2,170 233,000
1987/12/05 2,180 2,180 2,140 2,150 139,000
1987/12/04 2,210 2,210 2,140 2,140 551,000
1987/12/03 2,220 2,220 2,160 2,190 575,000
1987/12/02 2,180 2,230 2,180 2,210 687,000
1987/12/01 2,150 2,200 2,120 2,180 798,000
1987/11/30 2,160 2,180 2,140 2,140 294,000
1987/11/28 2,180 2,210 2,180 2,190 232,000
1987/11/27 2,260 2,260 2,200 2,240 1,141,000
1987/11/26 2,250 2,280 2,230 2,270 1,413,000
1987/11/25 2,200 2,230 2,180 2,210 793,000
1987/11/24 2,120 2,170 2,120 2,160 358,000
1987/11/20 2,120 2,130 2,110 2,130 440,000
1987/11/19 2,150 2,160 2,110 2,110 956,000
1987/11/18 2,130 2,160 2,110 2,150 678,000
1987/11/17 2,120 2,150 2,120 2,150 415,000
1987/11/16 2,120 2,150 2,100 2,140 284,000
1987/11/13 2,100 2,150 2,100 2,120 1,443,000
1987/11/12 2,100 2,100 2,060 2,070 648,000
1987/11/11 2,090 2,110 1,940 2,020 779,000
1987/11/10 2,110 2,150 2,060 2,130 939,000
1987/11/09 2,160 2,170 2,130 2,130 354,000
1987/11/07 2,170 2,170 2,140 2,160 242,000
1987/11/06 2,140 2,180 2,140 2,170 523,000
1987/11/05 2,120 2,180 2,100 2,160 524,000
1987/11/04 2,150 2,200 2,120 2,160 711,000
1987/11/02 2,190 2,190 2,150 2,170 475,000
1987/10/31 2,180 2,200 2,150 2,190 605,000
1987/10/30 2,090 2,130 2,060 2,100 1,133,000
1987/10/29 2,030 2,060 2,010 2,020 1,177,000
1987/10/28 2,190 2,200 2,050 2,070 1,672,000
1987/10/27 2,130 2,190 2,060 2,190 2,843,000
1987/10/26 2,140 2,260 1,980 2,170 1,169,000
1987/10/24 2,150 2,190 2,150 2,180 1,116,000
1987/10/23 2,230 2,250 2,130 2,150 1,969,000
1987/10/22 2,400 2,400 2,260 2,300 2,560,000
1987/10/21 2,110 2,380 2,110 2,280 4,042,000
1987/10/20 2,100 2,100 2,100 2,100 1,091,000
1987/10/19 2,500 2,510 2,460 2,500 2,069,000
1987/10/16 2,520 2,550 2,480 2,540 3,150,000
1987/10/15 2,490 2,600 2,490 2,540 6,860,000
1987/10/14 2,470 2,560 2,450 2,530 10,096,999
1987/10/13 2,350 2,400 2,320 2,390 2,421,000
1987/10/12 2,310 2,330 2,290 2,310 333,000
1987/10/09 2,330 2,350 2,300 2,310 545,000
1987/10/08 2,310 2,350 2,310 2,350 777,000
1987/10/07 2,340 2,370 2,340 2,350 1,287,000
1987/10/06 2,300 2,380 2,300 2,380 1,137,000
1987/10/05 2,330 2,350 2,320 2,320 802,000
1987/10/03 2,370 2,370 2,330 2,360 1,306,000
1987/10/02 2,300 2,380 2,280 2,380 4,607,000
1987/10/01 2,300 2,300 2,270 2,270 1,077,000
1987/09/30 2,290 2,300 2,270 2,300 1,246,000
1987/09/29 2,300 2,300 2,260 2,290 807,000
1987/09/28 2,330 2,330 2,270 2,300 1,097,000
1987/09/26 2,270 2,310 2,260 2,300 1,564,000
1987/09/25 2,280 2,280 2,230 2,260 1,416,000
1987/09/24 2,300 2,310 2,260 2,270 2,670,000
1987/09/22 2,240 2,270 2,210 2,260 2,187,000
1987/09/21 2,250 2,250 2,190 2,200 2,097,000
1987/09/18 2,140 2,180 2,130 2,170 1,177,000
1987/09/17 2,170 2,170 2,100 2,100 245,000
1987/09/16 2,170 2,170 2,130 2,170 322,000
1987/09/14 2,190 2,190 2,140 2,140 345,000
1987/09/11 2,090 2,130 2,090 2,130 184,000
