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
1989/12/29 2,390 2,390 2,350 2,390 340,000
1989/12/28 2,390 2,390 2,350 2,370 408,000
1989/12/27 2,400 2,400 2,350 2,390 601,000
1989/12/26 2,390 2,400 2,360 2,390 831,000
1989/12/25 2,370 2,380 2,350 2,380 425,000
1989/12/22 2,380 2,380 2,320 2,340 685,000
1989/12/21 2,380 2,380 2,340 2,370 568,000
1989/12/20 2,380 2,380 2,350 2,380 420,000
1989/12/19 2,370 2,370 2,350 2,350 714,000
1989/12/18 2,370 2,380 2,350 2,370 668,000
1989/12/15 2,390 2,390 2,350 2,350 540,000
1989/12/14 2,360 2,390 2,350 2,390 570,000
1989/12/13 2,360 2,370 2,350 2,370 598,000
1989/12/12 2,380 2,390 2,350 2,370 589,000
1989/12/11 2,370 2,390 2,360 2,380 741,000
1989/12/08 2,410 2,410 2,360 2,380 759,000
1989/12/07 2,420 2,420 2,390 2,410 934,000
1989/12/06 2,410 2,420 2,390 2,420 1,590,000
1989/12/05 2,390 2,420 2,380 2,410 2,223,000
1989/12/04 2,380 2,390 2,350 2,390 733,000
1989/12/01 2,380 2,380 2,350 2,380 673,000
1989/11/30 2,350 2,380 2,330 2,380 792,000
1989/11/29 2,330 2,350 2,330 2,350 1,049,000
1989/11/28 2,330 2,340 2,320 2,330 590,000
1989/11/27 2,350 2,350 2,320 2,340 449,000
1989/11/24 2,360 2,360 2,310 2,340 935,000
1989/11/22 2,360 2,360 2,320 2,340 841,000
1989/11/21 2,360 2,360 2,330 2,330 820,000
1989/11/20 2,330 2,350 2,330 2,340 386,000
1989/11/17 2,370 2,370 2,340 2,360 824,000
1989/11/16 2,350 2,360 2,330 2,330 621,000
1989/11/15 2,360 2,360 2,340 2,350 870,000
1989/11/14 2,370 2,370 2,340 2,360 460,000
1989/11/13 2,350 2,360 2,320 2,350 220,000
1989/11/10 2,360 2,360 2,330 2,350 541,000
1989/11/09 2,350 2,360 2,310 2,360 510,000
1989/11/08 2,360 2,360 2,330 2,340 396,000
1989/11/07 2,330 2,360 2,320 2,320 417,000
1989/11/06 2,370 2,380 2,320 2,370 614,000
1989/11/02 2,370 2,380 2,360 2,370 787,000
1989/11/01 2,370 2,390 2,360 2,380 1,207,000
1989/10/31 2,350 2,380 2,350 2,360 537,000
1989/10/30 2,360 2,370 2,350 2,350 477,000
1989/10/27 2,360 2,380 2,360 2,360 2,197,000
1989/10/26 2,370 2,380 2,360 2,370 1,163,000
1989/10/25 2,380 2,380 2,350 2,370 1,106,000
1989/10/24 2,350 2,380 2,350 2,370 799,000
1989/10/23 2,390 2,390 2,370 2,370 1,206,000
1989/10/20 2,380 2,400 2,360 2,390 2,178,000
1989/10/19 2,360 2,380 2,350 2,370 1,613,000
1989/10/18 2,350 2,400 2,340 2,350 3,389,000
1989/10/17 2,350 2,350 2,320 2,330 1,400,000
1989/10/16 2,300 2,320 2,280 2,310 1,140,000
1989/10/13 2,350 2,350 2,320 2,340 2,119,000
1989/10/12 2,300 2,320 2,290 2,310 1,816,000
1989/10/11 2,290 2,300 2,270 2,290 1,079,000
1989/10/09 2,300 2,310 2,280 2,290 888,000
1989/10/06 2,300 2,310 2,270 2,300 1,436,000
1989/10/05 2,270 2,290 2,270 2,290 1,370,000
1989/10/04 2,340 2,350 2,310 2,310 772,000
1989/10/03 2,330 2,370 2,300 2,360 777,000
