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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,206 | 1,210 | 1,181 | 1,181 | 1,364,000 |
| 2009/12/29 | 1,173 | 1,203 | 1,173 | 1,197 | 1,393,000 |
| 2009/12/28 | 1,170 | 1,190 | 1,170 | 1,179 | 726,000 |
| 2009/12/25 | 1,185 | 1,185 | 1,168 | 1,169 | 562,000 |
| 2009/12/24 | 1,159 | 1,189 | 1,153 | 1,181 | 2,054,000 |
| 2009/12/22 | 1,173 | 1,185 | 1,169 | 1,179 | 1,374,000 |
| 2009/12/21 | 1,151 | 1,164 | 1,151 | 1,153 | 844,000 |
| 2009/12/18 | 1,155 | 1,162 | 1,140 | 1,155 | 1,309,000 |
| 2009/12/17 | 1,159 | 1,169 | 1,152 | 1,156 | 1,187,000 |
| 2009/12/16 | 1,150 | 1,161 | 1,136 | 1,157 | 1,718,000 |
| 2009/12/15 | 1,123 | 1,141 | 1,108 | 1,133 | 1,581,000 |
| 2009/12/14 | 1,148 | 1,149 | 1,118 | 1,122 | 3,054,000 |
| 2009/12/11 | 1,171 | 1,171 | 1,140 | 1,153 | 4,317,000 |
| 2009/12/10 | 1,150 | 1,177 | 1,145 | 1,153 | 2,238,000 |
| 2009/12/09 | 1,151 | 1,160 | 1,146 | 1,149 | 1,514,000 |
| 2009/12/08 | 1,158 | 1,177 | 1,155 | 1,171 | 1,696,000 |
| 2009/12/07 | 1,162 | 1,168 | 1,147 | 1,157 | 1,563,000 |
| 2009/12/04 | 1,150 | 1,162 | 1,137 | 1,145 | 2,030,000 |
| 2009/12/03 | 1,110 | 1,150 | 1,090 | 1,147 | 2,468,000 |
| 2009/12/02 | 1,084 | 1,096 | 1,077 | 1,090 | 2,011,000 |
| 2009/12/01 | 1,049 | 1,083 | 1,046 | 1,083 | 1,692,000 |
| 2009/11/30 | 1,037 | 1,067 | 1,028 | 1,067 | 2,016,000 |
| 2009/11/27 | 1,030 | 1,049 | 1,026 | 1,033 | 1,686,000 |
| 2009/11/26 | 1,061 | 1,070 | 1,054 | 1,064 | 1,328,000 |
| 2009/11/25 | 1,073 | 1,078 | 1,059 | 1,069 | 1,560,000 |
| 2009/11/24 | 1,086 | 1,091 | 1,070 | 1,074 | 1,845,000 |
| 2009/11/20 | 1,072 | 1,085 | 1,072 | 1,085 | 1,525,000 |
| 2009/11/19 | 1,104 | 1,104 | 1,084 | 1,092 | 2,004,000 |
| 2009/11/18 | 1,107 | 1,107 | 1,086 | 1,103 | 2,153,000 |
| 2009/11/17 | 1,104 | 1,104 | 1,079 | 1,099 | 1,619,000 |
| 2009/11/16 | 1,119 | 1,119 | 1,084 | 1,095 | 1,498,000 |
| 2009/11/13 | 1,098 | 1,107 | 1,081 | 1,099 | 1,544,000 |
| 2009/11/12 | 1,121 | 1,127 | 1,088 | 1,105 | 1,448,000 |
| 2009/11/11 | 1,110 | 1,110 | 1,096 | 1,106 | 878,000 |
| 2009/11/10 | 1,105 | 1,118 | 1,086 | 1,090 | 1,098,000 |
| 2009/11/09 | 1,128 | 1,128 | 1,093 | 1,094 | 1,180,000 |
| 2009/11/06 | 1,116 | 1,132 | 1,095 | 1,132 | 1,792,000 |
| 2009/11/05 | 1,110 | 1,116 | 1,087 | 1,096 | 1,138,000 |
