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
1988/12/28 2,720 2,730 2,690 2,710 493,000
1988/12/27 2,670 2,740 2,660 2,730 1,823,000
1988/12/26 2,650 2,670 2,650 2,650 457,000
1988/12/24 2,620 2,640 2,610 2,610 214,000
1988/12/23 2,640 2,640 2,590 2,610 569,000
1988/12/22 2,660 2,660 2,600 2,600 443,000
1988/12/21 2,660 2,660 2,620 2,620 212,000
1988/12/20 2,640 2,660 2,610 2,630 754,000
1988/12/19 2,640 2,640 2,600 2,610 599,000
1988/12/16 2,650 2,650 2,630 2,640 547,000
1988/12/15 2,650 2,650 2,620 2,620 417,000
1988/12/14 2,610 2,650 2,590 2,650 672,000
1988/12/13 2,620 2,630 2,600 2,600 862,000
1988/12/12 2,610 2,650 2,610 2,630 193,000
1988/12/09 2,610 2,640 2,600 2,630 397,000
1988/12/08 2,630 2,640 2,600 2,610 679,000
1988/12/07 2,620 2,620 2,600 2,620 482,000
1988/12/06 2,650 2,650 2,600 2,620 298,000
1988/12/05 2,650 2,650 2,600 2,620 865,000
1988/12/03 2,650 2,650 2,600 2,610 149,000
1988/12/02 2,650 2,650 2,630 2,630 426,000
1988/12/01 2,650 2,650 2,620 2,630 611,000
1988/11/30 2,610 2,640 2,600 2,640 676,000
1988/11/29 2,580 2,620 2,570 2,600 351,000
1988/11/28 2,600 2,600 2,580 2,580 158,000
1988/11/26 2,600 2,600 2,580 2,600 122,000
1988/11/25 2,620 2,620 2,590 2,620 362,000
1988/11/24 2,640 2,640 2,600 2,600 540,000
1988/11/22 2,580 2,600 2,560 2,600 1,048,000
1988/11/21 2,620 2,620 2,590 2,600 342,000
1988/11/18 2,620 2,620 2,550 2,600 891,000
1988/11/17 2,570 2,600 2,570 2,580 622,000
1988/11/16 2,600 2,620 2,590 2,610 479,000
1988/11/15 2,630 2,630 2,600 2,610 261,000
1988/11/14 2,570 2,620 2,560 2,590 364,000
1988/11/11 2,570 2,640 2,570 2,620 387,000
1988/11/10 2,600 2,630 2,590 2,600 536,000
1988/11/09 2,650 2,670 2,640 2,640 617,000
1988/11/08 2,640 2,650 2,600 2,650 259,000
1988/11/07 2,610 2,660 2,610 2,650 518,000
1988/11/05 2,570 2,630 2,570 2,600 275,000
1988/11/04 2,670 2,670 2,620 2,650 620,000
1988/11/02 2,610 2,640 2,610 2,640 460,000
1988/11/01 2,640 2,650 2,620 2,630 465,000
1988/10/31 2,640 2,650 2,620 2,640 644,000
1988/10/29 2,560 2,600 2,550 2,600 228,000
1988/10/28 2,550 2,570 2,550 2,560 416,000
1988/10/27 2,550 2,600 2,540 2,570 553,000
1988/10/26 2,550 2,600 2,540 2,550 298,000
1988/10/25 2,560 2,560 2,550 2,550 303,000
1988/10/24 2,570 2,600 2,540 2,550 318,000
1988/10/22 2,600 2,630 2,580 2,600 366,000
1988/10/21 2,610 2,640 2,600 2,600 691,000
1988/10/20 2,610 2,650 2,610 2,640 740,000
1988/10/19 2,660 2,690 2,640 2,640 786,000
1988/10/18 2,670 2,700 2,630 2,670 1,128,000
1988/10/17 2,690 2,700 2,670 2,670 1,042,000
1988/10/14 2,680 2,700 2,670 2,700 910,000
1988/10/13 2,660 2,680 2,650 2,680 1,353,000
1988/10/12 2,650 2,700 2,650 2,660 742,000
1988/10/11 2,680 2,690 2,660 2,660 549,000
1988/10/07 2,680 2,700 2,670 2,680 785,000
1988/10/06 2,670 2,710 2,650 2,670 2,252,000
1988/10/05 2,700 2,710 2,670 2,680 2,019,000
1988/10/04 2,700 2,700 2,680 2,700 1,699,000
1988/10/03 2,710 2,710 2,690 2,710 1,146,000
1988/10/01 2,660 2,720 2,650 2,700 1,216,000
1988/09/30 2,660 2,670 2,650 2,660 284,000
