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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,460 | 1,460 | 1,430 | 1,460 | 230,000 |
| 1991/12/27 | 1,440 | 1,460 | 1,440 | 1,440 | 122,000 |
| 1991/12/26 | 1,440 | 1,460 | 1,430 | 1,440 | 288,000 |
| 1991/12/25 | 1,430 | 1,470 | 1,430 | 1,460 | 282,000 |
| 1991/12/24 | 1,460 | 1,460 | 1,380 | 1,430 | 253,000 |
| 1991/12/20 | 1,460 | 1,480 | 1,430 | 1,430 | 358,000 |
| 1991/12/19 | 1,460 | 1,470 | 1,460 | 1,470 | 396,000 |
| 1991/12/18 | 1,440 | 1,470 | 1,430 | 1,460 | 307,000 |
| 1991/12/17 | 1,440 | 1,450 | 1,430 | 1,450 | 179,000 |
| 1991/12/16 | 1,430 | 1,440 | 1,410 | 1,430 | 216,000 |
| 1991/12/13 | 1,410 | 1,430 | 1,390 | 1,410 | 2,058,000 |
| 1991/12/12 | 1,390 | 1,410 | 1,350 | 1,350 | 607,000 |
| 1991/12/11 | 1,430 | 1,440 | 1,340 | 1,390 | 658,000 |
| 1991/12/10 | 1,460 | 1,460 | 1,420 | 1,430 | 485,000 |
| 1991/12/09 | 1,450 | 1,460 | 1,430 | 1,460 | 128,000 |
| 1991/12/06 | 1,440 | 1,450 | 1,430 | 1,450 | 167,000 |
| 1991/12/05 | 1,440 | 1,440 | 1,420 | 1,430 | 265,000 |
| 1991/12/04 | 1,450 | 1,460 | 1,430 | 1,440 | 198,000 |
| 1991/12/03 | 1,400 | 1,460 | 1,390 | 1,460 | 465,000 |
| 1991/12/02 | 1,410 | 1,420 | 1,380 | 1,380 | 390,000 |
| 1991/11/29 | 1,440 | 1,450 | 1,430 | 1,450 | 142,000 |
| 1991/11/28 | 1,440 | 1,450 | 1,430 | 1,440 | 185,000 |
| 1991/11/27 | 1,440 | 1,450 | 1,420 | 1,430 | 304,000 |
| 1991/11/26 | 1,420 | 1,430 | 1,410 | 1,430 | 342,000 |
| 1991/11/25 | 1,420 | 1,420 | 1,410 | 1,420 | 365,000 |
| 1991/11/22 | 1,440 | 1,450 | 1,410 | 1,420 | 368,000 |
| 1991/11/21 | 1,450 | 1,450 | 1,420 | 1,420 | 320,000 |
| 1991/11/20 | 1,440 | 1,460 | 1,420 | 1,450 | 362,000 |
| 1991/11/19 | 1,480 | 1,500 | 1,450 | 1,450 | 375,000 |
| 1991/11/18 | 1,450 | 1,480 | 1,450 | 1,460 | 489,000 |
| 1991/11/15 | 1,540 | 1,540 | 1,490 | 1,490 | 297,000 |
| 1991/11/14 | 1,520 | 1,540 | 1,490 | 1,530 | 215,000 |
| 1991/11/13 | 1,570 | 1,570 | 1,530 | 1,530 | 159,000 |
| 1991/11/12 | 1,520 | 1,550 | 1,510 | 1,540 | 284,000 |
| 1991/11/11 | 1,550 | 1,550 | 1,510 | 1,510 | 150,000 |
| 1991/11/08 | 1,560 | 1,570 | 1,530 | 1,550 | 360,000 |
| 1991/11/07 | 1,580 | 1,580 | 1,530 | 1,530 | 172,000 |
| 1991/11/06 | 1,560 | 1,570 | 1,540 | 1,560 | 147,000 |
| 1991/11/05 | 1,570 | 1,580 | 1,540 | 1,570 | 124,000 |
| 1991/11/01 | 1,570 | 1,580 | 1,550 | 1,560 | 192,000 |
