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
1998/12/30 1,810 1,810 1,801 1,802 166,000
1998/12/29 1,800 1,810 1,780 1,808 395,000
1998/12/28 1,766 1,779 1,766 1,771 443,000
1998/12/25 1,730 1,777 1,730 1,764 302,000
1998/12/24 1,710 1,737 1,710 1,720 591,000
1998/12/22 1,745 1,745 1,690 1,691 623,000
1998/12/21 1,750 1,756 1,743 1,748 412,000
1998/12/18 1,701 1,767 1,701 1,750 536,000
1998/12/17 1,685 1,718 1,673 1,694 849,000
1998/12/16 1,685 1,700 1,681 1,688 482,000
1998/12/15 1,675 1,687 1,674 1,674 1,337,000
1998/12/14 1,741 1,745 1,705 1,705 839,000
1998/12/11 1,773 1,800 1,755 1,755 1,870,000
1998/12/10 1,788 1,820 1,770 1,801 530,000
1998/12/09 1,773 1,790 1,773 1,789 520,000
1998/12/08 1,820 1,822 1,802 1,803 602,000
1998/12/07 1,780 1,800 1,779 1,795 350,000
1998/12/04 1,749 1,774 1,741 1,774 728,000
1998/12/03 1,743 1,779 1,740 1,779 655,000
1998/12/02 1,750 1,781 1,741 1,781 852,000
1998/12/01 1,799 1,833 1,772 1,780 714,000
1998/11/30 1,854 1,854 1,785 1,785 518,000
1998/11/27 1,899 1,917 1,831 1,831 740,000
1998/11/26 1,880 1,899 1,855 1,899 432,000
1998/11/25 1,860 1,890 1,846 1,880 746,000
1998/11/24 1,844 1,861 1,822 1,860 734,000
1998/11/20 1,780 1,810 1,770 1,810 1,007,000
1998/11/19 1,750 1,780 1,747 1,780 563,000
1998/11/18 1,755 1,784 1,750 1,779 1,035,000
1998/11/17 1,750 1,750 1,709 1,743 1,443,000
1998/11/16 1,780 1,780 1,753 1,767 1,128,000
1998/11/13 1,831 1,835 1,803 1,830 904,000
1998/11/12 1,807 1,830 1,795 1,801 759,000
1998/11/11 1,770 1,790 1,769 1,788 895,000
1998/11/10 1,840 1,840 1,790 1,800 769,000
1998/11/09 1,856 1,856 1,821 1,840 430,000
1998/11/06 1,890 1,892 1,842 1,842 233,000
1998/11/05 1,935 1,935 1,870 1,897 1,026,000
1998/11/04 1,920 1,940 1,905 1,940 970,000
1998/11/02 1,795 1,853 1,765 1,853 622,000
1998/10/30 1,770 1,799 1,740 1,795 925,000
1998/10/29 1,740 1,750 1,700 1,750 501,000
1998/10/28 1,730 1,756 1,710 1,710 804,000
1998/10/27 1,783 1,801 1,769 1,785 829,000
1998/10/26 1,738 1,765 1,730 1,753 451,000
1998/10/23 1,782 1,810 1,725 1,739 878,000
1998/10/22 1,810 1,879 1,810 1,811 1,266,000
1998/10/21 1,870 1,910 1,800 1,838 1,669,000
1998/10/20 1,896 1,898 1,833 1,869 1,203,000
1998/10/19 1,779 1,948 1,779 1,926 1,402,000
1998/10/16 1,765 1,800 1,735 1,800 834,000
1998/10/15 1,663 1,730 1,662 1,705 761,000
1998/10/14 1,710 1,730 1,661 1,661 391,000
1998/10/13 1,790 1,790 1,680 1,680 793,000
1998/10/12 1,800 1,824 1,765 1,810 895,000
1998/10/09 1,678 1,820 1,678 1,735 1,366,000
1998/10/08 1,800 1,813 1,730 1,738 810,000
1998/10/07 1,631 1,800 1,631 1,798 1,164,000
1998/10/06 1,599 1,635 1,599 1,630 741,000
1998/10/05 1,670 1,670 1,613 1,629 687,000
1998/10/02 1,714 1,730 1,680 1,700 721,000
