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 |
---|---|---|---|---|---|
2012/12/28 | 662 | 676 | 660 | 673 | 4,552,000 |
2012/12/27 | 642 | 659 | 640 | 650 | 5,218,000 |
2012/12/26 | 636 | 639 | 632 | 634 | 3,142,000 |
2012/12/25 | 639 | 639 | 628 | 630 | 2,021,000 |
2012/12/21 | 644 | 648 | 632 | 632 | 3,782,000 |
2012/12/20 | 639 | 648 | 636 | 641 | 3,990,000 |
2012/12/19 | 628 | 642 | 626 | 642 | 3,597,000 |
2012/12/18 | 623 | 634 | 622 | 625 | 4,298,000 |
2012/12/17 | 625 | 626 | 620 | 621 | 2,732,000 |
2012/12/14 | 625 | 625 | 617 | 617 | 6,051,000 |
2012/12/13 | 626 | 629 | 622 | 625 | 2,515,000 |
2012/12/12 | 620 | 625 | 618 | 619 | 2,281,000 |
2012/12/11 | 622 | 622 | 617 | 620 | 1,667,000 |
2012/12/10 | 627 | 628 | 619 | 622 | 2,440,000 |
2012/12/07 | 625 | 628 | 622 | 626 | 2,213,000 |
2012/12/06 | 614 | 627 | 614 | 623 | 3,721,000 |
2012/12/05 | 609 | 613 | 606 | 609 | 2,494,000 |
2012/12/04 | 612 | 615 | 609 | 610 | 2,160,000 |
2012/12/03 | 617 | 621 | 614 | 615 | 2,082,000 |
2012/11/30 | 620 | 621 | 615 | 617 | 3,028,000 |
2012/11/29 | 608 | 617 | 608 | 614 | 2,060,000 |
2012/11/28 | 615 | 618 | 607 | 607 | 2,080,000 |
2012/11/27 | 620 | 624 | 618 | 622 | 2,722,000 |
2012/11/26 | 620 | 624 | 616 | 616 | 2,306,000 |
2012/11/22 | 608 | 616 | 607 | 616 | 2,592,000 |
2012/11/21 | 599 | 608 | 598 | 604 | 3,640,000 |
2012/11/20 | 593 | 600 | 590 | 598 | 3,522,000 |
2012/11/19 | 589 | 595 | 589 | 593 | 2,233,000 |
2012/11/16 | 584 | 587 | 579 | 581 | 5,476,000 |
2012/11/15 | 572 | 584 | 569 | 584 | 3,389,000 |
2012/11/14 | 570 | 572 | 563 | 571 | 2,266,000 |
2012/11/13 | 568 | 572 | 560 | 572 | 2,949,000 |
2012/11/12 | 568 | 573 | 568 | 570 | 2,427,000 |
2012/11/09 | 561 | 572 | 561 | 571 | 3,463,000 |
2012/11/08 | 565 | 570 | 564 | 565 | 2,744,000 |
2012/11/07 | 569 | 573 | 565 | 570 | 2,761,000 |
2012/11/06 | 568 | 571 | 560 | 560 | 3,594,000 |
2012/11/05 | 573 | 577 | 568 | 571 | 3,093,000 |
2012/11/02 | 578 | 579 | 572 | 578 | 2,406,000 |
2012/11/01 | 569 | 576 | 564 | 571 | 3,287,000 |
2012/10/31 | 565 | 567 | 561 | 565 | 2,045,000 |
2012/10/30 | 559 | 570 | 559 | 562 | 3,287,000 |
2012/10/29 | 560 | 566 | 557 | 561 | 1,847,000 |
2012/10/26 | 562 | 573 | 558 | 561 | 3,555,000 |
2012/10/25 | 559 | 564 | 557 | 564 | 1,834,000 |
2012/10/24 | 555 | 565 | 553 | 558 | 2,345,000 |
2012/10/23 | 561 | 566 | 558 | 565 | 2,837,000 |
2012/10/22 | 546 | 559 | 545 | 556 | 2,442,000 |