1987/09/10 2,070 2,140 2,070 2,130 335,000
1987/09/09 2,090 2,090 2,050 2,070 630,000
1987/09/08 2,040 2,070 2,040 2,050 522,000
1987/09/07 2,060 2,060 2,030 2,040 458,000
1987/09/05 2,120 2,150 2,060 2,080 414,000
1987/09/04 2,070 2,100 2,060 2,080 629,000
1987/09/03 2,060 2,080 2,040 2,060 1,010,000
1987/09/02 2,110 2,120 2,080 2,080 455,000
1987/09/01 2,150 2,180 2,140 2,140 294,000
1987/08/31 2,150 2,190 2,140 2,180 232,000
1987/08/29 2,140 2,190 2,130 2,190 215,000
1987/08/28 2,150 2,190 2,140 2,150 653,000
1987/08/27 2,230 2,230 2,180 2,210 464,000
1987/08/26 2,230 2,250 2,200 2,220 912,000
1987/08/25 2,160 2,200 2,130 2,200 367,000
1987/08/24 2,180 2,200 2,160 2,200 362,000
1987/08/22 2,200 2,200 2,180 2,200 210,000
1987/08/21 2,210 2,230 2,180 2,200 320,000
1987/08/20 2,210 2,240 2,180 2,220 715,000
1987/08/19 2,260 2,260 2,180 2,210 1,063,000
1987/08/18 2,280 2,280 2,260 2,260 1,244,000
1987/08/17 2,240 2,290 2,240 2,280 1,986,000
1987/08/14 2,240 2,290 2,230 2,260 3,045,000
1987/08/13 2,130 2,190 2,120 2,190 1,357,000
1987/08/12 2,130 2,170 2,120 2,120 1,422,000
1987/08/11 2,170 2,170 2,110 2,130 1,450,000
1987/08/10 2,080 2,110 2,080 2,090 821,000
1987/08/07 2,070 2,070 2,050 2,060 665,000
1987/08/06 2,040 2,060 2,010 2,050 1,614,000
1987/08/05 1,990 1,990 1,950 1,990 654,000
1987/08/04 1,970 2,000 1,940 2,000 623,000
1987/08/03 2,000 2,000 1,970 1,980 503,000
1987/08/01 2,000 2,000 1,980 1,990 337,000
1987/07/31 2,030 2,030 1,970 2,010 1,711,000
1987/07/30 2,040 2,040 1,960 2,030 1,361,000
1987/07/29 2,020 2,020 1,960 2,000 1,136,000
1987/07/28 1,920 1,970 1,920 1,960 555,000
1987/07/27 1,940 1,950 1,910 1,910 343,000
1987/07/25 1,900 1,940 1,900 1,940 256,000
1987/07/24 1,910 1,970 1,910 1,950 736,000
1987/07/23 1,870 1,940 1,780 1,900 803,000
1987/07/22 1,970 1,990 1,860 1,900 598,000
1987/07/21 2,030 2,050 2,010 2,010 544,000
1987/07/20 2,090 2,090 2,050 2,050 322,000
1987/07/17 2,070 2,100 2,070 2,070 362,000
1987/07/16 2,080 2,080 2,060 2,070 331,000
1987/07/15 2,090 2,100 2,070 2,070 358,000
1987/07/14 2,100 2,110 2,090 2,090 142,000
1987/07/13 2,100 2,120 2,080 2,090 354,000
1987/07/10 2,080 2,130 2,080 2,110 510,000
1987/07/09 2,130 2,130 2,070 2,080 493,000
1987/07/08 2,180 2,180 2,070 2,100 1,000,000
1987/07/07 2,170 2,190 2,120 2,120 767,000
1987/07/06 2,180 2,220 2,160 2,180 280,000
1987/07/04 2,180 2,200 2,180 2,200 117,000
1987/07/03 2,190 2,240 2,170 2,200 715,000
1987/07/02 2,150 2,200 2,150 2,180 506,000
1987/07/01 2,140 2,180 2,130 2,140 858,000
1987/06/30 2,130 2,250 2,120 2,180 332,000
1987/06/29 2,210 2,220 2,120 2,120 256,000
1987/06/27 2,220 2,220 2,190 2,220 466,000
1987/06/26 2,280 2,280 2,190 2,200 1,012,000
1987/06/25 2,300 2,300 2,210 2,260 602,000
1987/06/24 2,350 2,350 2,250 2,280 997,000
