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
2011/12/30 735 741 731 740 1,165,000
2011/12/29 735 738 729 735 1,259,000
2011/12/28 743 745 738 740 829,000
2011/12/27 748 748 741 743 535,000
2011/12/26 757 760 750 750 943,000
2011/12/22 740 751 740 751 1,500,000
2011/12/21 744 747 742 745 1,137,000
2011/12/20 734 740 733 740 907,000
2011/12/19 744 746 733 738 1,462,000
2011/12/16 760 766 747 750 2,256,000
2011/12/15 759 766 757 759 1,589,000
2011/12/14 761 771 757 767 1,732,000
2011/12/13 761 777 755 767 2,173,000
2011/12/12 772 783 771 776 2,812,000
2011/12/09 750 758 748 753 5,377,000
2011/12/08 750 758 750 755 1,206,000
2011/12/07 750 766 744 764 2,198,000
2011/12/06 750 765 749 750 2,360,000
2011/12/05 750 761 750 757 1,050,000
2011/12/02 745 755 743 753 1,855,000
2011/12/01 738 759 735 751 2,015,000
2011/11/30 735 744 734 744 1,957,000
2011/11/29 734 746 731 744 1,290,000
2011/11/28 727 736 726 728 1,067,000
2011/11/25 719 732 714 720 1,592,000
2011/11/24 715 722 709 716 1,404,000
2011/11/22 732 740 730 734 1,419,000
2011/11/21 725 738 724 737 1,086,000
2011/11/18 743 746 735 739 1,538,000
2011/11/17 740 753 737 751 1,197,000
2011/11/16 754 758 745 745 1,182,000
2011/11/15 757 761 751 754 956,000
2011/11/14 773 774 758 762 1,483,000
2011/11/11 781 782 761 769 1,899,000
2011/11/10 785 788 775 781 1,595,000
2011/11/09 790 806 790 804 1,145,000
2011/11/08 796 800 783 787 1,114,000
2011/11/07 805 806 793 795 1,455,000
2011/11/04 815 817 796 814 1,702,000
2011/11/02 815 818 801 803 1,226,000
2011/11/01 822 833 818 825 1,103,000
2011/10/31 825 847 825 831 1,878,000
2011/10/28 823 826 814 826 1,679,000
2011/10/27 787 808 780 808 1,291,000
2011/10/26 779 794 776 787 1,852,000
2011/10/25 818 819 792 794 1,768,000
2011/10/24 826 833 818 827 1,298,000
2011/10/21 822 829 819 827 633,000
2011/10/20 825 825 810 821 1,140,000
2011/10/19 832 837 828 830 1,175,000
2011/10/18 817 823 816 819 557,000
2011/10/17 830 833 822 828 776,000
2011/10/14 819 819 809 813 1,689,000
2011/10/13 829 829 819 821 1,015,000
2011/10/12 810 826 807 822 1,215,000
2011/10/11 822 829 816 820 1,600,000
2011/10/07 813 827 809 817 1,503,000
2011/10/06 795 808 792 806 1,095,000
2011/10/05 792 794 783 788 1,495,000
2011/10/04 796 796 785 790 1,725,000
2011/10/03 783 803 782 799 2,263,000
2011/09/30 803 813 796 808 2,028,000
2011/09/29 782 800 776 799 2,364,000
2011/09/28 793 797 787 795 1,690,000
2011/09/27 770 794 770 794 2,322,000
2011/09/26 776 776 754 764 2,970,000
2011/09/22 765 778 763 776 1,946,000
2011/09/21 781 782 773 775 1,485,000
2011/09/20 776 779 772 776 1,682,000
2011/09/16 795 802 776 777 3,344,000
2011/09/15 786 788 779 786 1,824,000
2011/09/14 777 781 764 769 1,543,000
2011/09/13 767 774 763 772 1,565,000
2011/09/12 771 772 756 758 2,333,000
2011/09/09 789 794 785 787 4,046,000
2011/09/08 785 790 784 787 1,388,000
2011/09/07 784 790 776 777 3,059,000
2011/09/06 788 790 779 779 1,900,000
2011/09/05 795 798 789 793 1,404,000
2011/09/02 802 809 797 804 1,618,000
2011/09/01 803 810 801 806 1,683,000
2011/08/31 794 797 790 795 1,303,000
2011/08/30 787 795 786 794 1,981,000
2011/08/29 784 792 778 785 2,226,000
