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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,104 | 1,105 | 1,090 | 1,090 | 1,226,000 |
| 2014/12/29 | 1,110 | 1,112 | 1,091 | 1,101 | 1,291,000 |
| 2014/12/26 | 1,100 | 1,109 | 1,099 | 1,104 | 781,000 |
| 2014/12/25 | 1,095 | 1,105 | 1,095 | 1,103 | 1,008,000 |
| 2014/12/24 | 1,108 | 1,110 | 1,099 | 1,103 | 1,977,000 |
| 2014/12/22 | 1,090 | 1,102 | 1,088 | 1,101 | 2,738,000 |
| 2014/12/19 | 1,074 | 1,088 | 1,073 | 1,088 | 3,646,000 |
| 2014/12/18 | 1,044 | 1,065 | 1,043 | 1,065 | 3,712,000 |
| 2014/12/17 | 1,009 | 1,030 | 1,006 | 1,023 | 2,707,000 |
| 2014/12/16 | 1,018 | 1,020 | 1,005 | 1,010 | 2,546,000 |
| 2014/12/15 | 1,032 | 1,042 | 1,027 | 1,033 | 2,034,000 |
| 2014/12/12 | 1,059 | 1,059 | 1,043 | 1,043 | 3,675,000 |
| 2014/12/11 | 1,043 | 1,053 | 1,032 | 1,050 | 2,382,000 |
| 2014/12/10 | 1,035 | 1,057 | 1,033 | 1,050 | 2,991,000 |
| 2014/12/09 | 1,057 | 1,057 | 1,048 | 1,053 | 2,256,000 |
| 2014/12/08 | 1,060 | 1,064 | 1,055 | 1,061 | 2,524,000 |
| 2014/12/05 | 1,057 | 1,062 | 1,054 | 1,059 | 1,349,000 |
| 2014/12/04 | 1,062 | 1,069 | 1,060 | 1,067 | 2,071,000 |
| 2014/12/03 | 1,056 | 1,067 | 1,055 | 1,059 | 1,964,000 |
| 2014/12/02 | 1,053 | 1,059 | 1,047 | 1,056 | 1,523,000 |
| 2014/12/01 | 1,050 | 1,055 | 1,047 | 1,055 | 2,080,000 |
| 2014/11/28 | 1,033 | 1,047 | 1,033 | 1,043 | 1,509,000 |
| 2014/11/27 | 1,044 | 1,047 | 1,026 | 1,030 | 1,711,000 |
| 2014/11/26 | 1,036 | 1,044 | 1,034 | 1,041 | 1,721,000 |
| 2014/11/25 | 1,066 | 1,068 | 1,033 | 1,037 | 3,011,000 |
| 2014/11/21 | 1,056 | 1,059 | 1,044 | 1,057 | 2,135,000 |
| 2014/11/20 | 1,064 | 1,066 | 1,053 | 1,060 | 1,443,000 |
| 2014/11/19 | 1,052 | 1,061 | 1,048 | 1,051 | 1,978,000 |
| 2014/11/18 | 1,044 | 1,052 | 1,035 | 1,051 | 2,192,000 |
| 2014/11/17 | 1,049 | 1,055 | 1,018 | 1,022 | 2,617,000 |
| 2014/11/14 | 1,070 | 1,070 | 1,051 | 1,058 | 4,019,000 |
| 2014/11/13 | 1,058 | 1,070 | 1,055 | 1,070 | 1,584,000 |
| 2014/11/12 | 1,072 | 1,078 | 1,057 | 1,058 | 2,864,000 |
| 2014/11/11 | 1,057 | 1,068 | 1,051 | 1,067 | 2,238,000 |
| 2014/11/10 | 1,047 | 1,059 | 1,043 | 1,056 | 1,749,000 |
| 2014/11/07 | 1,070 | 1,079 | 1,048 | 1,057 | 3,325,000 |
| 2014/11/06 | 1,103 | 1,104 | 1,080 | 1,083 | 2,279,000 |
| 2014/11/05 | 1,092 | 1,109 | 1,092 | 1,106 | 2,721,000 |
| 2014/11/04 | 1,120 | 1,120 | 1,097 | 1,099 | 4,014,000 |
| 2014/10/31 | 1,043 | 1,089 | 1,042 | 1,082 | 3,467,000 |