1987/06/23 2,200 2,350 2,200 2,330 1,821,000
1987/06/22 2,290 2,290 2,190 2,240 1,260,000
1987/06/19 2,340 2,340 2,270 2,290 969,000
1987/06/18 2,310 2,350 2,260 2,340 739,000
1987/06/17 2,340 2,350 2,300 2,320 968,000
1987/06/16 2,360 2,380 2,340 2,340 855,000
1987/06/15 2,400 2,400 2,370 2,370 2,502,000
1987/06/12 2,400 2,410 2,350 2,380 2,684,000
1987/06/11 2,370 2,400 2,360 2,400 2,852,000
1987/06/10 2,370 2,390 2,350 2,380 2,425,000
1987/06/09 2,340 2,370 2,330 2,370 1,740,000
1987/06/08 2,360 2,360 2,330 2,360 820,000
1987/06/06 2,370 2,370 2,340 2,360 776,000
1987/06/05 2,350 2,370 2,340 2,350 2,699,000
1987/06/04 2,360 2,360 2,320 2,340 2,364,000
1987/06/03 2,300 2,350 2,280 2,340 2,109,000
1987/06/02 2,380 2,380 2,310 2,310 2,315,000
1987/06/01 2,380 2,380 2,310 2,340 2,009,000
1987/05/30 2,290 2,340 2,260 2,340 2,595,000
1987/05/29 2,220 2,250 2,200 2,230 1,576,000
1987/05/28 2,220 2,220 2,180 2,190 797,000
1987/05/27 2,250 2,250 2,180 2,200 2,353,000
1987/05/26 2,170 2,200 2,160 2,180 1,187,000
1987/05/25 2,150 2,190 2,130 2,190 905,000
1987/05/23 2,130 2,190 2,100 2,170 768,000
1987/05/22 2,120 2,120 2,090 2,100 842,000
1987/05/21 2,120 2,130 2,070 2,090 929,000
1987/05/20 2,070 2,140 1,950 2,040 1,607,000
1987/05/19 2,130 2,160 2,100 2,100 751,000
1987/05/18 2,120 2,180 2,120 2,170 1,168,000
1987/05/15 2,200 2,250 2,190 2,200 2,715,000
1987/05/14 2,180 2,210 2,160 2,190 3,004,000
1987/05/13 2,140 2,160 2,120 2,140 5,261,000
1987/05/12 2,050 2,100 2,020 2,100 4,967,000
1987/05/11 2,000 2,030 1,980 2,030 2,085,000
1987/05/08 2,020 2,020 1,980 1,990 2,388,000
1987/05/07 1,970 2,010 1,950 2,000 5,282,000
1987/05/06 1,930 1,930 1,890 1,910 662,000
1987/05/02 1,900 1,920 1,880 1,920 1,682,000
1987/05/01 1,860 1,900 1,850 1,880 1,740,000
1987/04/30 1,760 1,850 1,760 1,850 1,816,000
1987/04/28 1,790 1,790 1,730 1,780 1,263,000
1987/04/27 1,840 1,840 1,700 1,700 988,000
1987/04/25 1,850 1,850 1,830 1,830 151,000
1987/04/24 1,830 1,850 1,820 1,830 567,000
1987/04/23 1,870 1,880 1,810 1,820 546,000
1987/04/22 1,850 1,870 1,840 1,870 611,000
1987/04/21 1,870 1,890 1,810 1,840 653,000
1987/04/20 1,820 1,920 1,810 1,890 1,774,000
1987/04/17 1,800 1,830 1,780 1,800 1,321,000
1987/04/16 1,750 1,790 1,740 1,780 855,000
1987/04/15 1,770 1,780 1,720 1,720 1,156,000
1987/04/14 1,750 1,790 1,720 1,760 520,000
1987/04/13 1,770 1,850 1,730 1,750 946,000
1987/04/10 1,750 1,810 1,730 1,800 1,308,000
1987/04/09 1,770 1,800 1,770 1,780 786,000
1987/04/08 1,810 1,810 1,800 1,800 357,000
1987/04/07 1,790 1,810 1,760 1,800 789,000
1987/04/06 1,790 1,810 1,780 1,780 789,000
1987/04/04 1,800 1,820 1,790 1,790 776,000
1987/04/03 1,830 1,830 1,790 1,790 1,622,000
1987/04/02 1,710 1,850 1,710 1,830 1,475,000
1987/04/01 1,700 1,700 1,680 1,690 1,055,000
1987/03/31 1,670 1,690 1,670 1,680 589,000
