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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,100 | 1,118 | 1,098 | 1,116 | 1,430,000 |
| 2013/12/27 | 1,094 | 1,098 | 1,088 | 1,098 | 951,000 |
| 2013/12/26 | 1,085 | 1,094 | 1,075 | 1,091 | 1,003,000 |
| 2013/12/25 | 1,077 | 1,082 | 1,075 | 1,080 | 1,188,000 |
| 2013/12/24 | 1,084 | 1,090 | 1,081 | 1,084 | 1,840,000 |
| 2013/12/20 | 1,070 | 1,083 | 1,070 | 1,083 | 1,840,000 |
| 2013/12/19 | 1,084 | 1,085 | 1,076 | 1,079 | 2,211,000 |
| 2013/12/18 | 1,065 | 1,078 | 1,062 | 1,077 | 2,386,000 |
| 2013/12/17 | 1,043 | 1,064 | 1,042 | 1,062 | 2,015,000 |
| 2013/12/16 | 1,046 | 1,046 | 1,028 | 1,030 | 1,249,000 |
| 2013/12/13 | 1,039 | 1,060 | 1,037 | 1,044 | 5,232,000 |
| 2013/12/12 | 1,050 | 1,062 | 1,045 | 1,050 | 2,284,000 |
| 2013/12/11 | 1,064 | 1,072 | 1,053 | 1,066 | 1,439,000 |
| 2013/12/10 | 1,058 | 1,065 | 1,054 | 1,064 | 1,549,000 |
| 2013/12/09 | 1,051 | 1,060 | 1,051 | 1,056 | 2,440,000 |
| 2013/12/06 | 1,022 | 1,029 | 1,015 | 1,026 | 1,808,000 |
| 2013/12/05 | 1,042 | 1,048 | 1,022 | 1,024 | 1,838,000 |
| 2013/12/04 | 1,060 | 1,065 | 1,040 | 1,042 | 2,620,000 |
| 2013/12/03 | 1,070 | 1,091 | 1,061 | 1,083 | 3,434,000 |
| 2013/12/02 | 1,056 | 1,062 | 1,050 | 1,055 | 786,000 |
| 2013/11/29 | 1,070 | 1,070 | 1,047 | 1,056 | 1,554,000 |
| 2013/11/28 | 1,060 | 1,069 | 1,057 | 1,066 | 1,396,000 |
| 2013/11/27 | 1,040 | 1,051 | 1,038 | 1,048 | 1,327,000 |
| 2013/11/26 | 1,040 | 1,052 | 1,037 | 1,044 | 2,354,000 |
| 2013/11/25 | 1,071 | 1,074 | 1,061 | 1,064 | 1,322,000 |
| 2013/11/22 | 1,074 | 1,076 | 1,060 | 1,065 | 1,642,000 |
| 2013/11/21 | 1,062 | 1,075 | 1,055 | 1,065 | 1,972,000 |
| 2013/11/20 | 1,060 | 1,064 | 1,052 | 1,053 | 1,131,000 |
| 2013/11/19 | 1,055 | 1,059 | 1,050 | 1,056 | 1,252,000 |
| 2013/11/18 | 1,061 | 1,067 | 1,053 | 1,063 | 2,119,000 |
| 2013/11/15 | 1,046 | 1,057 | 1,022 | 1,051 | 2,423,000 |
| 2013/11/14 | 1,026 | 1,043 | 1,022 | 1,036 | 1,839,000 |
| 2013/11/13 | 1,020 | 1,040 | 1,013 | 1,026 | 1,719,000 |
| 2013/11/12 | 992 | 1,022 | 992 | 1,022 | 2,036,000 |
| 2013/11/11 | 1,009 | 1,010 | 985 | 988 | 1,528,000 |
| 2013/11/08 | 997 | 1,010 | 985 | 994 | 2,371,000 |
| 2013/11/07 | 1,029 | 1,036 | 1,012 | 1,015 | 1,472,000 |
| 2013/11/06 | 1,023 | 1,050 | 1,015 | 1,045 | 2,864,000 |
| 2013/11/05 | 1,016 | 1,021 | 1,007 | 1,019 | 1,319,000 |
| 2013/11/01 | 1,032 | 1,032 | 1,004 | 1,008 | 1,209,000 |
| 2013/10/31 | 1,037 | 1,044 | 1,026 | 1,028 | 1,413,000 |
| 2013/10/30 | 1,040 | 1,047 | 1,034 | 1,040 | 1,218,000 |
| 2013/10/29 | 1,026 | 1,033 | 1,017 | 1,029 | 984,000 |
| 2013/10/28 | 1,020 | 1,036 | 1,016 | 1,033 | 1,110,000 |