| 2014/10/30 | 1,035 | 1,045 | 1,029 | 1,037 | 1,748,000 |
| 2014/10/29 | 1,026 | 1,037 | 1,021 | 1,033 | 1,527,000 |
| 2014/10/28 | 1,011 | 1,019 | 1,006 | 1,013 | 1,290,000 |
| 2014/10/27 | 1,015 | 1,021 | 1,009 | 1,018 | 1,413,000 |
| 2014/10/24 | 1,004 | 1,009 | 1,000 | 1,005 | 1,580,000 |
| 2014/10/23 | 988 | 997 | 983 | 992 | 1,964,000 |
| 2014/10/22 | 982 | 996 | 982 | 996 | 2,680,000 |
| 2014/10/21 | 993 | 993 | 965 | 969 | 3,063,000 |
| 2014/10/20 | 985 | 990 | 978 | 987 | 2,549,000 |
| 2014/10/17 | 979 | 982 | 956 | 956 | 3,932,000 |
| 2014/10/16 | 986 | 989 | 965 | 968 | 4,292,000 |
| 2014/10/15 | 1,004 | 1,010 | 996 | 1,008 | 2,136,000 |
| 2014/10/14 | 1,001 | 1,015 | 996 | 1,002 | 2,655,000 |
| 2014/10/10 | 1,025 | 1,032 | 1,016 | 1,020 | 3,232,000 |
| 2014/10/09 | 1,063 | 1,065 | 1,042 | 1,045 | 2,448,000 |
| 2014/10/08 | 1,060 | 1,060 | 1,046 | 1,053 | 2,279,000 |
| 2014/10/07 | 1,087 | 1,090 | 1,077 | 1,080 | 1,854,000 |
| 2014/10/06 | 1,083 | 1,089 | 1,078 | 1,084 | 1,410,000 |
| 2014/10/03 | 1,071 | 1,080 | 1,065 | 1,074 | 1,648,000 |
| 2014/10/02 | 1,098 | 1,103 | 1,074 | 1,075 | 2,315,000 |
| 2014/10/01 | 1,104 | 1,115 | 1,095 | 1,109 | 1,726,000 |
| 2014/09/30 | 1,110 | 1,110 | 1,093 | 1,100 | 1,286,000 |
| 2014/09/29 | 1,113 | 1,114 | 1,103 | 1,111 | 1,216,000 |
| 2014/09/26 | 1,080 | 1,098 | 1,080 | 1,097 | 1,089,000 |
| 2014/09/25 | 1,114 | 1,118 | 1,108 | 1,117 | 1,561,000 |
| 2014/09/24 | 1,092 | 1,110 | 1,091 | 1,110 | 1,387,000 |
| 2014/09/22 | 1,102 | 1,109 | 1,099 | 1,106 | 1,155,000 |
| 2014/09/19 | 1,099 | 1,105 | 1,096 | 1,100 | 1,322,000 |
| 2014/09/18 | 1,095 | 1,099 | 1,086 | 1,096 | 1,418,000 |
| 2014/09/17 | 1,095 | 1,095 | 1,081 | 1,082 | 1,092,000 |
| 2014/09/16 | 1,087 | 1,095 | 1,083 | 1,087 | 1,586,000 |
| 2014/09/12 | 1,089 | 1,097 | 1,085 | 1,091 | 3,340,000 |
| 2014/09/11 | 1,100 | 1,107 | 1,091 | 1,098 | 1,791,000 |
| 2014/09/10 | 1,073 | 1,083 | 1,073 | 1,083 | 1,044,000 |
| 2014/09/09 | 1,096 | 1,098 | 1,078 | 1,079 | 861,000 |
| 2014/09/08 | 1,078 | 1,091 | 1,076 | 1,085 | 1,279,000 |
| 2014/09/05 | 1,094 | 1,095 | 1,077 | 1,079 | 1,033,000 |
| 2014/09/04 | 1,086 | 1,095 | 1,081 | 1,088 | 1,094,000 |
| 2014/09/03 | 1,108 | 1,110 | 1,093 | 1,094 | 1,492,000 |
| 2014/09/02 | 1,082 | 1,108 | 1,082 | 1,108 | 1,941,000 |
| 2014/09/01 | 1,095 | 1,096 | 1,078 | 1,082 | 1,011,000 |
| 2014/08/29 | 1,068 | 1,094 | 1,065 | 1,092 | 2,787,000 |