2011/08/26 783 784 778 781 2,300,000
2011/08/25 787 795 780 787 2,637,000
2011/08/24 792 792 778 780 3,193,000
2011/08/23 780 787 778 784 2,567,000
2011/08/22 775 780 771 772 2,147,000
2011/08/19 781 785 773 774 2,850,000
2011/08/18 811 812 797 797 2,273,000
2011/08/17 807 817 805 814 1,188,000
2011/08/16 814 820 811 817 1,701,000
2011/08/15 820 824 806 815 2,066,000
2011/08/12 815 817 797 811 3,034,000
2011/08/11 804 814 801 814 2,027,000
2011/08/10 829 830 815 823 1,887,000
2011/08/09 792 810 781 809 3,196,000
2011/08/08 826 832 818 820 1,926,000
2011/08/05 840 845 837 841 2,429,000
2011/08/04 861 878 861 866 1,848,000
2011/08/03 865 868 861 861 1,476,000
2011/08/02 881 884 876 879 1,065,000
2011/08/01 883 895 882 887 1,578,000
2011/07/29 881 888 873 876 1,850,000
2011/07/28 886 889 881 886 1,846,000
2011/07/27 901 904 893 901 1,557,000
2011/07/26 910 912 903 906 1,280,000
2011/07/25 907 910 903 908 1,391,000
2011/07/22 916 918 911 915 1,361,000
2011/07/21 908 908 901 905 1,663,000
2011/07/20 912 919 903 907 2,209,000
2011/07/19 914 921 905 906 1,919,000
2011/07/15 921 927 915 921 1,244,000
2011/07/14 922 929 915 920 1,279,000
2011/07/13 920 932 917 929 1,012,000
2011/07/12 921 924 915 921 1,885,000
2011/07/11 949 949 933 936 1,672,000
2011/07/08 962 963 947 949 2,863,000
2011/07/07 928 947 927 947 2,900,000
2011/07/06 922 934 918 934 1,940,000
2011/07/05 916 922 912 916 804,000
2011/07/04 921 922 910 914 1,103,000
2011/07/01 909 913 903 905 978,000
2011/06/30 909 910 896 903 1,789,000
2011/06/29 898 899 891 898 1,292,000
2011/06/28 881 890 878 883 1,667,000
2011/06/27 870 878 866 869 1,737,000
2011/06/24 875 882 863 872 3,288,000
2011/06/23 875 884 866 876 2,108,000
2011/06/22 881 893 878 889 1,572,000
2011/06/21 878 882 869 876 1,456,000
2011/06/20 865 875 863 869 1,356,000
2011/06/17 877 883 861 868 2,160,000
2011/06/16 885 887 872 876 2,003,000
2011/06/15 907 908 896 900 1,421,000
2011/06/14 892 909 888 904 2,135,000
2011/06/13 878 892 872 888 1,753,000
2011/06/10 888 895 882 882 4,239,000
2011/06/09 873 876 864 875 1,956,000
2011/06/08 874 880 869 877 1,899,000
2011/06/07 869 876 857 871 2,940,000
2011/06/06 893 893 866 868 3,004,000
2011/06/03 899 910 897 897 2,198,000
2011/06/02 900 904 895 898 2,338,000
2011/06/01 923 927 913 919 1,467,000
2011/05/31 907 930 904 929 1,616,000
2011/05/30 906 914 901 905 1,492,000
2011/05/27 917 926 912 913 1,338,000
2011/05/26 921 928 919 924 1,370,000
2011/05/25 920 923 914 915 1,065,000
2011/05/24 921 928 918 924 1,240,000
2011/05/23 924 924 916 920 1,160,000
2011/05/20 934 942 928 932 1,248,000
2011/05/19 939 950 927 933 2,068,000
2011/05/18 926 931 917 929 1,621,000
2011/05/17 925 930 918 922 1,908,000
2011/05/16 952 953 934 936 1,914,000
2011/05/13 970 970 944 955 2,451,000
2011/05/12 989 989 971 971 1,525,000
2011/05/11 1,013 1,015 993 995 1,995,000
2011/05/10 990 1,012 981 1,006 2,246,000
2011/05/09 990 994 975 978 1,072,000
2011/05/06 970 991 969 989 1,291,000
2011/05/02 983 985 975 980 1,300,000
2011/04/28 970 972 958 966 2,545,000
2011/04/27 961 979 958 969 2,023,000
2011/04/26 958 962 943 952 2,221,000
2011/04/25 987 998 981 985 885,000
2011/04/22 985 995 978 984 794,000