1988/09/29 2,650 2,660 2,640 2,660 357,000
1988/09/28 2,660 2,670 2,650 2,650 512,000
1988/09/27 2,670 2,690 2,640 2,650 1,354,000
1988/09/26 2,660 2,680 2,640 2,670 686,000
1988/09/24 2,650 2,680 2,650 2,680 530,000
1988/09/22 2,680 2,720 2,650 2,660 1,070,000
1988/09/21 2,730 2,750 2,650 2,690 3,004,000
1988/09/20 2,730 2,750 2,690 2,730 8,264,000
1988/09/19 2,640 2,660 2,630 2,650 1,564,000
1988/09/16 2,620 2,620 2,600 2,620 597,000
1988/09/14 2,620 2,630 2,610 2,630 445,000
1988/09/13 2,610 2,620 2,610 2,620 332,000
1988/09/12 2,600 2,630 2,600 2,620 335,000
1988/09/09 2,620 2,630 2,590 2,610 617,000
1988/09/08 2,570 2,600 2,570 2,590 449,000
1988/09/07 2,590 2,600 2,540 2,600 647,000
1988/09/06 2,600 2,610 2,580 2,590 245,000
1988/09/05 2,620 2,630 2,590 2,590 304,000
1988/09/03 2,620 2,620 2,600 2,610 229,000
1988/09/02 2,600 2,610 2,580 2,600 623,000
1988/09/01 2,530 2,610 2,510 2,580 754,000
1988/08/31 2,600 2,600 2,540 2,550 400,000
1988/08/30 2,540 2,640 2,530 2,610 1,387,000
1988/08/29 2,580 2,580 2,540 2,560 239,000
1988/08/27 2,560 2,570 2,550 2,560 132,000
1988/08/26 2,560 2,590 2,540 2,560 455,000
1988/08/25 2,600 2,600 2,560 2,600 332,000
1988/08/24 2,570 2,590 2,550 2,580 274,000
1988/08/23 2,590 2,600 2,580 2,590 425,000
1988/08/22 2,580 2,620 2,580 2,610 791,000
1988/08/19 2,600 2,620 2,560 2,560 1,090,000
1988/08/18 2,540 2,590 2,520 2,550 155,000
1988/08/17 2,580 2,580 2,540 2,550 261,000
1988/08/16 2,500 2,540 2,490 2,530 243,000
1988/08/15 2,520 2,530 2,490 2,500 182,000
1988/08/12 2,490 2,500 2,480 2,490 255,000
1988/08/11 2,450 2,500 2,450 2,480 540,000
1988/08/10 2,490 2,500 2,460 2,460 709,000
1988/08/09 2,510 2,530 2,490 2,500 491,000
1988/08/08 2,550 2,550 2,510 2,520 316,000
1988/08/06 2,600 2,600 2,530 2,530 655,000
1988/08/05 2,530 2,670 2,530 2,640 1,018,000
1988/08/04 2,550 2,570 2,520 2,520 515,000
1988/08/03 2,530 2,580 2,520 2,550 532,000
1988/08/02 2,560 2,570 2,510 2,550 486,000
1988/08/01 2,570 2,570 2,520 2,550 315,000
1988/07/30 2,550 2,560 2,530 2,560 212,000
1988/07/29 2,530 2,570 2,510 2,530 884,000
1988/07/28 2,550 2,560 2,420 2,500 951,000
1988/07/27 2,550 2,570 2,500 2,540 531,000
1988/07/26 2,540 2,550 2,480 2,540 244,000
1988/07/25 2,580 2,600 2,550 2,570 711,000
1988/07/23 2,520 2,570 2,520 2,560 378,000
1988/07/22 2,510 2,540 2,480 2,520 575,000
1988/07/21 2,500 2,580 2,450 2,580 412,000
1988/07/20 2,440 2,520 2,430 2,510 971,000
1988/07/19 2,400 2,430 2,380 2,430 683,000
1988/07/18 2,450 2,450 2,380 2,410 1,024,000
1988/07/15 2,470 2,510 2,400 2,410 973,000
1988/07/14 2,450 2,470 2,450 2,450 196,000
1988/07/13 2,490 2,490 2,450 2,470 331,000
1988/07/12 2,460 2,490 2,450 2,450 494,000
1988/07/11 2,450 2,500 2,450 2,500 378,000
1988/07/08 2,440 2,500 2,430 2,460 304,000
1988/07/07 2,440 2,460 2,430 2,430 815,000
1988/07/06 2,460 2,460 2,430 2,460 500,000
1988/07/05 2,470 2,480 2,430 2,440 838,000
1988/07/04 2,470 2,480 2,450 2,460 212,000