2012/10/19 | 555 | 563 | 551 | 556 | 3,333,000 |
2012/10/18 | 545 | 563 | 541 | 563 | 6,870,000 |
2012/10/17 | 532 | 541 | 527 | 537 | 4,112,000 |
2012/10/16 | 513 | 523 | 511 | 522 | 2,497,000 |
2012/10/15 | 516 | 516 | 508 | 510 | 4,107,000 |
2012/10/12 | 515 | 521 | 514 | 517 | 3,165,000 |
2012/10/11 | 504 | 516 | 504 | 511 | 3,466,000 |
2012/10/10 | 520 | 521 | 503 | 507 | 5,004,000 |
2012/10/09 | 541 | 541 | 526 | 527 | 2,898,000 |
2012/10/05 | 541 | 553 | 539 | 545 | 3,425,000 |
2012/10/04 | 533 | 538 | 525 | 536 | 3,057,000 |
2012/10/03 | 535 | 537 | 529 | 530 | 3,105,000 |
2012/10/02 | 536 | 540 | 533 | 533 | 2,987,000 |
2012/10/01 | 538 | 538 | 532 | 536 | 2,809,000 |
2012/09/28 | 558 | 559 | 539 | 544 | 5,740,000 |
2012/09/27 | 562 | 564 | 553 | 558 | 3,296,000 |
2012/09/26 | 566 | 568 | 559 | 559 | 3,720,000 |
2012/09/25 | 585 | 591 | 585 | 591 | 5,170,000 |
2012/09/24 | 590 | 591 | 585 | 590 | 3,920,000 |
2012/09/21 | 585 | 591 | 582 | 588 | 3,354,000 |
2012/09/20 | 589 | 592 | 581 | 582 | 3,395,000 |
2012/09/19 | 589 | 593 | 582 | 588 | 3,066,000 |
2012/09/18 | 584 | 587 | 580 | 582 | 2,808,000 |
2012/09/14 | 573 | 579 | 570 | 575 | 4,499,000 |
2012/09/13 | 563 | 571 | 563 | 568 | 2,499,000 |
2012/09/12 | 560 | 567 | 558 | 563 | 2,894,000 |
2012/09/11 | 565 | 566 | 558 | 560 | 2,791,000 |
2012/09/10 | 561 | 568 | 558 | 566 | 1,999,000 |
2012/09/07 | 555 | 570 | 555 | 559 | 3,540,000 |
2012/09/06 | 541 | 545 | 536 | 545 | 3,561,000 |
2012/09/05 | 550 | 552 | 541 | 541 | 2,483,000 |
2012/09/04 | 549 | 557 | 545 | 552 | 2,939,000 |
2012/09/03 | 555 | 557 | 547 | 548 | 3,429,000 |
2012/08/31 | 556 | 559 | 555 | 555 | 3,333,000 |
2012/08/30 | 566 | 568 | 558 | 560 | 3,469,000 |
2012/08/29 | 569 | 574 | 565 | 567 | 2,583,000 |
2012/08/28 | 581 | 581 | 566 | 569 | 3,626,000 |
2012/08/27 | 581 | 581 | 574 | 575 | 1,575,000 |
2012/08/24 | 572 | 577 | 571 | 574 | 1,601,000 |
2012/08/23 | 581 | 581 | 572 | 577 | 4,329,000 |
2012/08/22 | 600 | 601 | 584 | 584 | 3,495,000 |
2012/08/21 | 603 | 603 | 599 | 600 | 1,345,000 |
2012/08/20 | 603 | 605 | 597 | 598 | 2,858,000 |
2012/08/17 | 588 | 600 | 585 | 598 | 3,206,000 |
2012/08/16 | 577 | 585 | 577 | 584 | 1,775,000 |
2012/08/15 | 583 | 585 | 574 | 576 | 2,266,000 |
2012/08/14 | 575 | 583 | 573 | 582 | 2,475,000 |
2012/08/13 | 575 | 577 | 570 | 572 | 1,770,000 |
2012/08/10 | 573 | 577 | 570 | 575 | 2,786,000 |
2012/08/09 | 570 | 579 | 570 | 572 | 3,126,000 |