| 2013/10/25 | 1,040 | 1,040 | 1,012 | 1,012 | 2,121,000 |
| 2013/10/24 | 1,038 | 1,045 | 1,022 | 1,043 | 2,333,000 |
| 2013/10/23 | 1,076 | 1,078 | 1,048 | 1,048 | 1,580,000 |
| 2013/10/22 | 1,070 | 1,074 | 1,067 | 1,072 | 1,037,000 |
| 2013/10/21 | 1,063 | 1,072 | 1,060 | 1,068 | 1,462,000 |
| 2013/10/18 | 1,069 | 1,074 | 1,058 | 1,062 | 2,031,000 |
| 2013/10/17 | 1,058 | 1,076 | 1,055 | 1,070 | 2,606,000 |
| 2013/10/16 | 1,049 | 1,049 | 1,038 | 1,045 | 1,340,000 |
| 2013/10/15 | 1,046 | 1,056 | 1,039 | 1,054 | 2,916,000 |
| 2013/10/11 | 1,031 | 1,043 | 1,025 | 1,040 | 3,536,000 |
| 2013/10/10 | 992 | 1,009 | 989 | 1,006 | 2,038,000 |
| 2013/10/09 | 982 | 992 | 970 | 992 | 1,863,000 |
| 2013/10/08 | 989 | 996 | 987 | 989 | 1,282,000 |
| 2013/10/07 | 1,010 | 1,013 | 991 | 993 | 1,479,000 |
| 2013/10/04 | 1,003 | 1,027 | 1,001 | 1,014 | 2,542,000 |
| 2013/10/03 | 1,005 | 1,012 | 999 | 999 | 1,528,000 |
| 2013/10/02 | 1,036 | 1,040 | 1,003 | 1,004 | 2,041,000 |
| 2013/10/01 | 1,039 | 1,055 | 1,037 | 1,039 | 1,212,000 |
| 2013/09/30 | 1,047 | 1,054 | 1,037 | 1,038 | 2,405,000 |
| 2013/09/27 | 1,051 | 1,063 | 1,049 | 1,060 | 1,409,000 |
| 2013/09/26 | 1,025 | 1,052 | 1,015 | 1,052 | 1,889,000 |
| 2013/09/25 | 1,040 | 1,047 | 1,039 | 1,042 | 1,870,000 |
| 2013/09/24 | 1,038 | 1,054 | 1,035 | 1,045 | 2,485,000 |
| 2013/09/20 | 1,030 | 1,042 | 1,028 | 1,039 | 2,769,000 |
| 2013/09/19 | 1,028 | 1,030 | 1,020 | 1,029 | 2,190,000 |
| 2013/09/18 | 1,019 | 1,023 | 1,008 | 1,010 | 2,275,000 |
| 2013/09/17 | 1,017 | 1,034 | 1,015 | 1,017 | 1,679,000 |
| 2013/09/13 | 1,006 | 1,024 | 997 | 1,005 | 3,709,000 |
| 2013/09/12 | 1,017 | 1,030 | 1,015 | 1,018 | 1,356,000 |
| 2013/09/11 | 1,035 | 1,043 | 1,013 | 1,015 | 2,082,000 |
| 2013/09/10 | 1,015 | 1,030 | 1,013 | 1,026 | 2,158,000 |
| 2013/09/09 | 1,025 | 1,025 | 1,005 | 1,011 | 2,173,000 |
| 2013/09/06 | 994 | 999 | 982 | 994 | 2,177,000 |
| 2013/09/05 | 995 | 996 | 981 | 991 | 1,682,000 |
| 2013/09/04 | 968 | 993 | 968 | 992 | 1,453,000 |
| 2013/09/03 | 975 | 984 | 972 | 983 | 2,244,000 |
| 2013/09/02 | 960 | 971 | 953 | 968 | 1,702,000 |
| 2013/08/30 | 955 | 963 | 948 | 954 | 3,987,000 |
| 2013/08/29 | 954 | 957 | 946 | 956 | 1,415,000 |
| 2013/08/28 | 945 | 957 | 941 | 954 | 2,090,000 |
| 2013/08/27 | 960 | 976 | 960 | 967 | 1,902,000 |
| 2013/08/26 | 955 | 978 | 955 | 971 | 4,129,000 |
| 2013/08/23 | 942 | 953 | 933 | 946 | 1,762,000 |
| 2013/08/22 | 924 | 932 | 911 | 926 | 1,945,000 |
| 2013/08/21 | 938 | 942 | 923 | 933 | 1,857,000 |
| 2013/08/20 | 956 | 968 | 942 | 944 | 3,403,000 |
| 2013/08/19 | 945 | 970 | 943 | 970 | 2,680,000 |