| 2009/11/04 | 1,097 | 1,110 | 1,076 | 1,110 | 2,027,000 |
| 2009/11/02 | 1,138 | 1,138 | 1,110 | 1,118 | 1,391,000 |
| 2009/10/30 | 1,138 | 1,160 | 1,133 | 1,153 | 1,877,000 |
| 2009/10/29 | 1,131 | 1,137 | 1,110 | 1,118 | 2,169,000 |
| 2009/10/28 | 1,148 | 1,158 | 1,137 | 1,146 | 1,120,000 |
| 2009/10/27 | 1,160 | 1,174 | 1,148 | 1,153 | 1,310,000 |
| 2009/10/26 | 1,150 | 1,177 | 1,150 | 1,168 | 1,493,000 |
| 2009/10/23 | 1,190 | 1,197 | 1,164 | 1,170 | 1,561,000 |
| 2009/10/22 | 1,198 | 1,203 | 1,180 | 1,199 | 1,477,000 |
| 2009/10/21 | 1,195 | 1,208 | 1,194 | 1,196 | 1,339,000 |
| 2009/10/20 | 1,199 | 1,206 | 1,192 | 1,197 | 1,310,000 |
| 2009/10/19 | 1,174 | 1,184 | 1,159 | 1,179 | 1,425,000 |
| 2009/10/16 | 1,182 | 1,185 | 1,162 | 1,173 | 1,521,000 |
| 2009/10/15 | 1,183 | 1,194 | 1,182 | 1,189 | 1,529,000 |
| 2009/10/14 | 1,185 | 1,190 | 1,176 | 1,181 | 1,945,000 |
| 2009/10/13 | 1,177 | 1,185 | 1,163 | 1,168 | 1,612,000 |
| 2009/10/09 | 1,173 | 1,174 | 1,147 | 1,172 | 2,829,000 |
| 2009/10/08 | 1,175 | 1,175 | 1,161 | 1,172 | 1,327,000 |
| 2009/10/07 | 1,176 | 1,183 | 1,167 | 1,174 | 1,525,000 |
| 2009/10/06 | 1,181 | 1,181 | 1,150 | 1,176 | 2,473,000 |
| 2009/10/05 | 1,167 | 1,187 | 1,148 | 1,161 | 1,787,000 |
| 2009/10/02 | 1,185 | 1,198 | 1,173 | 1,187 | 2,189,000 |
| 2009/10/01 | 1,246 | 1,248 | 1,213 | 1,219 | 1,682,000 |
| 2009/09/30 | 1,219 | 1,239 | 1,215 | 1,236 | 1,073,000 |
| 2009/09/29 | 1,243 | 1,243 | 1,217 | 1,227 | 1,498,000 |
| 2009/09/28 | 1,222 | 1,233 | 1,207 | 1,229 | 1,286,000 |
| 2009/09/25 | 1,273 | 1,273 | 1,225 | 1,242 | 1,322,000 |
| 2009/09/24 | 1,244 | 1,284 | 1,244 | 1,279 | 2,260,000 |
| 2009/09/18 | 1,259 | 1,265 | 1,233 | 1,257 | 1,731,000 |
| 2009/09/17 | 1,296 | 1,297 | 1,261 | 1,279 | 1,638,000 |
| 2009/09/16 | 1,270 | 1,288 | 1,254 | 1,259 | 1,953,000 |
| 2009/09/15 | 1,252 | 1,262 | 1,234 | 1,256 | 1,253,000 |
| 2009/09/14 | 1,278 | 1,278 | 1,240 | 1,252 | 1,236,000 |
| 2009/09/11 | 1,284 | 1,288 | 1,261 | 1,281 | 5,061,000 |
| 2009/09/10 | 1,289 | 1,305 | 1,281 | 1,297 | 1,136,000 |
| 2009/09/09 | 1,270 | 1,290 | 1,260 | 1,269 | 1,622,000 |
| 2009/09/08 | 1,289 | 1,293 | 1,279 | 1,293 | 901,000 |
| 2009/09/07 | 1,300 | 1,304 | 1,278 | 1,286 | 1,025,000 |
| 2009/09/04 | 1,291 | 1,300 | 1,261 | 1,284 | 1,662,000 |
