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 |