| 1991/10/31 | 1,550 | 1,580 | 1,550 | 1,580 | 309,000 |
| 1991/10/30 | 1,580 | 1,580 | 1,530 | 1,540 | 160,000 |
| 1991/10/29 | 1,570 | 1,590 | 1,550 | 1,550 | 331,000 |
| 1991/10/28 | 1,550 | 1,550 | 1,530 | 1,540 | 275,000 |
| 1991/10/25 | 1,550 | 1,560 | 1,530 | 1,540 | 224,000 |
| 1991/10/24 | 1,550 | 1,550 | 1,530 | 1,550 | 426,000 |
| 1991/10/23 | 1,540 | 1,560 | 1,530 | 1,550 | 287,000 |
| 1991/10/22 | 1,530 | 1,540 | 1,530 | 1,540 | 251,000 |
| 1991/10/21 | 1,560 | 1,570 | 1,540 | 1,540 | 314,000 |
| 1991/10/18 | 1,550 | 1,570 | 1,530 | 1,560 | 632,000 |
| 1991/10/17 | 1,520 | 1,550 | 1,520 | 1,520 | 287,000 |
| 1991/10/16 | 1,510 | 1,550 | 1,500 | 1,550 | 409,000 |
| 1991/10/15 | 1,540 | 1,550 | 1,490 | 1,510 | 475,000 |
| 1991/10/14 | 1,550 | 1,560 | 1,540 | 1,540 | 208,000 |
| 1991/10/11 | 1,560 | 1,570 | 1,550 | 1,550 | 213,000 |
| 1991/10/09 | 1,570 | 1,590 | 1,550 | 1,590 | 579,000 |
| 1991/10/08 | 1,560 | 1,570 | 1,560 | 1,560 | 285,000 |
| 1991/10/07 | 1,580 | 1,590 | 1,570 | 1,580 | 144,000 |
| 1991/10/04 | 1,590 | 1,600 | 1,580 | 1,600 | 503,000 |
| 1991/10/03 | 1,570 | 1,600 | 1,560 | 1,600 | 570,000 |
| 1991/10/02 | 1,560 | 1,580 | 1,560 | 1,570 | 376,000 |
| 1991/10/01 | 1,540 | 1,580 | 1,540 | 1,560 | 560,000 |
| 1991/09/30 | 1,540 | 1,550 | 1,540 | 1,550 | 277,000 |
| 1991/09/27 | 1,540 | 1,560 | 1,540 | 1,540 | 581,000 |
| 1991/09/26 | 1,520 | 1,540 | 1,520 | 1,540 | 405,000 |
| 1991/09/25 | 1,510 | 1,540 | 1,510 | 1,540 | 705,000 |
| 1991/09/24 | 1,470 | 1,490 | 1,460 | 1,480 | 609,000 |
| 1991/09/20 | 1,450 | 1,480 | 1,450 | 1,470 | 330,000 |
| 1991/09/19 | 1,430 | 1,460 | 1,420 | 1,430 | 432,000 |
| 1991/09/18 | 1,450 | 1,450 | 1,420 | 1,430 | 858,000 |
| 1991/09/17 | 1,460 | 1,480 | 1,450 | 1,460 | 429,000 |
| 1991/09/13 | 1,400 | 1,440 | 1,400 | 1,440 | 2,447,000 |
| 1991/09/12 | 1,370 | 1,400 | 1,370 | 1,400 | 336,000 |
| 1991/09/11 | 1,370 | 1,390 | 1,360 | 1,380 | 329,000 |
| 1991/09/10 | 1,400 | 1,400 | 1,370 | 1,390 | 508,000 |
| 1991/09/09 | 1,400 | 1,400 | 1,380 | 1,380 | 277,000 |
| 1991/09/06 | 1,370 | 1,400 | 1,370 | 1,380 | 471,000 |
| 1991/09/05 | 1,370 | 1,390 | 1,350 | 1,370 | 271,000 |
| 1991/09/04 | 1,380 | 1,380 | 1,350 | 1,370 | 445,000 |
| 1991/09/03 | 1,400 | 1,400 | 1,360 | 1,370 | 275,000 |
| 1991/09/02 | 1,390 | 1,390 | 1,350 | 1,390 | 265,000 |