2012/08/08 | 599 | 600 | 566 | 568 | 6,722,000 |
2012/08/07 | 571 | 588 | 571 | 588 | 1,681,000 |
2012/08/06 | 566 | 573 | 562 | 573 | 2,595,000 |
2012/08/03 | 575 | 576 | 556 | 559 | 4,445,000 |
2012/08/02 | 589 | 594 | 584 | 585 | 1,906,000 |
2012/08/01 | 592 | 593 | 583 | 590 | 1,987,000 |
2012/07/31 | 591 | 602 | 591 | 599 | 2,047,000 |
2012/07/30 | 591 | 597 | 588 | 592 | 1,993,000 |
2012/07/27 | 580 | 590 | 579 | 590 | 1,805,000 |
2012/07/26 | 568 | 575 | 561 | 575 | 2,553,000 |
2012/07/25 | 583 | 583 | 560 | 564 | 4,358,000 |
2012/07/24 | 584 | 596 | 584 | 588 | 2,084,000 |
2012/07/23 | 593 | 597 | 588 | 590 | 2,020,000 |
2012/07/20 | 610 | 612 | 600 | 601 | 2,271,000 |
2012/07/19 | 615 | 622 | 609 | 609 | 2,088,000 |
2012/07/18 | 620 | 624 | 608 | 610 | 2,557,000 |
2012/07/17 | 624 | 627 | 619 | 620 | 1,838,000 |
2012/07/13 | 616 | 628 | 616 | 624 | 2,522,000 |
2012/07/12 | 630 | 630 | 620 | 621 | 2,790,000 |
2012/07/11 | 639 | 639 | 628 | 631 | 2,917,000 |
2012/07/10 | 636 | 644 | 634 | 638 | 4,405,000 |
2012/07/09 | 620 | 628 | 620 | 626 | 1,742,000 |
2012/07/06 | 630 | 636 | 622 | 627 | 2,838,000 |
2012/07/05 | 620 | 631 | 619 | 631 | 2,465,000 |
2012/07/04 | 624 | 625 | 617 | 618 | 2,322,000 |
2012/07/03 | 616 | 623 | 616 | 620 | 2,287,000 |
2012/07/02 | 627 | 631 | 612 | 616 | 5,070,000 |
2012/06/29 | 618 | 625 | 615 | 621 | 5,071,000 |
2012/06/28 | 622 | 624 | 616 | 620 | 3,553,000 |
2012/06/27 | 618 | 621 | 611 | 619 | 3,251,000 |
2012/06/26 | 615 | 626 | 611 | 618 | 2,606,000 |
2012/06/25 | 636 | 638 | 622 | 622 | 2,258,000 |
2012/06/22 | 621 | 636 | 619 | 634 | 3,466,000 |
2012/06/21 | 616 | 625 | 616 | 623 | 2,920,000 |
2012/06/20 | 602 | 615 | 602 | 613 | 2,606,000 |
2012/06/19 | 597 | 603 | 592 | 598 | 2,114,000 |
2012/06/18 | 590 | 602 | 590 | 600 | 3,359,000 |
2012/06/15 | 576 | 581 | 571 | 578 | 3,426,000 |
2012/06/14 | 578 | 579 | 570 | 575 | 2,852,000 |
2012/06/13 | 585 | 589 | 576 | 580 | 4,118,000 |
2012/06/12 | 592 | 592 | 583 | 589 | 3,788,000 |
2012/06/11 | 598 | 607 | 597 | 604 | 2,027,000 |
2012/06/08 | 602 | 604 | 582 | 588 | 5,627,000 |
2012/06/07 | 599 | 604 | 594 | 604 | 3,599,000 |
2012/06/06 | 575 | 601 | 571 | 600 | 8,606,000 |
2012/06/05 | 559 | 572 | 556 | 569 | 3,698,000 |
2012/06/04 | 555 | 563 | 551 | 559 | 3,476,000 |
2012/06/01 | 579 | 580 | 564 | 566 | 5,301,000 |
2012/05/31 | 580 | 594 | 578 | 593 | 4,114,000 |
2012/05/30 | 600 | 600 | 583 | 588 | 4,327,000 |
