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
1997/12/30 2,440 2,460 2,430 2,450 350,000
1997/12/29 2,390 2,400 2,330 2,380 552,000
1997/12/26 2,420 2,430 2,380 2,390 795,000
1997/12/25 2,400 2,470 2,400 2,430 1,275,000
1997/12/24 2,390 2,420 2,380 2,400 1,004,000
1997/12/22 2,430 2,430 2,350 2,380 762,000
1997/12/19 2,450 2,460 2,390 2,430 1,309,000
1997/12/18 2,520 2,530 2,480 2,480 1,231,000
1997/12/17 2,560 2,590 2,520 2,550 2,313,000
1997/12/16 2,520 2,540 2,490 2,520 663,000
1997/12/15 2,460 2,500 2,410 2,500 923,000
1997/12/12 2,450 2,480 2,430 2,480 2,257,000
1997/12/11 2,460 2,480 2,390 2,410 857,000
1997/12/10 2,530 2,530 2,480 2,500 626,000
1997/12/09 2,500 2,560 2,500 2,540 900,000
1997/12/08 2,490 2,510 2,460 2,470 708,000
1997/12/05 2,460 2,500 2,450 2,490 702,000
1997/12/04 2,460 2,480 2,440 2,450 580,000
1997/12/03 2,440 2,490 2,430 2,460 862,000
1997/12/02 2,480 2,490 2,440 2,460 755,000
1997/12/01 2,500 2,530 2,460 2,500 797,000
1997/11/28 2,550 2,570 2,520 2,530 540,000
1997/11/27 2,490 2,530 2,480 2,520 735,000
1997/11/26 2,430 2,530 2,430 2,450 930,000
1997/11/25 2,320 2,430 2,320 2,400 1,330,000
1997/11/21 2,420 2,530 2,400 2,480 824,000
1997/11/20 2,340 2,440 2,310 2,360 856,000
1997/11/19 2,420 2,440 2,320 2,330 1,074,000
1997/11/18 2,350 2,520 2,350 2,500 1,343,000
1997/11/17 2,260 2,450 2,260 2,430 1,115,000
1997/11/14 2,220 2,260 2,200 2,230 1,666,000
1997/11/13 2,200 2,260 2,180 2,250 1,047,000
1997/11/12 2,310 2,350 2,260 2,280 845,000
1997/11/11 2,330 2,370 2,310 2,350 757,000
1997/11/10 2,340 2,380 2,320 2,360 980,000
1997/11/07 2,390 2,430 2,370 2,380 1,008,000
1997/11/06 2,360 2,400 2,360 2,390 607,000
1997/11/05 2,350 2,370 2,320 2,370 782,000
1997/11/04 2,420 2,430 2,340 2,350 834,000
1997/10/31 2,280 2,440 2,270 2,400 875,000
1997/10/30 2,380 2,380 2,310 2,320 748,000
1997/10/29 2,410 2,420 2,370 2,380 1,571,000
1997/10/28 2,420 2,430 2,300 2,330 1,184,000
1997/10/27 2,500 2,510 2,470 2,500 526,000
1997/10/24 2,510 2,590 2,500 2,540 523,000
1997/10/23 2,620 2,650 2,550 2,580 1,053,000
1997/10/22 2,560 2,650 2,560 2,620 801,000
1997/10/21 2,520 2,580 2,520 2,550 786,000
1997/10/20 2,580 2,590 2,510 2,510 924,000
1997/10/17 2,610 2,630 2,600 2,630 855,000
1997/10/16 2,590 2,650 2,580 2,640 1,370,000
1997/10/15 2,570 2,580 2,540 2,580 689,000
1997/10/14 2,580 2,580 2,540 2,570 782,000
1997/10/13 2,570 2,580 2,550 2,570 692,000
1997/10/09 2,620 2,620 2,570 2,580 1,083,000
1997/10/08 2,590 2,610 2,570 2,610 593,000
1997/10/07 2,630 2,640 2,570 2,590 1,041,000
1997/10/06 2,600 2,640 2,600 2,620 510,000
1997/10/03 2,570 2,620 2,560 2,600 994,000
1997/10/02 2,610 2,610 2,550 2,560 616,000
1997/10/01 2,550 2,660 2,530 2,620 1,071,000