| 1991/08/30 | 1,350 | 1,390 | 1,350 | 1,390 | 307,000 |
| 1991/08/29 | 1,350 | 1,370 | 1,340 | 1,340 | 278,000 |
| 1991/08/28 | 1,350 | 1,350 | 1,320 | 1,330 | 321,000 |
| 1991/08/27 | 1,360 | 1,380 | 1,330 | 1,360 | 328,000 |
| 1991/08/26 | 1,370 | 1,380 | 1,360 | 1,370 | 260,000 |
| 1991/08/23 | 1,390 | 1,400 | 1,360 | 1,360 | 186,000 |
| 1991/08/22 | 1,450 | 1,450 | 1,380 | 1,400 | 601,000 |
| 1991/08/21 | 1,370 | 1,420 | 1,360 | 1,410 | 539,000 |
| 1991/08/20 | 1,290 | 1,370 | 1,280 | 1,370 | 523,000 |
| 1991/08/19 | 1,440 | 1,440 | 1,260 | 1,270 | 591,000 |
| 1991/08/16 | 1,480 | 1,480 | 1,450 | 1,460 | 228,000 |
| 1991/08/15 | 1,500 | 1,500 | 1,460 | 1,460 | 268,000 |
| 1991/08/14 | 1,480 | 1,500 | 1,480 | 1,500 | 216,000 |
| 1991/08/13 | 1,480 | 1,500 | 1,480 | 1,480 | 215,000 |
| 1991/08/12 | 1,500 | 1,500 | 1,480 | 1,480 | 179,000 |
| 1991/08/09 | 1,500 | 1,510 | 1,480 | 1,500 | 279,000 |
| 1991/08/08 | 1,480 | 1,500 | 1,480 | 1,480 | 402,000 |
| 1991/08/07 | 1,490 | 1,500 | 1,460 | 1,480 | 272,000 |
| 1991/08/06 | 1,490 | 1,510 | 1,490 | 1,490 | 179,000 |
| 1991/08/05 | 1,500 | 1,510 | 1,480 | 1,490 | 199,000 |
| 1991/08/02 | 1,500 | 1,510 | 1,490 | 1,510 | 117,000 |
| 1991/08/01 | 1,510 | 1,520 | 1,500 | 1,510 | 173,000 |
| 1991/07/31 | 1,500 | 1,520 | 1,500 | 1,510 | 671,000 |
| 1991/07/30 | 1,490 | 1,500 | 1,480 | 1,500 | 374,000 |
| 1991/07/29 | 1,490 | 1,500 | 1,480 | 1,480 | 263,000 |
| 1991/07/26 | 1,480 | 1,500 | 1,470 | 1,500 | 497,000 |
| 1991/07/25 | 1,490 | 1,490 | 1,460 | 1,480 | 246,000 |
| 1991/07/24 | 1,480 | 1,500 | 1,480 | 1,490 | 502,000 |
| 1991/07/23 | 1,470 | 1,490 | 1,470 | 1,480 | 569,000 |
| 1991/07/22 | 1,470 | 1,490 | 1,470 | 1,480 | 381,000 |
| 1991/07/19 | 1,490 | 1,500 | 1,470 | 1,470 | 353,000 |
| 1991/07/18 | 1,490 | 1,490 | 1,470 | 1,490 | 450,000 |
| 1991/07/17 | 1,510 | 1,520 | 1,470 | 1,490 | 561,000 |
| 1991/07/16 | 1,560 | 1,570 | 1,530 | 1,530 | 463,000 |
| 1991/07/15 | 1,560 | 1,580 | 1,560 | 1,570 | 186,000 |
| 1991/07/12 | 1,550 | 1,570 | 1,550 | 1,560 | 359,000 |
| 1991/07/11 | 1,550 | 1,570 | 1,530 | 1,540 | 295,000 |
| 1991/07/10 | 1,570 | 1,600 | 1,570 | 1,600 | 523,000 |
| 1991/07/09 | 1,510 | 1,580 | 1,490 | 1,570 | 555,000 |
| 1991/07/08 | 1,510 | 1,530 | 1,490 | 1,490 | 319,000 |
| 1991/07/05 | 1,510 | 1,530 | 1,500 | 1,510 | 219,000 |