| 2013/08/16 | 948 | 960 | 941 | 953 | 1,395,000 |
| 2013/08/15 | 965 | 977 | 958 | 963 | 2,317,000 |
| 2013/08/14 | 955 | 975 | 953 | 974 | 2,531,000 |
| 2013/08/13 | 940 | 955 | 933 | 955 | 3,378,000 |
| 2013/08/12 | 925 | 933 | 915 | 930 | 2,506,000 |
| 2013/08/09 | 890 | 927 | 885 | 920 | 4,310,000 |
| 2013/08/08 | 875 | 892 | 866 | 870 | 995,000 |
| 2013/08/07 | 895 | 899 | 879 | 880 | 1,633,000 |
| 2013/08/06 | 900 | 910 | 885 | 910 | 2,073,000 |
| 2013/08/05 | 903 | 910 | 896 | 904 | 1,140,000 |
| 2013/08/02 | 910 | 918 | 901 | 918 | 1,938,000 |
| 2013/08/01 | 876 | 906 | 872 | 906 | 1,926,000 |
| 2013/07/31 | 884 | 892 | 871 | 874 | 1,718,000 |
| 2013/07/30 | 866 | 898 | 866 | 893 | 2,596,000 |
| 2013/07/29 | 877 | 881 | 863 | 866 | 1,937,000 |
| 2013/07/26 | 913 | 915 | 893 | 896 | 1,847,000 |
| 2013/07/25 | 942 | 948 | 920 | 923 | 2,141,000 |
| 2013/07/24 | 950 | 968 | 948 | 952 | 3,560,000 |
| 2013/07/23 | 952 | 965 | 950 | 963 | 1,072,000 |
| 2013/07/22 | 963 | 965 | 950 | 959 | 1,344,000 |
| 2013/07/19 | 969 | 971 | 939 | 948 | 2,170,000 |
| 2013/07/18 | 958 | 965 | 955 | 965 | 1,501,000 |
| 2013/07/17 | 941 | 956 | 939 | 954 | 1,277,000 |
| 2013/07/16 | 944 | 949 | 940 | 949 | 1,523,000 |
| 2013/07/12 | 931 | 948 | 931 | 945 | 2,076,000 |
| 2013/07/11 | 935 | 935 | 920 | 933 | 1,476,000 |
| 2013/07/10 | 936 | 939 | 926 | 934 | 1,985,000 |
| 2013/07/09 | 930 | 938 | 923 | 937 | 1,624,000 |
| 2013/07/08 | 936 | 942 | 917 | 917 | 1,399,000 |
| 2013/07/05 | 925 | 931 | 922 | 929 | 1,373,000 |
| 2013/07/04 | 906 | 926 | 906 | 919 | 1,373,000 |
| 2013/07/03 | 927 | 928 | 919 | 923 | 1,342,000 |
| 2013/07/02 | 922 | 924 | 914 | 922 | 1,700,000 |
| 2013/07/01 | 909 | 917 | 895 | 915 | 1,854,000 |
| 2013/06/28 | 874 | 912 | 874 | 907 | 3,959,000 |
| 2013/06/27 | 856 | 869 | 845 | 868 | 2,838,000 |
| 2013/06/26 | 855 | 855 | 833 | 837 | 1,631,000 |
| 2013/06/25 | 844 | 862 | 833 | 845 | 2,306,000 |
| 2013/06/24 | 855 | 859 | 843 | 844 | 1,913,000 |
| 2013/06/21 | 818 | 851 | 808 | 849 | 2,591,000 |
| 2013/06/20 | 836 | 842 | 827 | 832 | 2,059,000 |
| 2013/06/19 | 846 | 858 | 841 | 853 | 2,848,000 |
| 2013/06/18 | 837 | 848 | 821 | 825 | 5,179,000 |
| 2013/06/17 | 826 | 840 | 818 | 839 | 6,947,000 |
| 2013/06/14 | 811 | 825 | 801 | 801 | 5,287,000 |
| 2013/06/13 | 811 | 816 | 787 | 794 | 4,677,000 |
| 2013/06/12 | 810 | 830 | 802 | 826 | 2,818,000 |
| 2013/06/11 | 841 | 846 | 826 | 827 | 4,267,000 |
| 2013/06/10 | 832 | 846 | 823 | 846 | 5,626,000 |
| 2013/06/07 | 801 | 823 | 791 | 809 | 7,279,000 |
| 2013/06/06 | 815 | 836 | 810 | 814 | 4,679,000 |
| 2013/06/05 | 842 | 862 | 825 | 825 | 5,193,000 |