1997/09/30 2,600 2,610 2,570 2,580 722,000
1997/09/29 2,550 2,570 2,510 2,560 822,000
1997/09/26 2,640 2,640 2,570 2,570 686,000
1997/09/25 2,580 2,660 2,580 2,660 977,000
1997/09/24 2,590 2,590 2,510 2,580 1,056,000
1997/09/22 2,410 2,480 2,390 2,480 1,114,000
1997/09/19 2,400 2,430 2,370 2,420 587,000
1997/09/18 2,390 2,410 2,360 2,410 1,158,000
1997/09/17 2,450 2,460 2,350 2,400 1,531,000
1997/09/16 2,480 2,480 2,440 2,450 1,712,000
1997/09/12 2,530 2,550 2,440 2,450 3,220,000
1997/09/11 2,650 2,650 2,570 2,610 704,000
1997/09/10 2,680 2,700 2,660 2,670 994,000
1997/09/09 2,630 2,680 2,630 2,670 861,000
1997/09/08 2,640 2,680 2,630 2,630 1,332,000
1997/09/05 2,630 2,640 2,590 2,640 611,000
1997/09/04 2,580 2,640 2,580 2,630 1,110,000
1997/09/03 2,550 2,590 2,530 2,570 1,361,000
1997/09/02 2,480 2,530 2,460 2,530 923,000
1997/09/01 2,520 2,540 2,420 2,450 992,000
1997/08/29 2,600 2,610 2,510 2,520 1,920,000
1997/08/28 2,680 2,680 2,600 2,610 1,152,000
1997/08/27 2,710 2,710 2,680 2,680 3,900,000
1997/08/26 2,680 2,710 2,670 2,710 584,000
1997/08/25 2,700 2,710 2,680 2,700 789,000
1997/08/22 2,770 2,770 2,710 2,730 1,041,000
1997/08/21 2,770 2,800 2,760 2,770 1,047,000
1997/08/20 2,730 2,760 2,720 2,750 830,000
1997/08/19 2,750 2,760 2,710 2,720 1,207,000
1997/08/18 2,750 2,750 2,730 2,750 5,061,000
1997/08/15 2,770 2,790 2,760 2,770 1,377,000
1997/08/14 2,730 2,760 2,720 2,760 1,005,000
1997/08/13 2,740 2,750 2,720 2,730 1,224,000
1997/08/12 2,740 2,760 2,730 2,750 871,000
1997/08/11 2,710 2,760 2,710 2,720 1,522,000
1997/08/08 2,770 2,770 2,720 2,730 4,695,000
1997/08/07 2,770 2,800 2,750 2,760 1,185,000
1997/08/06 2,730 2,760 2,700 2,760 1,208,000
1997/08/05 2,720 2,720 2,690 2,710 4,770,000
1997/08/04 2,750 2,760 2,680 2,710 1,061,000
1997/08/01 2,720 2,780 2,720 2,730 1,868,000
1997/07/31 2,690 2,740 2,680 2,710 5,282,000
1997/07/30 2,630 2,690 2,620 2,690 1,324,000
1997/07/29 2,660 2,670 2,610 2,610 760,000
1997/07/28 2,630 2,660 2,620 2,660 874,000
1997/07/25 2,630 2,640 2,620 2,630 792,000
1997/07/24 2,620 2,630 2,610 2,620 750,000
1997/07/23 2,610 2,620 2,600 2,620 608,000
1997/07/22 2,610 2,620 2,590 2,600 631,000
1997/07/18 2,600 2,640 2,580 2,610 1,421,000
1997/07/17 2,590 2,610 2,590 2,600 1,509,000
1997/07/16 2,580 2,590 2,570 2,570 763,000
1997/07/15 2,550 2,590 2,540 2,570 957,000
1997/07/14 2,530 2,560 2,530 2,560 643,000
1997/07/11 2,510 2,530 2,490 2,530 714,000
1997/07/10 2,510 2,520 2,490 2,510 1,006,000
1997/07/09 2,530 2,530 2,470 2,510 819,000
1997/07/08 2,520 2,530 2,500 2,520 553,000
1997/07/07 2,500 2,520 2,480 2,510 502,000
1997/07/04 2,550 2,550 2,510 2,520 743,000
1997/07/03 2,540 2,560 2,530 2,540 892,000