| 2009/09/03 | 1,303 | 1,310 | 1,295 | 1,295 | 1,564,000 |
| 2009/09/02 | 1,352 | 1,353 | 1,305 | 1,323 | 1,951,000 |
| 2009/09/01 | 1,348 | 1,368 | 1,345 | 1,352 | 1,020,000 |
| 2009/08/31 | 1,359 | 1,399 | 1,345 | 1,359 | 1,885,000 |
| 2009/08/28 | 1,341 | 1,348 | 1,331 | 1,346 | 1,519,000 |
| 2009/08/27 | 1,363 | 1,366 | 1,334 | 1,340 | 2,046,000 |
| 2009/08/26 | 1,368 | 1,390 | 1,361 | 1,382 | 2,468,000 |
| 2009/08/25 | 1,345 | 1,361 | 1,333 | 1,348 | 1,853,000 |
| 2009/08/24 | 1,330 | 1,373 | 1,329 | 1,348 | 1,773,000 |
| 2009/08/21 | 1,343 | 1,343 | 1,293 | 1,314 | 2,186,000 |
| 2009/08/20 | 1,311 | 1,329 | 1,302 | 1,325 | 1,069,000 |
| 2009/08/19 | 1,301 | 1,319 | 1,291 | 1,310 | 1,506,000 |
| 2009/08/18 | 1,307 | 1,324 | 1,305 | 1,318 | 1,000,000 |
| 2009/08/17 | 1,344 | 1,355 | 1,323 | 1,327 | 1,452,000 |
| 2009/08/14 | 1,377 | 1,380 | 1,359 | 1,367 | 1,702,000 |
| 2009/08/13 | 1,351 | 1,378 | 1,349 | 1,367 | 1,774,000 |
| 2009/08/12 | 1,355 | 1,373 | 1,337 | 1,349 | 1,886,000 |
| 2009/08/11 | 1,376 | 1,401 | 1,376 | 1,395 | 940,000 |
| 2009/08/10 | 1,399 | 1,407 | 1,382 | 1,389 | 1,184,000 |
| 2009/08/07 | 1,375 | 1,388 | 1,361 | 1,388 | 1,518,000 |
| 2009/08/06 | 1,363 | 1,381 | 1,345 | 1,373 | 994,000 |
| 2009/08/05 | 1,379 | 1,395 | 1,344 | 1,344 | 2,020,000 |
| 2009/08/04 | 1,380 | 1,398 | 1,378 | 1,380 | 1,452,000 |
| 2009/08/03 | 1,368 | 1,389 | 1,356 | 1,360 | 1,135,000 |
| 2009/07/31 | 1,375 | 1,386 | 1,368 | 1,386 | 1,612,000 |
| 2009/07/30 | 1,349 | 1,359 | 1,340 | 1,355 | 983,000 |
| 2009/07/29 | 1,365 | 1,388 | 1,355 | 1,362 | 1,469,000 |
| 2009/07/28 | 1,374 | 1,374 | 1,353 | 1,360 | 1,425,000 |
| 2009/07/27 | 1,337 | 1,369 | 1,335 | 1,355 | 2,217,000 |
| 2009/07/24 | 1,320 | 1,327 | 1,299 | 1,314 | 1,515,000 |
| 2009/07/23 | 1,296 | 1,330 | 1,281 | 1,303 | 1,642,000 |
| 2009/07/22 | 1,295 | 1,311 | 1,283 | 1,296 | 1,763,000 |
| 2009/07/21 | 1,275 | 1,282 | 1,261 | 1,278 | 1,821,000 |
| 2009/07/17 | 1,226 | 1,239 | 1,220 | 1,227 | 1,112,000 |
| 2009/07/16 | 1,238 | 1,238 | 1,200 | 1,206 | 1,866,000 |
| 2009/07/15 | 1,251 | 1,260 | 1,217 | 1,218 | 2,247,000 |
| 2009/07/14 | 1,215 | 1,226 | 1,205 | 1,220 | 1,553,000 |
| 2009/07/13 | 1,233 | 1,244 | 1,195 | 1,195 | 1,580,000 |
| 2009/07/10 | 1,220 | 1,242 | 1,200 | 1,230 | 2,392,000 |