2011/04/21 1,000 1,002 986 988 1,440,000
2011/04/20 981 1,001 978 995 1,866,000
2011/04/19 968 972 961 967 793,000
2011/04/18 973 984 972 978 1,088,000
2011/04/15 972 975 967 972 869,000
2011/04/14 973 983 968 979 1,123,000
2011/04/13 970 978 965 974 957,000
2011/04/12 974 975 962 974 1,611,000
2011/04/11 992 993 979 989 1,579,000
2011/04/08 973 1,005 965 996 3,089,000
2011/04/07 980 984 964 965 1,089,000
2011/04/06 977 978 960 966 1,336,000
2011/04/05 984 984 962 970 1,283,000
2011/04/04 986 992 978 980 1,514,000
2011/04/01 1,004 1,008 985 985 1,830,000
2011/03/31 998 1,015 988 1,013 2,253,000
2011/03/30 961 992 957 992 1,531,000
2011/03/29 949 970 946 961 2,137,000
2011/03/28 972 974 954 960 1,519,000
2011/03/25 960 971 956 962 1,486,000
2011/03/24 957 974 953 954 2,444,000
2011/03/23 968 975 945 951 3,492,000
2011/03/22 938 967 934 960 4,004,000
2011/03/18 886 909 886 893 3,183,000
2011/03/17 840 889 834 880 3,963,000
2011/03/16 870 894 848 883 4,812,000
2011/03/15 950 958 840 840 3,460,000
2011/03/14 980 1,015 975 990 2,227,000
2011/03/11 1,075 1,081 1,053 1,054 5,189,000
2011/03/10 1,099 1,108 1,086 1,090 1,049,000
2011/03/09 1,106 1,109 1,100 1,100 794,000
2011/03/08 1,100 1,106 1,092 1,094 1,243,000
2011/03/07 1,117 1,117 1,095 1,104 1,859,000
2011/03/04 1,106 1,134 1,096 1,128 2,986,000
2011/03/03 1,087 1,097 1,083 1,093 1,087,000
2011/03/02 1,104 1,105 1,087 1,087 1,114,000
2011/03/01 1,100 1,111 1,099 1,111 1,207,000
2011/02/28 1,094 1,102 1,082 1,101 1,470,000
2011/02/25 1,092 1,102 1,088 1,098 1,526,000
2011/02/24 1,110 1,114 1,094 1,096 1,626,000
2011/02/23 1,116 1,121 1,108 1,108 1,317,000
2011/02/22 1,123 1,130 1,112 1,117 1,160,000
2011/02/21 1,135 1,139 1,126 1,132 1,068,000
2011/02/18 1,137 1,141 1,132 1,134 1,112,000
2011/02/17 1,138 1,139 1,132 1,138 1,464,000
2011/02/16 1,137 1,143 1,134 1,141 1,266,000
2011/02/15 1,135 1,135 1,126 1,133 967,000
2011/02/14 1,136 1,145 1,131 1,135 1,198,000
2011/02/10 1,122 1,129 1,118 1,129 1,616,000
2011/02/09 1,130 1,133 1,123 1,130 1,202,000
2011/02/08 1,127 1,132 1,122 1,129 1,199,000
2011/02/07 1,129 1,131 1,112 1,127 2,443,000
2011/02/04 1,128 1,135 1,116 1,117 2,923,000
2011/02/03 1,132 1,140 1,126 1,131 1,263,000
2011/02/02 1,139 1,151 1,130 1,132 2,015,000
2011/02/01 1,123 1,124 1,110 1,120 1,519,000
2011/01/31 1,131 1,132 1,117 1,122 1,802,000
2011/01/28 1,155 1,156 1,133 1,144 1,480,000
2011/01/27 1,152 1,163 1,147 1,154 1,459,000
2011/01/26 1,143 1,146 1,137 1,142 1,071,000
2011/01/25 1,140 1,158 1,134 1,152 1,828,000
2011/01/24 1,142 1,142 1,130 1,140 1,016,000
2011/01/21 1,150 1,154 1,129 1,135 1,958,000
2011/01/20 1,148 1,148 1,140 1,147 1,288,000
2011/01/19 1,155 1,156 1,147 1,151 1,008,000
2011/01/18 1,140 1,149 1,140 1,145 832,000
2011/01/17 1,154 1,154 1,143 1,145 753,000
2011/01/14 1,141 1,157 1,141 1,146 2,529,000
2011/01/13 1,161 1,162 1,154 1,158 1,554,000
2011/01/12 1,172 1,172 1,145 1,147 3,039,000
2011/01/11 1,148 1,153 1,138 1,142 1,803,000
2011/01/07 1,145 1,154 1,133 1,138 1,660,000
2011/01/06 1,134 1,137 1,125 1,129 1,529,000
2011/01/05 1,123 1,124 1,110 1,114 1,082,000
2011/01/04 1,127 1,128 1,116 1,118 1,457,000

このページの先頭へ