1998/10/01 1,722 1,750 1,700 1,712 1,104,000
1998/09/30 1,760 1,785 1,752 1,752 1,168,000
1998/09/29 1,800 1,800 1,704 1,760 1,468,000
1998/09/28 1,793 1,820 1,782 1,785 896,000
1998/09/25 1,862 1,874 1,842 1,853 533,000
1998/09/24 1,881 1,928 1,881 1,900 788,000
1998/09/22 1,871 1,901 1,847 1,879 1,106,000
1998/09/21 1,820 1,850 1,820 1,841 498,000
1998/09/18 1,850 1,852 1,837 1,849 747,000
1998/09/17 1,860 1,875 1,837 1,847 907,000
1998/09/16 1,905 1,920 1,843 1,867 1,298,000
1998/09/14 1,880 1,931 1,870 1,925 409,000
1998/09/11 1,925 1,939 1,800 1,851 4,600,000
1998/09/10 2,060 2,070 1,960 1,985 1,287,000
1998/09/09 2,080 2,095 2,060 2,075 793,000
1998/09/08 2,050 2,110 2,035 2,095 895,000
1998/09/07 1,999 2,050 1,990 2,050 899,000
1998/09/04 1,980 2,005 1,980 1,996 287,000
1998/09/03 1,982 2,000 1,977 1,995 299,000
1998/09/02 2,030 2,035 1,980 2,010 801,000
1998/09/01 1,931 2,020 1,931 2,005 684,000
1998/08/31 1,986 2,020 1,971 1,971 637,000
1998/08/28 1,970 2,005 1,969 1,980 1,273,000
1998/08/27 2,070 2,080 2,040 2,050 759,000
1998/08/26 2,115 2,120 2,070 2,090 586,000
1998/08/25 2,110 2,125 2,100 2,115 610,000
1998/08/24 2,060 2,080 2,050 2,080 389,000
1998/08/21 2,065 2,100 2,060 2,085 654,000
1998/08/20 2,115 2,125 2,090 2,100 1,034,000
1998/08/19 2,150 2,155 2,090 2,115 866,000
1998/08/18 2,150 2,150 2,125 2,140 611,000
1998/08/17 2,120 2,120 2,060 2,110 776,000
1998/08/14 2,130 2,160 2,115 2,120 1,013,000
1998/08/13 2,185 2,195 2,135 2,155 705,000
1998/08/12 2,180 2,210 2,180 2,200 591,000
1998/08/11 2,220 2,230 2,170 2,180 699,000
1998/08/10 2,240 2,245 2,230 2,230 759,000
1998/08/07 2,230 2,255 2,225 2,240 804,000
1998/08/06 2,250 2,260 2,230 2,245 420,000
1998/08/05 2,220 2,235 2,210 2,230 504,000
1998/08/04 2,230 2,250 2,210 2,230 551,000
1998/08/03 2,270 2,285 2,245 2,250 373,000
1998/07/31 2,270 2,300 2,265 2,300 364,000
1998/07/30 2,230 2,275 2,205 2,250 485,000
1998/07/29 2,210 2,230 2,205 2,205 421,000
1998/07/28 2,230 2,240 2,210 2,210 789,000
1998/07/27 2,290 2,290 2,240 2,240 489,000
1998/07/24 2,245 2,305 2,235 2,290 553,000
1998/07/23 2,230 2,255 2,205 2,250 758,000
1998/07/22 2,245 2,255 2,230 2,230 698,000
1998/07/21 2,335 2,350 2,265 2,270 656,000
1998/07/17 2,370 2,370 2,330 2,335 655,000
1998/07/16 2,360 2,380 2,340 2,380 1,025,000
1998/07/15 2,375 2,375 2,325 2,360 434,000
1998/07/14 2,380 2,380 2,325 2,355 901,000
1998/07/13 2,280 2,360 2,260 2,355 408,000
1998/07/10 2,385 2,390 2,320 2,325 961,000
1998/07/09 2,365 2,385 2,360 2,375 702,000
1998/07/08 2,375 2,375 2,335 2,360 737,000
1998/07/07 2,295 2,330 2,280 2,305 495,000
1998/07/06 2,265 2,280 2,260 2,260 228,000
1998/07/03 2,290 2,330 2,280 2,305 694,000