| 2009/07/09 | 1,198 | 1,218 | 1,196 | 1,202 | 2,389,000 |
| 2009/07/08 | 1,263 | 1,268 | 1,229 | 1,238 | 2,138,000 |
| 2009/07/07 | 1,281 | 1,309 | 1,281 | 1,289 | 1,840,000 |
| 2009/07/06 | 1,255 | 1,272 | 1,250 | 1,261 | 1,497,000 |
| 2009/07/03 | 1,276 | 1,282 | 1,261 | 1,274 | 1,932,000 |
| 2009/07/02 | 1,331 | 1,331 | 1,297 | 1,301 | 1,779,000 |
| 2009/07/01 | 1,306 | 1,347 | 1,296 | 1,322 | 1,815,000 |
| 2009/06/30 | 1,274 | 1,332 | 1,274 | 1,324 | 2,918,000 |
| 2009/06/29 | 1,286 | 1,288 | 1,257 | 1,265 | 1,315,000 |
| 2009/06/26 | 1,286 | 1,286 | 1,260 | 1,273 | 1,359,000 |
| 2009/06/25 | 1,244 | 1,284 | 1,237 | 1,266 | 1,978,000 |
| 2009/06/24 | 1,208 | 1,248 | 1,208 | 1,235 | 1,697,000 |
| 2009/06/23 | 1,229 | 1,244 | 1,206 | 1,235 | 2,533,000 |
| 2009/06/22 | 1,220 | 1,252 | 1,218 | 1,238 | 1,350,000 |
| 2009/06/19 | 1,217 | 1,245 | 1,213 | 1,243 | 1,677,000 |
| 2009/06/18 | 1,219 | 1,224 | 1,201 | 1,218 | 1,151,000 |
| 2009/06/17 | 1,205 | 1,240 | 1,193 | 1,236 | 1,498,000 |
| 2009/06/16 | 1,237 | 1,247 | 1,198 | 1,204 | 2,012,000 |
| 2009/06/15 | 1,259 | 1,260 | 1,234 | 1,251 | 1,375,000 |
| 2009/06/12 | 1,272 | 1,273 | 1,235 | 1,261 | 4,676,000 |
| 2009/06/11 | 1,249 | 1,256 | 1,231 | 1,252 | 1,710,000 |
| 2009/06/10 | 1,221 | 1,227 | 1,200 | 1,222 | 1,352,000 |
| 2009/06/09 | 1,189 | 1,227 | 1,187 | 1,217 | 1,168,000 |
| 2009/06/08 | 1,214 | 1,222 | 1,194 | 1,209 | 1,094,000 |
| 2009/06/05 | 1,207 | 1,208 | 1,187 | 1,194 | 2,026,000 |
| 2009/06/04 | 1,215 | 1,227 | 1,206 | 1,207 | 1,672,000 |
| 2009/06/03 | 1,253 | 1,253 | 1,227 | 1,227 | 1,463,000 |
| 2009/06/02 | 1,255 | 1,271 | 1,244 | 1,256 | 1,737,000 |
| 2009/06/01 | 1,220 | 1,261 | 1,208 | 1,255 | 2,555,000 |
| 2009/05/29 | 1,204 | 1,219 | 1,193 | 1,218 | 2,634,000 |
| 2009/05/28 | 1,173 | 1,193 | 1,170 | 1,184 | 1,555,000 |
| 2009/05/27 | 1,180 | 1,209 | 1,178 | 1,205 | 2,017,000 |
| 2009/05/26 | 1,179 | 1,186 | 1,155 | 1,177 | 2,048,000 |
| 2009/05/25 | 1,160 | 1,195 | 1,156 | 1,178 | 1,621,000 |
| 2009/05/22 | 1,170 | 1,185 | 1,158 | 1,170 | 1,787,000 |
| 2009/05/21 | 1,178 | 1,178 | 1,151 | 1,171 | 1,689,000 |
| 2009/05/20 | 1,179 | 1,196 | 1,172 | 1,185 | 1,732,000 |
| 2009/05/19 | 1,168 | 1,190 | 1,166 | 1,178 | 3,391,000 |
| 2009/05/18 | 1,123 | 1,153 | 1,114 | 1,146 | 3,536,000 |