1997/07/02 2,530 2,540 2,490 2,540 846,000
1997/07/01 2,580 2,580 2,520 2,530 657,000
1997/06/30 2,560 2,590 2,540 2,590 705,000
1997/06/27 2,520 2,570 2,520 2,560 1,221,000
1997/06/26 2,540 2,560 2,510 2,520 981,000
1997/06/25 2,530 2,560 2,520 2,540 1,471,000
1997/06/24 2,490 2,510 2,470 2,510 1,012,000
1997/06/23 2,490 2,490 2,480 2,490 647,000
1997/06/20 2,480 2,490 2,470 2,490 739,000
1997/06/19 2,490 2,490 2,470 2,470 904,000
1997/06/18 2,490 2,500 2,470 2,490 1,443,000
1997/06/17 2,470 2,480 2,460 2,470 830,000
1997/06/16 2,440 2,480 2,440 2,470 777,000
1997/06/13 2,450 2,460 2,420 2,420 2,608,000
1997/06/12 2,430 2,440 2,400 2,420 813,000
1997/06/11 2,430 2,440 2,420 2,420 704,000
1997/06/10 2,400 2,440 2,400 2,420 956,000
1997/06/09 2,400 2,420 2,400 2,400 889,000
1997/06/06 2,390 2,400 2,370 2,400 669,000
1997/06/05 2,390 2,390 2,350 2,380 1,320,000
1997/06/04 2,400 2,430 2,380 2,390 1,076,000
1997/06/03 2,360 2,440 2,360 2,440 1,078,000
1997/06/02 2,330 2,350 2,290 2,350 1,388,000
1997/05/30 2,380 2,390 2,320 2,330 1,495,000
1997/05/29 2,410 2,410 2,380 2,400 952,000
1997/05/28 2,380 2,420 2,370 2,420 883,000
1997/05/27 2,400 2,400 2,370 2,380 1,508,000
1997/05/26 2,490 2,490 2,400 2,400 561,000
1997/05/23 2,450 2,480 2,430 2,470 1,235,000
1997/05/22 2,450 2,480 2,440 2,470 1,101,000
1997/05/21 2,500 2,500 2,450 2,450 846,000
1997/05/20 2,510 2,540 2,470 2,500 1,263,000
1997/05/19 2,450 2,520 2,450 2,500 1,264,000
1997/05/16 2,420 2,470 2,420 2,470 1,062,000
1997/05/15 2,420 2,420 2,390 2,420 1,022,000
1997/05/14 2,400 2,440 2,400 2,430 826,000
1997/05/13 2,410 2,430 2,380 2,400 1,524,000
1997/05/12 2,370 2,420 2,370 2,420 885,000
1997/05/09 2,420 2,420 2,380 2,410 1,514,000
1997/05/08 2,380 2,420 2,380 2,410 1,319,000
1997/05/07 2,390 2,410 2,390 2,400 1,038,000
1997/05/06 2,390 2,450 2,380 2,430 2,329,000
1997/05/02 2,350 2,370 2,350 2,360 1,378,000
1997/05/01 2,370 2,410 2,360 2,370 2,908,000
1997/04/30 2,270 2,300 2,250 2,290 1,256,000
1997/04/28 2,270 2,280 2,230 2,250 652,000
1997/04/25 2,230 2,290 2,220 2,290 1,641,000
1997/04/24 2,250 2,270 2,230 2,230 856,000
1997/04/23 2,250 2,270 2,230 2,250 1,406,000
1997/04/22 2,220 2,270 2,210 2,250 1,347,000
1997/04/21 2,210 2,230 2,190 2,230 991,000
1997/04/18 2,200 2,220 2,180 2,210 1,329,000
1997/04/17 2,210 2,220 2,180 2,190 1,056,000
1997/04/16 2,190 2,210 2,190 2,200 1,594,000
1997/04/15 2,130 2,190 2,130 2,180 1,256,000
1997/04/14 2,150 2,160 2,110 2,120 977,000
1997/04/11 2,130 2,190 2,130 2,180 1,776,000
1997/04/10 2,140 2,160 2,110 2,110 866,000
1997/04/09 2,140 2,150 2,120 2,130 746,000
1997/04/08 2,130 2,160 2,120 2,150 1,212,000
1997/04/07 2,120 2,140 2,110 2,130 875,000