| 1991/07/04 | 1,480 | 1,520 | 1,480 | 1,500 | 258,000 |
| 1991/07/03 | 1,510 | 1,530 | 1,500 | 1,500 | 607,000 |
| 1991/07/02 | 1,570 | 1,580 | 1,510 | 1,520 | 515,000 |
| 1991/07/01 | 1,580 | 1,580 | 1,540 | 1,580 | 347,000 |
| 1991/06/28 | 1,520 | 1,550 | 1,520 | 1,520 | 477,000 |
| 1991/06/27 | 1,520 | 1,550 | 1,520 | 1,520 | 431,000 |
| 1991/06/26 | 1,590 | 1,590 | 1,550 | 1,550 | 249,000 |
| 1991/06/25 | 1,550 | 1,590 | 1,540 | 1,590 | 317,000 |
| 1991/06/24 | 1,590 | 1,590 | 1,550 | 1,550 | 284,000 |
| 1991/06/21 | 1,570 | 1,600 | 1,560 | 1,590 | 403,000 |
| 1991/06/20 | 1,570 | 1,590 | 1,560 | 1,590 | 479,000 |
| 1991/06/19 | 1,550 | 1,570 | 1,550 | 1,570 | 478,000 |
| 1991/06/18 | 1,560 | 1,600 | 1,560 | 1,570 | 330,000 |
| 1991/06/17 | 1,590 | 1,590 | 1,570 | 1,580 | 190,000 |
| 1991/06/14 | 1,600 | 1,600 | 1,560 | 1,560 | 2,663,000 |
| 1991/06/13 | 1,560 | 1,580 | 1,560 | 1,580 | 473,000 |
| 1991/06/12 | 1,600 | 1,610 | 1,560 | 1,570 | 282,000 |
| 1991/06/11 | 1,570 | 1,600 | 1,570 | 1,570 | 249,000 |
| 1991/06/10 | 1,600 | 1,610 | 1,580 | 1,580 | 260,000 |
| 1991/06/07 | 1,590 | 1,610 | 1,580 | 1,590 | 226,000 |
| 1991/06/06 | 1,590 | 1,600 | 1,580 | 1,580 | 431,000 |
| 1991/06/05 | 1,610 | 1,620 | 1,580 | 1,600 | 190,000 |
| 1991/06/04 | 1,600 | 1,610 | 1,580 | 1,600 | 261,000 |
| 1991/06/03 | 1,620 | 1,630 | 1,600 | 1,630 | 340,000 |
| 1991/05/31 | 1,600 | 1,620 | 1,590 | 1,610 | 456,000 |
| 1991/05/30 | 1,610 | 1,620 | 1,590 | 1,600 | 317,000 |
| 1991/05/29 | 1,620 | 1,630 | 1,590 | 1,610 | 550,000 |
| 1991/05/28 | 1,590 | 1,600 | 1,590 | 1,590 | 119,000 |
| 1991/05/27 | 1,600 | 1,600 | 1,590 | 1,600 | 107,000 |
| 1991/05/24 | 1,600 | 1,600 | 1,590 | 1,590 | 295,000 |
| 1991/05/23 | 1,600 | 1,610 | 1,590 | 1,590 | 307,000 |
| 1991/05/22 | 1,620 | 1,620 | 1,600 | 1,600 | 379,000 |
| 1991/05/21 | 1,580 | 1,620 | 1,580 | 1,620 | 336,000 |
| 1991/05/20 | 1,620 | 1,620 | 1,600 | 1,610 | 346,000 |
| 1991/05/17 | 1,630 | 1,630 | 1,600 | 1,620 | 305,000 |
| 1991/05/16 | 1,610 | 1,620 | 1,600 | 1,610 | 251,000 |
| 1991/05/15 | 1,620 | 1,630 | 1,600 | 1,620 | 337,000 |
| 1991/05/14 | 1,630 | 1,630 | 1,590 | 1,620 | 336,000 |
| 1991/05/13 | 1,590 | 1,630 | 1,590 | 1,600 | 205,000 |
| 1991/05/10 | 1,610 | 1,620 | 1,590 | 1,590 | 811,000 |
| 1991/05/09 | 1,610 | 1,640 | 1,610 | 1,610 | 395,000 |
| 1991/05/08 | 1,650 | 1,650 | 1,620 | 1,640 | 249,000 |