1989/10/02 2,350 2,370 2,340 2,370 999,000
1989/09/29 2,380 2,390 2,330 2,330 778,000
1989/09/28 2,290 2,350 2,290 2,350 1,476,000
1989/09/27 2,280 2,300 2,270 2,290 1,295,000
1989/09/26 2,270 2,300 2,260 2,270 1,188,000
1989/09/25 2,320 2,330 2,260 2,300 1,413,000
1989/09/22 2,320 2,320 2,290 2,300 667,000
1989/09/21 2,340 2,340 2,280 2,280 436,000
1989/09/20 2,340 2,350 2,300 2,310 613,000
1989/09/19 2,340 2,350 2,310 2,320 443,000
1989/09/18 2,350 2,390 2,340 2,340 338,000
1989/09/14 2,370 2,390 2,350 2,380 519,000
1989/09/13 2,360 2,380 2,360 2,360 344,000
1989/09/12 2,350 2,380 2,350 2,360 290,000
1989/09/11 2,400 2,400 2,370 2,380 289,000
1989/09/08 2,400 2,400 2,370 2,380 381,000
1989/09/07 2,370 2,380 2,350 2,380 424,000
1989/09/06 2,380 2,380 2,350 2,380 323,000
1989/09/05 2,370 2,390 2,370 2,380 186,000
1989/09/04 2,360 2,400 2,360 2,370 373,000
1989/09/01 2,410 2,410 2,370 2,400 485,000
1989/08/31 2,410 2,410 2,370 2,400 638,000
1989/08/30 2,400 2,400 2,350 2,390 340,000
1989/08/29 2,400 2,400 2,360 2,400 385,000
1989/08/28 2,390 2,400 2,370 2,400 218,000
1989/08/25 2,390 2,410 2,390 2,410 235,000
1989/08/24 2,420 2,430 2,390 2,410 325,000
1989/08/23 2,430 2,430 2,410 2,420 238,000
1989/08/22 2,400 2,430 2,400 2,430 256,000
1989/08/21 2,440 2,440 2,400 2,440 300,000
1989/08/18 2,430 2,430 2,390 2,420 492,000
1989/08/17 2,440 2,440 2,380 2,390 357,000
1989/08/16 2,430 2,440 2,420 2,440 426,000
1989/08/15 2,430 2,430 2,410 2,430 206,000
1989/08/14 2,430 2,440 2,410 2,440 322,000
1989/08/11 2,440 2,450 2,410 2,430 1,640,000
1989/08/10 2,390 2,440 2,370 2,410 2,072,000
1989/08/09 2,390 2,390 2,360 2,370 473,000
1989/08/08 2,360 2,390 2,350 2,380 425,000
1989/08/07 2,390 2,390 2,360 2,360 298,000
1989/08/04 2,370 2,380 2,360 2,370 260,000
1989/08/03 2,400 2,410 2,360 2,380 786,000
1989/08/02 2,360 2,390 2,350 2,390 779,000
1989/08/01 2,360 2,370 2,350 2,370 359,000
1989/07/31 2,350 2,370 2,340 2,370 432,000
1989/07/28 2,360 2,370 2,330 2,340 444,000
1989/07/27 2,360 2,360 2,330 2,350 579,000
1989/07/26 2,380 2,390 2,320 2,330 658,000
1989/07/25 2,370 2,400 2,350 2,370 771,000
1989/07/24 2,350 2,360 2,330 2,350 540,000
1989/07/21 2,300 2,350 2,300 2,350 495,000
1989/07/20 2,320 2,320 2,280 2,290 359,000
1989/07/19 2,260 2,300 2,260 2,280 207,000
1989/07/18 2,290 2,300 2,280 2,280 428,000
1989/07/17 2,330 2,330 2,290 2,290 609,000
1989/07/14 2,330 2,330 2,290 2,290 231,000
1989/07/13 2,340 2,340 2,290 2,290 332,000
1989/07/12 2,340 2,340 2,310 2,320 178,000
1989/07/11 2,320 2,340 2,310 2,310 310,000
1989/07/10 2,350 2,360 2,330 2,340 481,000
1989/07/07 2,340 2,350 2,310 2,310 488,000
1989/07/06 2,310 2,330 2,290 2,330 326,000
1989/07/05 2,260 2,320 2,260 2,310 452,000