1997/04/04 2,090 2,130 2,080 2,100 1,825,000
1997/04/03 2,080 2,100 2,070 2,100 1,050,000
1997/04/02 2,040 2,080 2,030 2,080 811,000
1997/04/01 2,040 2,050 2,020 2,050 664,000
1997/03/31 2,040 2,070 2,030 2,070 292,000
1997/03/28 2,050 2,070 2,040 2,060 276,000
1997/03/27 2,080 2,090 2,050 2,070 1,085,000
1997/03/26 2,010 2,080 2,010 2,070 1,007,000
1997/03/25 2,000 2,040 1,990 2,030 720,000
1997/03/24 2,010 2,020 1,990 1,990 889,000
1997/03/21 1,990 2,010 1,970 2,010 2,715,000
1997/03/19 1,980 1,990 1,970 1,990 535,000
1997/03/18 1,970 1,990 1,960 1,980 694,000
1997/03/17 1,970 1,970 1,950 1,970 612,000
1997/03/14 1,910 1,970 1,900 1,970 2,069,000
1997/03/13 1,940 1,960 1,930 1,930 617,000
1997/03/12 1,950 1,960 1,930 1,950 690,000
1997/03/11 1,950 1,970 1,940 1,960 602,000
1997/03/10 1,950 1,950 1,930 1,940 692,000
1997/03/07 1,960 1,960 1,940 1,950 552,000
1997/03/06 2,000 2,000 1,960 1,960 983,000
1997/03/05 2,020 2,020 1,980 1,990 718,000
1997/03/04 2,030 2,030 2,000 2,010 594,000
1997/03/03 2,010 2,020 2,000 2,010 460,000
1997/02/28 2,030 2,040 2,010 2,010 656,000
1997/02/27 2,030 2,050 2,020 2,040 356,000
1997/02/26 2,060 2,060 2,010 2,040 641,000
1997/02/25 2,050 2,070 2,050 2,060 548,000
1997/02/24 2,060 2,070 2,050 2,050 607,000
1997/02/21 2,040 2,070 2,040 2,050 844,000
1997/02/20 2,010 2,040 2,000 2,040 821,000
1997/02/19 2,000 2,000 1,980 1,990 491,000
1997/02/18 2,020 2,020 1,990 2,000 399,000
1997/02/17 1,990 2,030 1,980 2,030 707,000
1997/02/14 1,980 2,010 1,960 1,990 992,000
1997/02/13 2,000 2,010 1,970 1,970 898,000
1997/02/12 1,990 2,000 1,970 1,970 908,000
1997/02/10 1,970 1,990 1,960 1,990 1,140,000
1997/02/07 1,970 1,980 1,940 1,950 1,224,000
1997/02/06 1,930 1,970 1,920 1,970 3,553,000
1997/02/05 1,920 1,940 1,900 1,930 875,000
1997/02/04 1,940 1,960 1,920 1,930 1,142,000
1997/02/03 1,960 1,980 1,940 1,940 580,000
1997/01/31 1,950 1,980 1,940 1,970 875,000
1997/01/30 1,950 1,960 1,920 1,920 982,000
1997/01/29 1,910 1,960 1,890 1,960 762,000
1997/01/28 1,830 1,910 1,820 1,900 834,000
1997/01/27 1,800 1,850 1,790 1,830 820,000
1997/01/24 1,820 1,820 1,780 1,810 828,000
1997/01/23 1,820 1,850 1,800 1,820 946,000
1997/01/22 1,840 1,850 1,820 1,850 1,041,000
1997/01/21 1,800 1,830 1,780 1,810 1,117,000
1997/01/20 1,880 1,880 1,800 1,820 1,358,000
1997/01/17 1,880 1,910 1,860 1,880 943,000
1997/01/16 1,930 1,930 1,890 1,910 1,042,000
1997/01/14 1,860 1,920 1,850 1,920 1,638,000
1997/01/13 1,860 1,920 1,820 1,920 1,569,000
1997/01/10 1,940 1,950 1,810 1,860 1,834,000
1997/01/09 1,980 2,000 1,970 1,970 902,000
1997/01/08 2,000 2,010 1,980 1,980 741,000
1997/01/07 2,030 2,030 1,980 1,990 578,000
1997/01/06 2,020 2,040 2,010 2,040 689,000

このページの先頭へ