| 2013/06/04 | 829 | 848 | 817 | 845 | 3,843,000 |
| 2013/06/03 | 862 | 870 | 838 | 838 | 4,669,000 |
| 2013/05/31 | 893 | 902 | 874 | 875 | 3,864,000 |
| 2013/05/30 | 900 | 908 | 869 | 874 | 5,746,000 |
| 2013/05/29 | 926 | 939 | 906 | 922 | 4,639,000 |
| 2013/05/28 | 905 | 920 | 894 | 911 | 5,398,000 |
| 2013/05/27 | 927 | 935 | 912 | 925 | 5,326,000 |
| 2013/05/24 | 972 | 994 | 925 | 962 | 5,144,000 |
| 2013/05/23 | 1,038 | 1,056 | 967 | 972 | 4,781,000 |
| 2013/05/22 | 1,024 | 1,047 | 1,022 | 1,037 | 3,312,000 |
| 2013/05/21 | 1,011 | 1,018 | 1,002 | 1,015 | 2,244,000 |
| 2013/05/20 | 1,014 | 1,019 | 1,009 | 1,011 | 2,341,000 |
| 2013/05/17 | 1,022 | 1,022 | 1,007 | 1,008 | 2,845,000 |
| 2013/05/16 | 1,014 | 1,023 | 1,002 | 1,022 | 3,751,000 |
| 2013/05/15 | 1,007 | 1,014 | 1,003 | 1,007 | 2,840,000 |
| 2013/05/14 | 1,016 | 1,019 | 1,001 | 1,005 | 2,864,000 |
| 2013/05/13 | 980 | 1,012 | 978 | 1,008 | 4,271,000 |
| 2013/05/10 | 969 | 975 | 961 | 971 | 3,504,000 |
| 2013/05/09 | 972 | 977 | 952 | 955 | 2,031,000 |
| 2013/05/08 | 968 | 980 | 963 | 972 | 2,618,000 |
| 2013/05/07 | 955 | 969 | 954 | 966 | 2,303,000 |
| 2013/05/02 | 940 | 949 | 934 | 940 | 1,517,000 |
| 2013/05/01 | 948 | 962 | 941 | 951 | 2,206,000 |
| 2013/04/30 | 944 | 960 | 943 | 953 | 1,848,000 |
| 2013/04/26 | 962 | 968 | 944 | 946 | 2,104,000 |
| 2013/04/25 | 944 | 968 | 944 | 965 | 2,904,000 |
| 2013/04/24 | 945 | 948 | 938 | 946 | 2,338,000 |
| 2013/04/23 | 933 | 938 | 927 | 932 | 1,685,000 |
| 2013/04/22 | 950 | 955 | 942 | 943 | 1,624,000 |
| 2013/04/19 | 937 | 944 | 920 | 939 | 1,963,000 |
| 2013/04/18 | 929 | 942 | 923 | 931 | 2,001,000 |
| 2013/04/17 | 925 | 942 | 921 | 940 | 1,675,000 |
| 2013/04/16 | 920 | 927 | 908 | 914 | 2,981,000 |
| 2013/04/15 | 933 | 943 | 927 | 935 | 2,281,000 |
| 2013/04/12 | 954 | 955 | 935 | 937 | 3,118,000 |
| 2013/04/11 | 945 | 956 | 940 | 950 | 4,827,000 |
| 2013/04/10 | 935 | 948 | 933 | 946 | 3,839,000 |
| 2013/04/09 | 930 | 938 | 922 | 934 | 4,524,000 |
| 2013/04/08 | 903 | 928 | 903 | 926 | 5,249,000 |
| 2013/04/05 | 922 | 922 | 876 | 879 | 4,956,000 |
| 2013/04/04 | 829 | 863 | 825 | 862 | 3,499,000 |
| 2013/04/03 | 850 | 854 | 834 | 843 | 2,932,000 |
| 2013/04/02 | 833 | 852 | 814 | 840 | 3,955,000 |
| 2013/04/01 | 872 | 880 | 853 | 853 | 2,856,000 |
| 2013/03/29 | 895 | 899 | 872 | 886 | 3,208,000 |
| 2013/03/28 | 912 | 916 | 888 | 895 | 3,946,000 |
| 2013/03/27 | 912 | 920 | 901 | 915 | 3,391,000 |
| 2013/03/26 | 914 | 931 | 908 | 926 | 4,293,000 |
| 2013/03/25 | 934 | 937 | 921 | 921 | 2,842,000 |
| 2013/03/22 | 928 | 931 | 918 | 921 | 3,886,000 |