| 1991/05/07 | 1,640 | 1,660 | 1,640 | 1,650 | 343,000 |
| 1991/05/02 | 1,670 | 1,670 | 1,630 | 1,630 | 343,000 |
| 1991/05/01 | 1,650 | 1,660 | 1,620 | 1,660 | 232,000 |
| 1991/04/30 | 1,650 | 1,660 | 1,620 | 1,640 | 351,000 |
| 1991/04/26 | 1,650 | 1,650 | 1,620 | 1,640 | 369,000 |
| 1991/04/25 | 1,640 | 1,640 | 1,610 | 1,640 | 267,000 |
| 1991/04/24 | 1,660 | 1,660 | 1,600 | 1,630 | 350,000 |
| 1991/04/23 | 1,610 | 1,630 | 1,590 | 1,630 | 874,000 |
| 1991/04/22 | 1,670 | 1,670 | 1,620 | 1,620 | 352,000 |
| 1991/04/19 | 1,650 | 1,670 | 1,620 | 1,670 | 288,000 |
| 1991/04/18 | 1,640 | 1,670 | 1,640 | 1,670 | 273,000 |
| 1991/04/17 | 1,670 | 1,680 | 1,650 | 1,660 | 447,000 |
| 1991/04/16 | 1,640 | 1,650 | 1,630 | 1,650 | 489,000 |
| 1991/04/15 | 1,630 | 1,640 | 1,620 | 1,630 | 214,000 |
| 1991/04/12 | 1,620 | 1,640 | 1,610 | 1,630 | 362,000 |
| 1991/04/11 | 1,610 | 1,620 | 1,600 | 1,610 | 419,000 |
| 1991/04/10 | 1,590 | 1,620 | 1,570 | 1,600 | 370,000 |
| 1991/04/09 | 1,610 | 1,610 | 1,590 | 1,590 | 402,000 |
| 1991/04/08 | 1,680 | 1,680 | 1,600 | 1,600 | 485,000 |
| 1991/04/05 | 1,620 | 1,650 | 1,600 | 1,650 | 279,000 |
| 1991/04/04 | 1,610 | 1,630 | 1,600 | 1,600 | 263,000 |
| 1991/04/03 | 1,640 | 1,650 | 1,610 | 1,610 | 320,000 |
| 1991/04/02 | 1,590 | 1,640 | 1,580 | 1,610 | 257,000 |
| 1991/04/01 | 1,560 | 1,600 | 1,550 | 1,600 | 271,000 |
| 1991/03/29 | 1,600 | 1,610 | 1,550 | 1,610 | 326,000 |
| 1991/03/28 | 1,570 | 1,600 | 1,550 | 1,570 | 400,000 |
| 1991/03/27 | 1,620 | 1,630 | 1,570 | 1,600 | 342,000 |
| 1991/03/26 | 1,610 | 1,630 | 1,600 | 1,610 | 236,000 |
| 1991/03/25 | 1,610 | 1,620 | 1,590 | 1,590 | 678,000 |
| 1991/03/22 | 1,630 | 1,650 | 1,600 | 1,630 | 770,000 |
| 1991/03/20 | 1,630 | 1,640 | 1,610 | 1,610 | 578,000 |
| 1991/03/19 | 1,660 | 1,680 | 1,650 | 1,660 | 508,000 |
| 1991/03/18 | 1,700 | 1,710 | 1,670 | 1,690 | 730,000 |
| 1991/03/15 | 1,700 | 1,700 | 1,670 | 1,680 | 579,000 |
| 1991/03/14 | 1,690 | 1,700 | 1,670 | 1,700 | 691,000 |
| 1991/03/13 | 1,700 | 1,700 | 1,640 | 1,670 | 568,000 |
| 1991/03/12 | 1,680 | 1,710 | 1,680 | 1,700 | 870,000 |
| 1991/03/11 | 1,690 | 1,700 | 1,670 | 1,680 | 354,000 |
| 1991/03/08 | 1,710 | 1,710 | 1,660 | 1,700 | 2,014,000 |
| 1991/03/07 | 1,680 | 1,690 | 1,660 | 1,680 | 986,000 |
| 1991/03/06 | 1,660 | 1,680 | 1,630 | 1,660 | 1,034,000 |