| 2009/05/15 | 1,066 | 1,126 | 1,065 | 1,123 | 3,298,000 |
| 2009/05/14 | 1,046 | 1,067 | 1,032 | 1,064 | 2,394,000 |
| 2009/05/13 | 1,060 | 1,067 | 1,050 | 1,058 | 1,435,000 |
| 2009/05/12 | 1,030 | 1,044 | 1,028 | 1,032 | 1,504,000 |
| 2009/05/11 | 1,057 | 1,068 | 1,039 | 1,039 | 1,998,000 |
| 2009/05/08 | 1,049 | 1,076 | 1,023 | 1,057 | 2,347,000 |
| 2009/05/07 | 1,054 | 1,060 | 1,026 | 1,040 | 1,933,000 |
| 2009/05/01 | 1,035 | 1,043 | 1,017 | 1,020 | 1,797,000 |
| 2009/04/30 | 1,027 | 1,049 | 1,017 | 1,041 | 1,748,000 |
| 2009/04/28 | 1,027 | 1,048 | 1,007 | 1,007 | 1,920,000 |
| 2009/04/27 | 1,027 | 1,038 | 1,015 | 1,027 | 2,092,000 |
| 2009/04/24 | 1,023 | 1,023 | 998 | 1,007 | 2,181,000 |
| 2009/04/23 | 996 | 1,008 | 975 | 1,003 | 1,867,000 |
| 2009/04/22 | 993 | 995 | 974 | 984 | 1,876,000 |
| 2009/04/21 | 970 | 976 | 961 | 966 | 1,423,000 |
| 2009/04/20 | 1,006 | 1,009 | 994 | 998 | 1,115,000 |
| 2009/04/17 | 1,024 | 1,028 | 1,007 | 1,011 | 1,607,000 |
| 2009/04/16 | 1,016 | 1,031 | 1,001 | 1,004 | 1,847,000 |
| 2009/04/15 | 993 | 1,006 | 981 | 991 | 1,618,000 |
| 2009/04/14 | 987 | 988 | 970 | 983 | 2,008,000 |
| 2009/04/13 | 994 | 998 | 981 | 987 | 1,237,000 |
| 2009/04/10 | 985 | 989 | 971 | 987 | 2,118,000 |
| 2009/04/09 | 938 | 970 | 932 | 963 | 2,126,000 |
| 2009/04/08 | 953 | 958 | 926 | 941 | 1,672,000 |
| 2009/04/07 | 963 | 970 | 950 | 963 | 1,828,000 |
| 2009/04/06 | 970 | 970 | 942 | 943 | 1,949,000 |
| 2009/04/03 | 954 | 958 | 938 | 950 | 1,109,000 |
| 2009/04/02 | 932 | 961 | 920 | 952 | 1,921,000 |
| 2009/04/01 | 894 | 923 | 872 | 920 | 1,816,000 |
| 2009/03/31 | 921 | 939 | 893 | 899 | 2,022,000 |
| 2009/03/30 | 965 | 975 | 921 | 923 | 1,615,000 |
| 2009/03/27 | 974 | 975 | 945 | 950 | 1,809,000 |
| 2009/03/26 | 946 | 960 | 920 | 944 | 1,215,000 |
| 2009/03/25 | 944 | 949 | 930 | 949 | 2,242,000 |
| 2009/03/24 | 920 | 933 | 904 | 924 | 2,413,000 |
| 2009/03/23 | 898 | 913 | 888 | 910 | 1,666,000 |
| 2009/03/19 | 899 | 917 | 877 | 880 | 1,952,000 |
| 2009/03/18 | 880 | 886 | 868 | 879 | 1,667,000 |
| 2009/03/17 | 868 | 875 | 851 | 867 | 1,941,000 |
| 2009/03/16 | 863 | 869 | 856 | 862 | 1,666,000 |
| 2009/03/13 | 813 | 840 | 813 | 836 | 5,185,000 |
| 2009/03/12 | 802 | 827 | 801 | 803 | 1,615,000 |
| 2009/03/11 | 808 | 823 | 801 | 811 | 1,485,000 |