| 2014/08/28 | 1,069 | 1,070 | 1,059 | 1,068 | 1,151,000 |
| 2014/08/27 | 1,074 | 1,080 | 1,072 | 1,077 | 971,000 |
| 2014/08/26 | 1,084 | 1,088 | 1,073 | 1,074 | 903,000 |
| 2014/08/25 | 1,084 | 1,088 | 1,072 | 1,080 | 1,284,000 |
| 2014/08/22 | 1,080 | 1,085 | 1,072 | 1,073 | 889,000 |
| 2014/08/21 | 1,086 | 1,087 | 1,078 | 1,083 | 1,181,000 |
| 2014/08/20 | 1,081 | 1,082 | 1,073 | 1,080 | 1,051,000 |
| 2014/08/19 | 1,085 | 1,088 | 1,079 | 1,081 | 1,206,000 |
| 2014/08/18 | 1,070 | 1,080 | 1,070 | 1,076 | 863,000 |
| 2014/08/15 | 1,066 | 1,074 | 1,066 | 1,074 | 959,000 |
| 2014/08/14 | 1,066 | 1,078 | 1,066 | 1,074 | 1,161,000 |
| 2014/08/13 | 1,052 | 1,066 | 1,048 | 1,063 | 933,000 |
| 2014/08/12 | 1,060 | 1,068 | 1,052 | 1,055 | 1,207,000 |
| 2014/08/11 | 1,047 | 1,064 | 1,040 | 1,061 | 1,457,000 |
| 2014/08/08 | 1,032 | 1,043 | 1,021 | 1,022 | 2,095,000 |
| 2014/08/07 | 1,031 | 1,042 | 1,027 | 1,039 | 1,160,000 |
| 2014/08/06 | 1,046 | 1,048 | 1,031 | 1,031 | 1,694,000 |
| 2014/08/05 | 1,064 | 1,067 | 1,052 | 1,053 | 1,453,000 |
| 2014/08/04 | 1,052 | 1,064 | 1,043 | 1,059 | 1,198,000 |
| 2014/08/01 | 1,058 | 1,061 | 1,051 | 1,052 | 1,516,000 |
| 2014/07/31 | 1,072 | 1,072 | 1,063 | 1,064 | 1,340,000 |
| 2014/07/30 | 1,069 | 1,075 | 1,067 | 1,072 | 949,000 |
| 2014/07/29 | 1,074 | 1,075 | 1,068 | 1,074 | 631,000 |
| 2014/07/28 | 1,065 | 1,073 | 1,064 | 1,069 | 630,000 |
| 2014/07/25 | 1,054 | 1,066 | 1,052 | 1,065 | 900,000 |
| 2014/07/24 | 1,061 | 1,063 | 1,051 | 1,054 | 986,000 |
| 2014/07/23 | 1,060 | 1,062 | 1,056 | 1,059 | 571,000 |
| 2014/07/22 | 1,047 | 1,063 | 1,047 | 1,057 | 924,000 |
| 2014/07/18 | 1,050 | 1,051 | 1,043 | 1,047 | 991,000 |
| 2014/07/17 | 1,065 | 1,069 | 1,060 | 1,063 | 1,062,000 |
| 2014/07/16 | 1,064 | 1,069 | 1,057 | 1,066 | 1,381,000 |
| 2014/07/15 | 1,063 | 1,076 | 1,062 | 1,074 | 955,000 |
| 2014/07/14 | 1,060 | 1,064 | 1,053 | 1,063 | 1,443,000 |
| 2014/07/11 | 1,063 | 1,070 | 1,055 | 1,065 | 2,339,000 |
| 2014/07/10 | 1,080 | 1,084 | 1,074 | 1,076 | 1,641,000 |
| 2014/07/09 | 1,065 | 1,078 | 1,062 | 1,076 | 1,565,000 |
| 2014/07/08 | 1,064 | 1,073 | 1,058 | 1,071 | 1,229,000 |
| 2014/07/07 | 1,070 | 1,083 | 1,067 | 1,071 | 1,568,000 |
| 2014/07/04 | 1,071 | 1,071 | 1,060 | 1,062 | 1,233,000 |
| 2014/07/03 | 1,072 | 1,072 | 1,063 | 1,065 | 828,000 |
| 2014/07/02 | 1,067 | 1,075 | 1,067 | 1,071 | 979,000 |
| 2014/07/01 | 1,059 | 1,075 | 1,056 | 1,070 | 1,200,000 |