2012/05/29 | 590 | 604 | 589 | 603 | 3,269,000 |
2012/05/28 | 602 | 602 | 591 | 594 | 2,787,000 |
2012/05/25 | 604 | 615 | 599 | 603 | 4,663,000 |
2012/05/24 | 591 | 596 | 584 | 591 | 3,493,000 |
2012/05/23 | 601 | 603 | 591 | 594 | 3,677,000 |
2012/05/22 | 607 | 612 | 602 | 604 | 2,434,000 |
2012/05/21 | 603 | 607 | 600 | 600 | 2,645,000 |
2012/05/18 | 609 | 609 | 603 | 604 | 2,604,000 |
2012/05/17 | 607 | 628 | 607 | 621 | 3,348,000 |
2012/05/16 | 616 | 620 | 609 | 612 | 3,928,000 |
2012/05/15 | 623 | 628 | 616 | 620 | 3,868,000 |
2012/05/14 | 636 | 640 | 630 | 633 | 1,841,000 |
2012/05/11 | 643 | 645 | 627 | 637 | 3,623,000 |
2012/05/10 | 650 | 660 | 647 | 647 | 2,910,000 |
2012/05/09 | 651 | 658 | 647 | 652 | 3,147,000 |
2012/05/08 | 660 | 663 | 656 | 661 | 3,071,000 |
2012/05/07 | 664 | 668 | 656 | 658 | 4,654,000 |
2012/05/02 | 702 | 702 | 692 | 694 | 2,147,000 |
2012/05/01 | 709 | 710 | 699 | 700 | 2,056,000 |
2012/04/27 | 717 | 728 | 709 | 713 | 2,932,000 |
2012/04/26 | 718 | 721 | 712 | 715 | 1,952,000 |
2012/04/25 | 721 | 724 | 715 | 718 | 1,919,000 |
2012/04/24 | 721 | 726 | 716 | 720 | 1,986,000 |
2012/04/23 | 720 | 728 | 717 | 724 | 2,335,000 |
2012/04/20 | 732 | 734 | 720 | 722 | 2,861,000 |
2012/04/19 | 738 | 744 | 733 | 735 | 2,345,000 |
2012/04/18 | 743 | 749 | 739 | 745 | 1,884,000 |
2012/04/17 | 738 | 749 | 737 | 741 | 2,229,000 |
2012/04/16 | 735 | 749 | 735 | 746 | 2,212,000 |
2012/04/13 | 751 | 754 | 727 | 742 | 6,889,000 |
2012/04/12 | 754 | 758 | 749 | 756 | 1,893,000 |
2012/04/11 | 759 | 760 | 751 | 757 | 2,291,000 |
2012/04/10 | 771 | 771 | 759 | 767 | 2,607,000 |
2012/04/09 | 776 | 779 | 770 | 770 | 1,444,000 |
2012/04/06 | 790 | 793 | 783 | 784 | 1,824,000 |
2012/04/05 | 796 | 800 | 788 | 796 | 2,626,000 |
2012/04/04 | 826 | 828 | 798 | 799 | 2,900,000 |
2012/04/03 | 822 | 829 | 821 | 828 | 1,771,000 |
2012/04/02 | 855 | 855 | 830 | 831 | 1,955,000 |
2012/03/30 | 856 | 857 | 843 | 846 | 2,437,000 |
2012/03/29 | 848 | 857 | 843 | 855 | 2,337,000 |
2012/03/28 | 840 | 873 | 832 | 855 | 6,535,000 |
2012/03/27 | 839 | 839 | 825 | 838 | 3,295,000 |
2012/03/26 | 836 | 838 | 828 | 828 | 2,476,000 |
2012/03/23 | 830 | 846 | 828 | 841 | 2,386,000 |
2012/03/22 | 838 | 841 | 832 | 840 | 2,400,000 |
2012/03/21 | 832 | 844 | 831 | 843 | 3,005,000 |
2012/03/19 | 835 | 842 | 834 | 835 | 1,199,000 |
2012/03/16 | 830 | 836 | 827 | 835 | 1,871,000 |
2012/03/15 | 842 | 846 | 832 | 833 | 2,298,000 |