| 2013/03/21 | 933 | 946 | 932 | 943 | 2,814,000 |
| 2013/03/19 | 929 | 939 | 927 | 935 | 3,988,000 |
| 2013/03/18 | 931 | 937 | 919 | 920 | 3,714,000 |
| 2013/03/15 | 939 | 950 | 938 | 947 | 5,782,000 |
| 2013/03/14 | 940 | 943 | 928 | 933 | 3,562,000 |
| 2013/03/13 | 920 | 945 | 920 | 938 | 5,025,000 |
| 2013/03/12 | 917 | 924 | 912 | 916 | 2,963,000 |
| 2013/03/11 | 894 | 914 | 890 | 912 | 4,302,000 |
| 2013/03/08 | 892 | 896 | 876 | 888 | 9,483,000 |
| 2013/03/07 | 868 | 893 | 866 | 891 | 4,358,000 |
| 2013/03/06 | 846 | 872 | 844 | 864 | 3,592,000 |
| 2013/03/05 | 854 | 854 | 840 | 843 | 2,932,000 |
| 2013/03/04 | 836 | 850 | 835 | 845 | 2,809,000 |
| 2013/03/01 | 810 | 831 | 808 | 829 | 2,764,000 |
| 2013/02/28 | 804 | 815 | 802 | 815 | 3,174,000 |
| 2013/02/27 | 801 | 802 | 792 | 793 | 2,613,000 |
| 2013/02/26 | 796 | 808 | 795 | 802 | 3,122,000 |
| 2013/02/25 | 806 | 814 | 805 | 811 | 2,967,000 |
| 2013/02/22 | 794 | 799 | 791 | 794 | 2,744,000 |
| 2013/02/21 | 792 | 805 | 792 | 801 | 2,386,000 |
| 2013/02/20 | 797 | 802 | 793 | 797 | 2,896,000 |
| 2013/02/19 | 791 | 798 | 788 | 790 | 1,953,000 |
| 2013/02/18 | 781 | 793 | 781 | 791 | 2,260,000 |
| 2013/02/15 | 776 | 781 | 767 | 775 | 2,804,000 |
| 2013/02/14 | 777 | 788 | 776 | 782 | 3,016,000 |
| 2013/02/13 | 788 | 790 | 772 | 774 | 2,368,000 |
| 2013/02/12 | 783 | 795 | 782 | 784 | 3,874,000 |
| 2013/02/08 | 755 | 773 | 754 | 768 | 3,639,000 |
| 2013/02/07 | 768 | 775 | 764 | 772 | 3,005,000 |
| 2013/02/06 | 748 | 769 | 743 | 767 | 4,146,000 |
| 2013/02/05 | 736 | 742 | 735 | 736 | 2,449,000 |
| 2013/02/04 | 742 | 743 | 736 | 741 | 1,742,000 |
| 2013/02/01 | 741 | 742 | 734 | 735 | 2,098,000 |
| 2013/01/31 | 739 | 747 | 728 | 739 | 3,357,000 |
| 2013/01/30 | 729 | 744 | 727 | 741 | 3,223,000 |
| 2013/01/29 | 721 | 734 | 720 | 728 | 2,578,000 |
| 2013/01/28 | 728 | 729 | 721 | 721 | 2,033,000 |
| 2013/01/25 | 713 | 722 | 712 | 722 | 2,716,000 |
| 2013/01/24 | 693 | 705 | 691 | 704 | 2,454,000 |
| 2013/01/23 | 703 | 706 | 694 | 694 | 2,949,000 |
| 2013/01/22 | 704 | 710 | 695 | 704 | 2,769,000 |
| 2013/01/21 | 708 | 709 | 701 | 702 | 2,547,000 |
| 2013/01/18 | 702 | 706 | 701 | 706 | 2,800,000 |
| 2013/01/17 | 696 | 697 | 683 | 688 | 3,870,000 |
| 2013/01/16 | 706 | 706 | 696 | 697 | 4,139,000 |
| 2013/01/15 | 715 | 716 | 705 | 707 | 3,159,000 |
| 2013/01/11 | 700 | 708 | 695 | 705 | 4,908,000 |
| 2013/01/10 | 688 | 693 | 685 | 690 | 2,778,000 |
| 2013/01/09 | 673 | 686 | 671 | 682 | 3,068,000 |
| 2013/01/08 | 679 | 689 | 673 | 674 | 5,396,000 |
| 2013/01/07 | 694 | 696 | 678 | 680 | 3,135,000 |
| 2013/01/04 | 696 | 696 | 685 | 687 | 3,769,000 |