1998/07/02 2,350 2,360 2,320 2,330 2,138,000
1998/07/01 2,215 2,275 2,210 2,270 1,579,000
1998/06/30 2,160 2,215 2,155 2,215 750,000
1998/06/29 2,130 2,160 2,125 2,160 412,000
1998/06/26 2,140 2,140 2,095 2,110 763,000
1998/06/25 2,080 2,125 2,070 2,125 672,000
1998/06/24 2,095 2,095 2,070 2,080 554,000
1998/06/23 2,090 2,095 2,070 2,075 348,000
1998/06/22 2,100 2,105 2,080 2,090 403,000
1998/06/19 2,070 2,100 2,070 2,100 667,000
1998/06/18 2,180 2,180 2,085 2,110 1,121,000
1998/06/17 2,100 2,105 2,065 2,075 522,000
1998/06/16 2,095 2,095 2,065 2,070 769,000
1998/06/15 2,105 2,120 2,090 2,105 700,000
1998/06/12 2,135 2,140 2,105 2,120 2,614,000
1998/06/11 2,180 2,180 2,105 2,120 843,000
1998/06/10 2,185 2,205 2,180 2,180 1,089,000
1998/06/09 2,180 2,195 2,175 2,185 533,000
1998/06/08 2,205 2,210 2,170 2,180 435,000
1998/06/05 2,240 2,240 2,200 2,215 746,000
1998/06/04 2,275 2,285 2,245 2,255 392,000
1998/06/03 2,270 2,285 2,260 2,285 782,000
1998/06/02 2,260 2,285 2,250 2,280 410,000
1998/06/01 2,290 2,295 2,245 2,245 426,000
1998/05/29 2,285 2,295 2,265 2,280 716,000
1998/05/28 2,340 2,345 2,290 2,300 754,000
1998/05/27 2,325 2,335 2,300 2,320 500,000
1998/05/26 2,320 2,360 2,315 2,345 494,000
1998/05/25 2,300 2,320 2,295 2,320 456,000
1998/05/22 2,305 2,310 2,295 2,305 606,000
1998/05/21 2,310 2,340 2,300 2,300 744,000
1998/05/20 2,270 2,320 2,270 2,290 1,135,000
1998/05/19 2,250 2,285 2,245 2,285 928,000
1998/05/18 2,230 2,255 2,220 2,250 542,000
1998/05/15 2,220 2,265 2,210 2,225 817,000
1998/05/14 2,250 2,285 2,225 2,245 771,000
1998/05/13 2,215 2,240 2,185 2,240 669,000
1998/05/12 2,240 2,250 2,215 2,235 780,000
1998/05/11 2,185 2,215 2,180 2,200 519,000
1998/05/08 2,150 2,180 2,150 2,175 1,184,000
1998/05/07 2,150 2,175 2,150 2,165 718,000
1998/05/06 2,200 2,205 2,155 2,160 1,054,000
1998/05/01 2,245 2,245 2,210 2,235 703,000
1998/04/30 2,235 2,250 2,225 2,250 809,000
1998/04/28 2,190 2,235 2,185 2,195 773,000
1998/04/27 2,250 2,250 2,210 2,215 802,000
1998/04/24 2,230 2,255 2,225 2,250 593,000
1998/04/23 2,190 2,240 2,185 2,225 780,000
1998/04/22 2,220 2,220 2,180 2,200 688,000
1998/04/21 2,210 2,210 2,150 2,205 672,000
1998/04/20 2,150 2,190 2,145 2,190 578,000
1998/04/17 2,190 2,200 2,155 2,175 859,000
1998/04/16 2,240 2,250 2,170 2,175 885,000
1998/04/15 2,270 2,280 2,210 2,225 518,000
1998/04/14 2,250 2,285 2,230 2,260 639,000
1998/04/13 2,250 2,260 2,220 2,250 356,000
1998/04/10 2,280 2,280 2,250 2,280 712,000
1998/04/09 2,260 2,290 2,240 2,280 699,000
1998/04/08 2,180 2,260 2,180 2,220 907,000
1998/04/07 2,190 2,200 2,170 2,200 789,000
1998/04/06 2,180 2,210 2,140 2,170 912,000
1998/04/03 2,240 2,250 2,150 2,180 1,206,000
1998/04/02 2,250 2,280 2,240 2,240 888,000