| 2009/03/10 | 791 | 794 | 782 | 785 | 1,965,000 |
| 2009/03/09 | 802 | 812 | 785 | 801 | 1,975,000 |
| 2009/03/06 | 796 | 817 | 786 | 805 | 1,860,000 |
| 2009/03/05 | 797 | 828 | 794 | 822 | 1,848,000 |
| 2009/03/04 | 778 | 802 | 774 | 796 | 1,974,000 |
| 2009/03/03 | 780 | 801 | 779 | 796 | 1,769,000 |
| 2009/03/02 | 794 | 808 | 791 | 800 | 1,825,000 |
| 2009/02/27 | 830 | 839 | 818 | 839 | 2,275,000 |
| 2009/02/26 | 806 | 839 | 805 | 825 | 2,622,000 |
| 2009/02/25 | 801 | 807 | 781 | 805 | 2,380,000 |
| 2009/02/24 | 780 | 793 | 780 | 788 | 1,370,000 |
| 2009/02/23 | 796 | 805 | 784 | 801 | 1,761,000 |
| 2009/02/20 | 807 | 824 | 807 | 811 | 1,916,000 |
| 2009/02/19 | 821 | 828 | 807 | 817 | 2,367,000 |
| 2009/02/18 | 832 | 836 | 811 | 821 | 2,262,000 |
| 2009/02/17 | 842 | 853 | 838 | 845 | 2,024,000 |
| 2009/02/16 | 851 | 859 | 842 | 855 | 1,544,000 |
| 2009/02/13 | 856 | 865 | 843 | 851 | 2,152,000 |
| 2009/02/12 | 891 | 891 | 845 | 846 | 2,677,000 |
| 2009/02/10 | 907 | 916 | 888 | 899 | 1,885,000 |
| 2009/02/09 | 899 | 921 | 877 | 877 | 2,138,000 |
| 2009/02/06 | 908 | 920 | 905 | 909 | 1,591,000 |
| 2009/02/05 | 917 | 917 | 894 | 916 | 2,267,000 |
| 2009/02/04 | 897 | 911 | 891 | 907 | 1,837,000 |
| 2009/02/03 | 881 | 890 | 870 | 877 | 1,581,000 |
| 2009/02/02 | 884 | 895 | 870 | 880 | 1,574,000 |
| 2009/01/30 | 909 | 909 | 886 | 893 | 1,323,000 |
| 2009/01/29 | 935 | 935 | 906 | 915 | 2,339,000 |
| 2009/01/28 | 920 | 924 | 902 | 911 | 1,394,000 |
| 2009/01/27 | 904 | 917 | 900 | 910 | 2,679,000 |
| 2009/01/26 | 896 | 904 | 884 | 884 | 1,323,000 |
| 2009/01/23 | 897 | 900 | 886 | 890 | 1,431,000 |
| 2009/01/22 | 917 | 920 | 891 | 902 | 2,861,000 |
| 2009/01/21 | 920 | 944 | 904 | 907 | 3,694,000 |
| 2009/01/20 | 917 | 925 | 899 | 910 | 2,009,000 |
| 2009/01/19 | 940 | 947 | 929 | 936 | 835,000 |
| 2009/01/16 | 930 | 942 | 915 | 927 | 2,093,000 |
| 2009/01/15 | 928 | 935 | 912 | 920 | 2,213,000 |
| 2009/01/14 | 958 | 967 | 943 | 952 | 1,489,000 |
| 2009/01/13 | 980 | 980 | 957 | 957 | 1,720,000 |
| 2009/01/09 | 1,027 | 1,037 | 1,013 | 1,014 | 1,876,000 |
| 2009/01/08 | 1,000 | 1,022 | 991 | 1,010 | 2,397,000 |
| 2009/01/07 | 1,027 | 1,038 | 1,016 | 1,019 | 2,028,000 |
| 2009/01/06 | 1,006 | 1,016 | 999 | 1,006 | 1,819,000 |
| 2009/01/05 | 995 | 996 | 974 | 985 | 634,000 |