1989/07/04 2,260 2,290 2,230 2,260 546,000
1989/07/03 2,230 2,230 2,220 2,220 499,000
1989/06/30 2,260 2,260 2,220 2,250 492,000
1989/06/29 2,250 2,270 2,250 2,260 197,000
1989/06/28 2,280 2,300 2,260 2,270 267,000
1989/06/27 2,310 2,310 2,260 2,280 261,000
1989/06/26 2,270 2,330 2,260 2,320 457,000
1989/06/23 2,300 2,300 2,250 2,260 797,000
1989/06/22 2,260 2,270 2,260 2,260 384,000
1989/06/21 2,240 2,290 2,240 2,280 607,000
1989/06/20 2,250 2,280 2,230 2,240 345,000
1989/06/19 2,270 2,270 2,200 2,250 477,000
1989/06/16 2,360 2,360 2,270 2,290 357,000
1989/06/15 2,370 2,370 2,270 2,290 559,000
1989/06/14 2,320 2,330 2,300 2,330 268,000
1989/06/13 2,360 2,360 2,270 2,350 684,000
1989/06/12 2,370 2,400 2,340 2,340 250,000
1989/06/09 2,350 2,350 2,320 2,330 142,000
1989/06/08 2,360 2,370 2,300 2,330 300,000
1989/06/07 2,370 2,370 2,330 2,360 371,000
1989/06/06 2,360 2,370 2,330 2,360 679,000
1989/06/05 2,360 2,380 2,350 2,380 247,000
1989/06/02 2,390 2,410 2,360 2,380 416,000
1989/06/01 2,420 2,420 2,380 2,400 533,000
1989/05/31 2,420 2,420 2,380 2,390 417,000
1989/05/30 2,380 2,390 2,370 2,380 335,000
1989/05/29 2,390 2,390 2,360 2,380 873,000
1989/05/26 2,430 2,430 2,370 2,390 534,000
1989/05/25 2,410 2,410 2,370 2,390 340,000
1989/05/24 2,440 2,440 2,400 2,400 731,000
1989/05/23 2,430 2,440 2,360 2,440 818,000
1989/05/22 2,400 2,440 2,380 2,430 763,000
1989/05/19 2,390 2,390 2,350 2,380 314,000
1989/05/18 2,390 2,390 2,370 2,370 352,000
1989/05/17 2,400 2,400 2,350 2,350 532,000
1989/05/16 2,410 2,410 2,350 2,390 553,000
1989/05/15 2,400 2,400 2,340 2,370 552,000
1989/05/12 2,410 2,430 2,360 2,410 572,000
1989/05/11 2,430 2,430 2,400 2,410 611,000
1989/05/10 2,440 2,470 2,400 2,420 1,834,000
1989/05/09 2,420 2,420 2,400 2,420 597,000
1989/05/08 2,430 2,450 2,400 2,400 1,243,000
1989/05/02 2,360 2,400 2,330 2,390 953,000
1989/05/01 2,290 2,350 2,290 2,340 617,000
1989/04/28 2,340 2,340 2,290 2,300 843,000
1989/04/27 2,340 2,340 2,300 2,300 555,000
1989/04/26 2,290 2,320 2,290 2,320 468,000
1989/04/25 2,320 2,320 2,280 2,290 251,000
1989/04/24 2,290 2,300 2,250 2,280 451,000
1989/04/21 2,270 2,290 2,250 2,250 421,000
1989/04/20 2,300 2,300 2,280 2,290 510,000
1989/04/19 2,300 2,310 2,280 2,280 392,000
1989/04/18 2,340 2,340 2,260 2,300 509,000
1989/04/17 2,310 2,320 2,290 2,300 557,000
1989/04/14 2,290 2,300 2,270 2,290 636,000
1989/04/13 2,300 2,310 2,210 2,250 676,000
1989/04/12 2,370 2,370 2,280 2,300 834,000
1989/04/11 2,340 2,340 2,300 2,330 607,000
1989/04/10 2,370 2,370 2,280 2,300 550,000
1989/04/07 2,380 2,380 2,300 2,330 469,000
1989/04/06 2,340 2,350 2,300 2,350 659,000
1989/04/05 2,380 2,400 2,300 2,300 916,000
1989/04/04 2,330 2,370 2,320 2,340 1,145,000