1987/03/30 1,730 1,750 1,700 1,700 366,000
1987/03/28 1,720 1,770 1,720 1,730 620,000
1987/03/27 1,770 1,770 1,750 1,760 664,000
1987/03/26 1,770 1,790 1,750 1,770 724,000
1987/03/25 1,800 1,820 1,770 1,790 1,266,000
1987/03/24 1,820 1,860 1,790 1,790 602,000
1987/03/23 1,860 1,870 1,840 1,840 729,000
1987/03/20 1,780 1,830 1,770 1,830 1,443,000
1987/03/19 1,840 1,840 1,800 1,800 868,000
1987/03/18 1,830 1,870 1,830 1,850 739,000
1987/03/17 1,870 1,880 1,830 1,850 562,000
1987/03/16 1,870 1,880 1,870 1,870 271,000
1987/03/13 1,880 1,890 1,860 1,880 334,000
1987/03/12 1,850 1,890 1,850 1,880 907,000
1987/03/11 1,870 1,880 1,850 1,880 500,000
1987/03/10 1,880 1,880 1,860 1,870 322,000
1987/03/09 1,880 1,890 1,870 1,870 860,000
1987/03/07 1,880 1,890 1,850 1,850 283,000
1987/03/06 1,890 1,910 1,880 1,890 1,040,000
1987/03/05 1,850 1,870 1,830 1,860 1,451,000
1987/03/04 1,850 1,860 1,830 1,830 618,000
1987/03/03 1,840 1,890 1,840 1,840 684,000
1987/03/02 1,830 1,860 1,820 1,830 695,000
1987/02/28 1,810 1,840 1,810 1,830 228,000
1987/02/27 1,840 1,850 1,830 1,830 499,000
1987/02/26 1,860 1,860 1,840 1,840 653,000
1987/02/25 1,830 1,870 1,820 1,850 777,000
1987/02/24 1,850 1,850 1,810 1,810 562,000
1987/02/23 1,830 1,850 1,830 1,840 113,000
1987/02/20 1,900 1,920 1,860 1,860 522,000
1987/02/19 1,850 1,880 1,840 1,840 473,000
1987/02/18 1,850 1,850 1,800 1,820 335,000
1987/02/17 1,780 1,810 1,780 1,800 2,965,000
1987/02/16 1,780 1,800 1,780 1,790 427,000
1987/02/13 1,810 1,820 1,780 1,780 584,000
1987/02/12 1,820 1,830 1,810 1,810 522,000
1987/02/10 1,820 1,830 1,810 1,830 274,000
1987/02/09 1,810 1,840 1,800 1,810 204,000
1987/02/07 1,810 1,820 1,810 1,810 156,000
1987/02/06 1,810 1,830 1,810 1,810 255,000
1987/02/05 1,820 1,830 1,820 1,820 172,000
1987/02/04 1,810 1,830 1,810 1,820 418,000
1987/02/03 1,810 1,850 1,810 1,830 334,000
1987/02/02 1,840 1,840 1,820 1,830 527,000
1987/01/31 1,820 1,840 1,810 1,810 454,000
1987/01/30 1,850 1,870 1,830 1,850 589,000
1987/01/29 1,850 1,880 1,850 1,850 359,000
1987/01/28 1,900 1,930 1,870 1,880 353,000
1987/01/27 1,850 1,870 1,850 1,870 308,000
1987/01/26 1,850 1,850 1,840 1,850 260,000
1987/01/24 1,860 1,870 1,850 1,850 147,000
1987/01/23 1,870 1,890 1,860 1,870 257,000
1987/01/22 1,940 1,940 1,860 1,890 350,000
1987/01/21 1,890 1,940 1,890 1,910 733,000
1987/01/20 1,850 1,870 1,850 1,870 507,000
1987/01/19 1,860 1,880 1,850 1,870 499,000
1987/01/16 1,860 1,910 1,860 1,880 873,000
1987/01/14 1,880 1,900 1,880 1,890 639,000
1987/01/13 1,880 1,920 1,870 1,910 323,000
1987/01/12 1,900 1,900 1,870 1,900 236,000
1987/01/09 1,860 1,900 1,860 1,900 355,000
1987/01/08 1,910 1,920 1,870 1,870 483,000
1987/01/07 1,900 1,930 1,890 1,920 489,000
1987/01/06 1,920 1,940 1,890 1,900 513,000
1987/01/05 1,920 1,950 1,880 1,890 462,000

このページの先頭へ