2012/03/14 | 848 | 848 | 837 | 838 | 1,699,000 |
2012/03/13 | 840 | 846 | 831 | 833 | 2,148,000 |
2012/03/12 | 844 | 844 | 833 | 837 | 2,552,000 |
2012/03/09 | 836 | 846 | 828 | 839 | 5,374,000 |
2012/03/08 | 827 | 828 | 814 | 821 | 2,291,000 |
2012/03/07 | 816 | 825 | 813 | 820 | 2,092,000 |
2012/03/06 | 826 | 832 | 824 | 831 | 2,698,000 |
2012/03/05 | 828 | 838 | 816 | 822 | 2,623,000 |
2012/03/02 | 840 | 844 | 831 | 834 | 2,062,000 |
2012/03/01 | 843 | 846 | 824 | 830 | 2,735,000 |
2012/02/29 | 844 | 855 | 835 | 837 | 3,280,000 |
2012/02/28 | 828 | 838 | 819 | 837 | 3,008,000 |
2012/02/27 | 839 | 843 | 825 | 826 | 2,838,000 |
2012/02/24 | 831 | 840 | 830 | 833 | 1,857,000 |
2012/02/23 | 830 | 838 | 824 | 836 | 1,924,000 |
2012/02/22 | 818 | 830 | 818 | 828 | 1,988,000 |
2012/02/21 | 814 | 829 | 814 | 818 | 1,943,000 |
2012/02/20 | 831 | 833 | 817 | 820 | 2,082,000 |
2012/02/17 | 822 | 827 | 815 | 819 | 1,962,000 |
2012/02/16 | 810 | 816 | 804 | 814 | 2,320,000 |
2012/02/15 | 800 | 812 | 794 | 807 | 2,582,000 |
2012/02/14 | 782 | 794 | 775 | 792 | 3,031,000 |
2012/02/13 | 802 | 802 | 773 | 781 | 3,740,000 |
2012/02/10 | 815 | 823 | 812 | 813 | 2,471,000 |
2012/02/09 | 802 | 811 | 798 | 808 | 1,803,000 |
2012/02/08 | 787 | 816 | 777 | 808 | 3,796,000 |
2012/02/07 | 783 | 798 | 783 | 793 | 2,145,000 |
2012/02/06 | 805 | 809 | 783 | 787 | 3,540,000 |
2012/02/03 | 794 | 800 | 791 | 796 | 1,587,000 |
2012/02/02 | 814 | 814 | 777 | 793 | 3,721,000 |
2012/02/01 | 819 | 824 | 811 | 813 | 1,680,000 |
2012/01/31 | 802 | 820 | 801 | 820 | 2,205,000 |
2012/01/30 | 812 | 813 | 790 | 798 | 1,603,000 |
2012/01/27 | 809 | 812 | 803 | 809 | 1,537,000 |
2012/01/26 | 809 | 812 | 803 | 809 | 1,220,000 |
2012/01/25 | 807 | 812 | 800 | 811 | 1,550,000 |
2012/01/24 | 800 | 802 | 792 | 800 | 1,437,000 |
2012/01/23 | 794 | 794 | 786 | 791 | 960,000 |
2012/01/20 | 791 | 798 | 787 | 793 | 1,926,000 |
2012/01/19 | 780 | 785 | 774 | 776 | 2,189,000 |
2012/01/18 | 770 | 782 | 764 | 774 | 2,057,000 |
2012/01/17 | 768 | 770 | 760 | 769 | 1,015,000 |
2012/01/16 | 771 | 771 | 759 | 762 | 1,136,000 |
2012/01/13 | 770 | 776 | 769 | 773 | 2,383,000 |
2012/01/12 | 765 | 765 | 756 | 760 | 1,302,000 |
2012/01/11 | 764 | 764 | 756 | 761 | 1,579,000 |
2012/01/10 | 752 | 762 | 750 | 754 | 2,010,000 |
2012/01/06 | 755 | 755 | 739 | 743 | 1,171,000 |
2012/01/05 | 750 | 758 | 748 | 749 | 1,170,000 |
2012/01/04 | 755 | 757 | 748 | 753 | 2,195,000 |