1988/07/02 2,480 2,480 2,410 2,440 239,000
1988/07/01 2,500 2,550 2,460 2,470 334,000
1988/06/30 2,500 2,500 2,450 2,480 548,000
1988/06/29 2,500 2,510 2,460 2,480 616,000
1988/06/28 2,400 2,470 2,400 2,460 543,000
1988/06/27 2,500 2,520 2,430 2,440 363,000
1988/06/25 2,540 2,540 2,490 2,520 212,000
1988/06/24 2,550 2,550 2,490 2,500 550,000
1988/06/23 2,580 2,640 2,530 2,540 814,000
1988/06/22 2,560 2,570 2,530 2,570 477,000
1988/06/21 2,580 2,580 2,550 2,550 793,000
1988/06/20 2,590 2,610 2,570 2,610 513,000
1988/06/17 2,660 2,660 2,610 2,620 967,000
1988/06/16 2,650 2,650 2,610 2,620 315,000
1988/06/15 2,630 2,680 2,610 2,610 638,000
1988/06/14 2,630 2,630 2,590 2,630 317,000
1988/06/13 2,570 2,650 2,570 2,630 344,000
1988/06/10 2,620 2,640 2,560 2,600 1,171,000
1988/06/09 2,620 2,620 2,580 2,620 609,000
1988/06/08 2,580 2,580 2,560 2,580 340,000
1988/06/07 2,590 2,610 2,570 2,590 429,000
1988/06/06 2,600 2,620 2,590 2,610 392,000
1988/06/04 2,590 2,620 2,590 2,590 138,000
1988/06/03 2,620 2,620 2,580 2,590 493,000
1988/06/02 2,580 2,620 2,570 2,590 327,000
1988/06/01 2,600 2,610 2,560 2,560 368,000
1988/05/31 2,560 2,600 2,560 2,560 372,000
1988/05/30 2,550 2,590 2,550 2,590 288,000
1988/05/28 2,590 2,590 2,580 2,590 168,000
1988/05/27 2,600 2,630 2,590 2,600 413,000
1988/05/26 2,640 2,640 2,590 2,600 453,000
1988/05/25 2,600 2,620 2,590 2,600 785,000
1988/05/24 2,580 2,610 2,580 2,580 409,000
1988/05/23 2,590 2,600 2,580 2,580 480,000
1988/05/20 2,590 2,620 2,590 2,610 731,000
1988/05/19 2,620 2,640 2,580 2,590 974,000
1988/05/18 2,670 2,700 2,660 2,660 448,000
1988/05/17 2,720 2,720 2,680 2,710 458,000
1988/05/16 2,680 2,720 2,680 2,710 151,000
1988/05/13 2,670 2,700 2,660 2,700 345,000
1988/05/12 2,670 2,680 2,630 2,660 465,000
1988/05/11 2,660 2,700 2,650 2,680 445,000
1988/05/10 2,630 2,690 2,630 2,680 263,000
1988/05/09 2,700 2,700 2,660 2,660 243,000
1988/05/07 2,680 2,700 2,680 2,700 159,000
1988/05/06 2,720 2,740 2,710 2,720 425,000
1988/05/02 2,750 2,750 2,720 2,750 218,000
1988/04/30 2,720 2,740 2,720 2,740 218,000
1988/04/28 2,690 2,750 2,690 2,750 530,000
1988/04/27 2,750 2,750 2,700 2,730 496,000
1988/04/26 2,760 2,790 2,720 2,730 1,813,000
1988/04/25 2,730 2,760 2,720 2,740 1,926,000
1988/04/23 2,680 2,720 2,660 2,720 564,000
1988/04/22 2,620 2,690 2,620 2,680 906,000
1988/04/21 2,630 2,640 2,620 2,640 363,000
1988/04/20 2,620 2,640 2,610 2,620 464,000
1988/04/19 2,640 2,640 2,610 2,610 451,000
1988/04/18 2,680 2,680 2,600 2,600 711,000
1988/04/15 2,670 2,720 2,650 2,680 654,000
1988/04/14 2,700 2,720 2,680 2,700 758,000
1988/04/13 2,730 2,730 2,690 2,700 443,000
1988/04/12 2,730 2,740 2,700 2,700 2,005,000
1988/04/11 2,730 2,740 2,700 2,720 1,359,000
1988/04/08 2,680 2,740 2,660 2,700 2,566,000
1988/04/07 2,670 2,690 2,640 2,660 2,207,000
1988/04/06 2,630 2,630 2,590 2,630 501,000
1988/04/05 2,630 2,630 2,610 2,630 337,000
1988/04/04 2,600 2,630 2,600 2,610 513,000
1988/04/02 2,580 2,630 2,560 2,630 615,000