1989/04/03 2,250 2,290 2,240 2,290 901,000
1989/03/31 2,290 2,290 2,240 2,290 797,000
1989/03/30 2,330 2,350 2,290 2,290 508,000
1989/03/29 2,330 2,370 2,330 2,330 862,000
1989/03/28 2,270 2,300 2,270 2,290 425,000
1989/03/28 1 -> 1.05 分割
1989/03/27 2,310 2,350 2,270 2,350 865,000
1989/03/24 2,280 2,320 2,260 2,290 726,000
1989/03/23 2,270 2,290 2,260 2,270 504,000
1989/03/22 2,290 2,290 2,250 2,270 710,000
1989/03/20 2,300 2,310 2,260 2,270 683,000
1989/03/17 2,350 2,380 2,310 2,310 664,000
1989/03/16 2,370 2,370 2,340 2,350 681,000
1989/03/15 2,320 2,340 2,290 2,340 760,000
1989/03/14 2,330 2,330 2,270 2,320 901,000
1989/03/13 2,320 2,330 2,290 2,300 442,000
1989/03/10 2,380 2,380 2,320 2,360 1,035,000
1989/03/09 2,380 2,400 2,370 2,380 401,000
1989/03/08 2,400 2,420 2,370 2,390 505,000
1989/03/07 2,440 2,440 2,390 2,420 344,000
1989/03/06 2,400 2,410 2,370 2,400 809,000
1989/03/03 2,460 2,460 2,380 2,390 812,000
1989/03/02 2,500 2,500 2,430 2,440 326,000
1989/03/01 2,480 2,500 2,450 2,460 247,000
1989/02/28 2,500 2,500 2,450 2,470 151,000
1989/02/27 2,540 2,560 2,500 2,500 620,000
1989/02/23 2,480 2,540 2,470 2,540 2,102,000
1989/02/22 2,450 2,470 2,400 2,450 696,000
1989/02/21 2,470 2,470 2,430 2,450 468,000
1989/02/20 2,480 2,480 2,420 2,440 493,000
1989/02/17 2,450 2,470 2,420 2,450 806,000
1989/02/16 2,410 2,410 2,350 2,370 2,442,000
1989/02/15 2,450 2,450 2,410 2,410 802,000
1989/02/14 2,450 2,480 2,410 2,410 755,000
1989/02/13 2,510 2,510 2,400 2,450 469,000
1989/02/10 2,480 2,490 2,470 2,470 477,000
1989/02/09 2,480 2,500 2,480 2,490 745,000
1989/02/08 2,470 2,510 2,470 2,480 1,112,000
1989/02/07 2,510 2,510 2,490 2,510 807,000
1989/02/06 2,510 2,530 2,500 2,510 684,000
1989/02/03 2,490 2,520 2,490 2,510 990,000
1989/02/02 2,540 2,550 2,490 2,490 1,390,000
1989/02/01 2,560 2,570 2,550 2,550 818,000
1989/01/31 2,540 2,580 2,540 2,560 404,000
1989/01/30 2,620 2,620 2,580 2,580 349,000
1989/01/28 2,620 2,620 2,580 2,590 207,000
1989/01/27 2,610 2,610 2,560 2,600 606,000
1989/01/26 2,610 2,610 2,560 2,570 399,000
1989/01/25 2,560 2,600 2,560 2,600 449,000
1989/01/24 2,620 2,620 2,590 2,600 637,000
1989/01/23 2,590 2,640 2,590 2,630 635,000
1989/01/20 2,620 2,640 2,600 2,630 545,000
1989/01/19 2,690 2,690 2,620 2,650 913,000
1989/01/18 2,690 2,690 2,650 2,680 1,324,000
1989/01/17 2,680 2,680 2,630 2,650 326,000
1989/01/13 2,680 2,700 2,660 2,680 648,000
1989/01/12 2,710 2,710 2,670 2,680 434,000
1989/01/11 2,620 2,730 2,600 2,670 1,360,000
1989/01/10 2,690 2,700 2,640 2,660 5,818,000
1989/01/09 2,750 2,780 2,640 2,690 1,047,000
1989/01/06 2,750 2,760 2,720 2,720 536,000
1989/01/05 2,730 2,800 2,730 2,750 1,482,000
1989/01/04 2,710 2,730 2,710 2,730 441,000

このページの先頭へ