1998/04/01 2,170 2,280 2,170 2,270 1,018,000
1998/03/31 2,170 2,210 2,150 2,200 2,184,000
1998/03/30 2,180 2,200 2,150 2,150 1,570,000
1998/03/27 2,140 2,180 2,140 2,140 817,000
1998/03/26 2,110 2,150 2,110 2,110 836,000
1998/03/25 2,100 2,130 2,090 2,100 1,367,000
1998/03/24 2,130 2,130 2,090 2,110 1,044,000
1998/03/23 2,150 2,160 2,110 2,130 1,276,000
1998/03/20 2,060 2,120 2,060 2,110 1,255,000
1998/03/19 2,120 2,130 2,070 2,070 1,215,000
1998/03/18 2,170 2,170 2,100 2,110 1,174,000
1998/03/17 2,130 2,160 2,120 2,150 775,000
1998/03/16 2,190 2,200 2,120 2,120 569,000
1998/03/13 2,140 2,200 2,130 2,190 1,950,000
1998/03/12 2,220 2,230 2,180 2,210 948,000
1998/03/11 2,220 2,230 2,200 2,210 511,000
1998/03/10 2,260 2,260 2,210 2,220 647,000
1998/03/09 2,320 2,320 2,220 2,220 549,000
1998/03/06 2,230 2,280 2,230 2,260 1,121,000
1998/03/05 2,170 2,220 2,170 2,210 1,352,000
1998/03/04 2,140 2,190 2,140 2,170 751,000
1998/03/03 2,170 2,190 2,150 2,160 641,000
1998/03/02 2,170 2,220 2,160 2,180 665,000
1998/02/27 2,160 2,190 2,150 2,150 864,000
1998/02/26 2,160 2,170 2,120 2,120 1,078,000
1998/02/25 2,090 2,120 2,080 2,120 1,490,000
1998/02/24 2,140 2,140 2,070 2,090 965,000
1998/02/23 2,110 2,160 2,110 2,120 751,000
1998/02/20 2,160 2,180 2,120 2,140 1,342,000
1998/02/19 2,220 2,250 2,160 2,160 824,000
1998/02/18 2,240 2,270 2,210 2,220 949,000
1998/02/17 2,270 2,270 2,220 2,230 618,000
1998/02/16 2,220 2,270 2,220 2,270 417,000
1998/02/13 2,270 2,270 2,210 2,260 1,007,000
1998/02/12 2,280 2,280 2,200 2,250 938,000
1998/02/10 2,350 2,360 2,260 2,270 1,067,000
1998/02/09 2,370 2,430 2,360 2,430 764,000
1998/02/06 2,350 2,370 2,330 2,340 330,000
1998/02/05 2,330 2,350 2,330 2,340 507,000
1998/02/04 2,410 2,410 2,340 2,350 766,000
1998/02/03 2,450 2,450 2,390 2,410 828,000
1998/02/02 2,380 2,420 2,350 2,370 486,000
1998/01/30 2,320 2,370 2,320 2,350 1,609,000
1998/01/29 2,320 2,370 2,320 2,340 1,619,000
1998/01/28 2,340 2,350 2,310 2,310 1,093,000
1998/01/27 2,400 2,420 2,320 2,330 1,515,000
1998/01/26 2,490 2,510 2,420 2,420 541,000
1998/01/23 2,430 2,500 2,410 2,500 579,000
1998/01/22 2,490 2,490 2,390 2,390 726,000
1998/01/21 2,570 2,590 2,470 2,510 1,357,000
1998/01/20 2,500 2,550 2,490 2,550 1,003,000
1998/01/19 2,590 2,600 2,500 2,510 1,028,000
1998/01/16 2,400 2,550 2,400 2,520 1,455,000
1998/01/14 2,420 2,430 2,380 2,400 932,000
1998/01/13 2,400 2,420 2,340 2,370 845,000
1998/01/12 2,340 2,390 2,330 2,360 398,000
1998/01/09 2,370 2,420 2,340 2,400 873,000
1998/01/08 2,460 2,510 2,400 2,410 1,180,000
1998/01/07 2,390 2,440 2,360 2,440 566,000
1998/01/06 2,390 2,410 2,360 2,390 694,000
1998/01/05 2,440 2,460 2,420 2,430 583,000

このページの先頭へ