1988/04/01 2,580 2,580 2,560 2,580 415,000
1988/03/31 2,550 2,580 2,550 2,560 1,061,000
1988/03/30 2,550 2,580 2,550 2,550 916,000
1988/03/29 2,540 2,570 2,540 2,540 703,000
1988/03/28 2,540 2,580 2,540 2,540 685,000
1988/03/26 2,530 2,570 2,530 2,540 349,000
1988/03/25 2,540 2,580 2,540 2,550 566,000
1988/03/24 2,550 2,580 2,530 2,580 1,261,000
1988/03/23 2,540 2,570 2,540 2,550 601,000
1988/03/22 2,540 2,580 2,540 2,540 897,000
1988/03/18 2,570 2,590 2,540 2,580 1,023,000
1988/03/17 2,590 2,590 2,550 2,560 597,000
1988/03/16 2,530 2,560 2,520 2,560 814,000
1988/03/15 2,510 2,560 2,510 2,530 619,000
1988/03/14 2,560 2,570 2,530 2,550 629,000
1988/03/11 2,570 2,590 2,560 2,560 309,000
1988/03/10 2,570 2,600 2,570 2,590 469,000
1988/03/09 2,560 2,600 2,560 2,600 362,000
1988/03/08 2,600 2,600 2,570 2,570 307,000
1988/03/07 2,580 2,580 2,560 2,580 449,000
1988/03/05 2,580 2,600 2,570 2,570 302,000
1988/03/04 2,590 2,590 2,560 2,580 479,000
1988/03/03 2,560 2,600 2,560 2,560 898,000
1988/03/02 2,600 2,620 2,550 2,600 783,000
1988/03/01 2,590 2,600 2,580 2,600 692,000
1988/02/29 2,560 2,600 2,550 2,600 626,000
1988/02/27 2,590 2,610 2,570 2,590 249,000
1988/02/26 2,550 2,600 2,550 2,580 1,088,000
1988/02/25 2,600 2,600 2,570 2,580 595,000
1988/02/24 2,600 2,620 2,580 2,610 1,357,000
1988/02/23 2,660 2,660 2,610 2,620 438,000
1988/02/22 2,670 2,680 2,630 2,630 1,120,000
1988/02/19 2,620 2,680 2,590 2,670 2,334,000
1988/02/18 2,610 2,640 2,610 2,620 1,540,000
1988/02/17 2,640 2,650 2,580 2,630 2,062,000
1988/02/16 2,610 2,660 2,590 2,630 3,436,000
1988/02/15 2,600 2,620 2,570 2,610 2,450,000
1988/02/12 2,550 2,590 2,540 2,590 7,174,000
1988/02/10 2,530 2,550 2,510 2,530 1,158,000
1988/02/09 2,510 2,540 2,490 2,490 503,000
1988/02/08 2,550 2,550 2,510 2,510 1,024,000
1988/02/06 2,510 2,540 2,500 2,510 688,000
1988/02/05 2,530 2,550 2,520 2,530 762,000
1988/02/04 2,550 2,600 2,530 2,550 3,059,000
1988/02/03 2,500 2,560 2,480 2,550 2,095,000
1988/02/02 2,460 2,500 2,450 2,500 703,000
1988/02/01 2,480 2,480 2,460 2,470 497,000
1988/01/30 2,490 2,490 2,450 2,480 445,000
1988/01/29 2,510 2,520 2,480 2,480 1,564,000
1988/01/28 2,460 2,490 2,460 2,480 392,000
1988/01/27 2,480 2,490 2,460 2,490 958,000
1988/01/26 2,500 2,510 2,470 2,480 1,074,000
1988/01/25 2,460 2,510 2,460 2,510 1,104,000
1988/01/23 2,470 2,500 2,470 2,480 318,000
1988/01/22 2,530 2,540 2,500 2,510 837,000
1988/01/21 2,500 2,540 2,500 2,520 955,000
1988/01/20 2,540 2,540 2,500 2,540 855,000
1988/01/19 2,510 2,550 2,510 2,540 912,000
1988/01/18 2,570 2,590 2,530 2,540 2,069,000
1988/01/14 2,520 2,570 2,480 2,530 3,168,000
1988/01/13 2,480 2,500 2,460 2,500 705,000
1988/01/12 2,540 2,550 2,480 2,510 1,110,000
1988/01/11 2,510 2,570 2,510 2,520 3,361,000
1988/01/08 2,560 2,630 2,530 2,550 10,293,999
1988/01/07 2,460 2,490 2,440 2,440 3,408,000
1988/01/06 2,380 2,460 2,350 2,440 4,315,000
1988/01/05 2,280 2,330 2,280 2,310 1,600,000
1988/01/04 2,220 2,260 2,210 2,240 244,000

このページの先頭へ