| 1991/03/05 | 1,630 | 1,650 | 1,600 | 1,650 | 521,000 |
| 1991/03/04 | 1,620 | 1,650 | 1,610 | 1,620 | 481,000 |
| 1991/03/01 | 1,640 | 1,640 | 1,590 | 1,630 | 885,000 |
| 1991/02/28 | 1,610 | 1,640 | 1,590 | 1,620 | 731,000 |
| 1991/02/27 | 1,630 | 1,630 | 1,590 | 1,590 | 272,000 |
| 1991/02/26 | 1,670 | 1,680 | 1,620 | 1,620 | 953,000 |
| 1991/02/25 | 1,610 | 1,660 | 1,610 | 1,650 | 788,000 |
| 1991/02/22 | 1,660 | 1,660 | 1,630 | 1,630 | 641,000 |
| 1991/02/21 | 1,610 | 1,660 | 1,600 | 1,640 | 992,000 |
| 1991/02/20 | 1,640 | 1,650 | 1,590 | 1,620 | 726,000 |
| 1991/02/19 | 1,670 | 1,690 | 1,640 | 1,640 | 1,992,000 |
| 1991/02/18 | 1,630 | 1,650 | 1,610 | 1,650 | 1,469,000 |
| 1991/02/15 | 1,590 | 1,590 | 1,550 | 1,590 | 1,458,000 |
| 1991/02/14 | 1,540 | 1,600 | 1,520 | 1,600 | 1,264,000 |
| 1991/02/13 | 1,520 | 1,550 | 1,520 | 1,530 | 849,000 |
| 1991/02/12 | 1,490 | 1,550 | 1,490 | 1,540 | 3,310,000 |
| 1991/02/08 | 1,470 | 1,470 | 1,450 | 1,470 | 742,000 |
| 1991/02/07 | 1,450 | 1,460 | 1,430 | 1,450 | 794,000 |
| 1991/02/06 | 1,440 | 1,460 | 1,420 | 1,430 | 1,751,000 |
| 1991/02/05 | 1,420 | 1,430 | 1,390 | 1,420 | 605,000 |
| 1991/02/04 | 1,420 | 1,420 | 1,400 | 1,420 | 119,000 |
| 1991/02/01 | 1,410 | 1,430 | 1,400 | 1,420 | 299,000 |
| 1991/01/31 | 1,430 | 1,430 | 1,400 | 1,430 | 580,000 |
| 1991/01/30 | 1,420 | 1,430 | 1,400 | 1,410 | 1,224,000 |
| 1991/01/29 | 1,410 | 1,420 | 1,400 | 1,420 | 212,000 |
| 1991/01/28 | 1,400 | 1,400 | 1,380 | 1,400 | 502,000 |
| 1991/01/25 | 1,420 | 1,420 | 1,380 | 1,400 | 832,000 |
| 1991/01/24 | 1,420 | 1,430 | 1,400 | 1,400 | 417,000 |
| 1991/01/23 | 1,400 | 1,430 | 1,390 | 1,420 | 474,000 |
| 1991/01/22 | 1,420 | 1,430 | 1,400 | 1,420 | 383,000 |
| 1991/01/21 | 1,450 | 1,450 | 1,400 | 1,430 | 833,000 |
| 1991/01/18 | 1,430 | 1,450 | 1,390 | 1,430 | 1,304,000 |
| 1991/01/17 | 1,380 | 1,430 | 1,350 | 1,390 | 750,000 |
| 1991/01/16 | 1,410 | 1,420 | 1,370 | 1,390 | 333,000 |
| 1991/01/14 | 1,420 | 1,420 | 1,390 | 1,390 | 354,000 |
| 1991/01/11 | 1,440 | 1,460 | 1,410 | 1,420 | 608,000 |
| 1991/01/10 | 1,390 | 1,430 | 1,380 | 1,430 | 647,000 |
| 1991/01/09 | 1,370 | 1,400 | 1,340 | 1,400 | 268,000 |
| 1991/01/08 | 1,450 | 1,450 | 1,380 | 1,390 | 521,000 |
| 1991/01/07 | 1,450 | 1,470 | 1,440 | 1,460 | 202,000 |
| 1991/01/04 | 1,450 | 1,480 | 1,450 | 1,470 | 161,000 |