| 2014/06/30 | 1,045 | 1,058 | 1,038 | 1,058 | 1,504,000 |
| 2014/06/27 | 1,060 | 1,064 | 1,034 | 1,039 | 1,686,000 |
| 2014/06/26 | 1,062 | 1,069 | 1,059 | 1,066 | 1,775,000 |
| 2014/06/25 | 1,065 | 1,070 | 1,062 | 1,066 | 1,484,000 |
| 2014/06/24 | 1,062 | 1,077 | 1,052 | 1,075 | 1,635,000 |
| 2014/06/23 | 1,069 | 1,071 | 1,060 | 1,063 | 2,019,000 |
| 2014/06/20 | 1,064 | 1,073 | 1,056 | 1,063 | 1,999,000 |
| 2014/06/19 | 1,054 | 1,071 | 1,048 | 1,068 | 2,117,000 |
| 2014/06/18 | 1,048 | 1,056 | 1,044 | 1,054 | 1,429,000 |
| 2014/06/17 | 1,031 | 1,045 | 1,028 | 1,044 | 2,752,000 |
| 2014/06/16 | 1,033 | 1,036 | 1,023 | 1,027 | 2,049,000 |
| 2014/06/13 | 1,022 | 1,041 | 1,020 | 1,039 | 3,318,000 |
| 2014/06/12 | 1,032 | 1,036 | 1,021 | 1,036 | 2,112,000 |
| 2014/06/11 | 1,039 | 1,048 | 1,037 | 1,048 | 1,481,000 |
| 2014/06/10 | 1,048 | 1,051 | 1,035 | 1,039 | 1,415,000 |
| 2014/06/09 | 1,048 | 1,051 | 1,043 | 1,047 | 1,123,000 |
| 2014/06/06 | 1,040 | 1,049 | 1,033 | 1,041 | 2,242,000 |
| 2014/06/05 | 1,044 | 1,049 | 1,034 | 1,039 | 1,247,000 |
| 2014/06/04 | 1,047 | 1,047 | 1,030 | 1,037 | 1,545,000 |
| 2014/06/03 | 1,051 | 1,054 | 1,038 | 1,039 | 2,209,000 |
| 2014/06/02 | 1,024 | 1,050 | 1,023 | 1,048 | 3,885,000 |
| 2014/05/30 | 1,003 | 1,020 | 1,002 | 1,020 | 2,809,000 |
| 2014/05/29 | 1,001 | 1,008 | 993 | 1,005 | 1,060,000 |
| 2014/05/28 | 1,006 | 1,009 | 1,002 | 1,003 | 1,382,000 |
| 2014/05/27 | 1,006 | 1,020 | 1,006 | 1,008 | 1,301,000 |
| 2014/05/26 | 999 | 1,004 | 996 | 1,003 | 1,042,000 |
| 2014/05/23 | 982 | 995 | 982 | 994 | 1,085,000 |
| 2014/05/22 | 976 | 983 | 968 | 979 | 1,871,000 |
| 2014/05/21 | 970 | 978 | 965 | 975 | 1,452,000 |
| 2014/05/20 | 965 | 978 | 957 | 974 | 1,804,000 |
| 2014/05/19 | 963 | 965 | 956 | 962 | 1,286,000 |
| 2014/05/16 | 961 | 961 | 951 | 960 | 1,574,000 |
| 2014/05/15 | 977 | 980 | 965 | 973 | 1,726,000 |
| 2014/05/14 | 969 | 985 | 960 | 984 | 2,292,000 |
| 2014/05/13 | 946 | 961 | 940 | 956 | 1,310,000 |
| 2014/05/12 | 935 | 942 | 934 | 935 | 1,088,000 |
| 2014/05/09 | 924 | 946 | 921 | 943 | 2,046,000 |
| 2014/05/08 | 917 | 929 | 916 | 927 | 1,101,000 |
| 2014/05/07 | 923 | 923 | 907 | 913 | 2,788,000 |
| 2014/05/02 | 949 | 949 | 935 | 937 | 910,000 |
| 2014/05/01 | 934 | 950 | 931 | 949 | 1,584,000 |
| 2014/04/30 | 930 | 935 | 921 | 922 | 1,718,000 |
| 2014/04/28 | 925 | 928 | 918 | 926 | 975,000 |
| 2014/04/25 | 927 | 944 | 925 | 933 | 1,187,000 |
| 2014/04/24 | 939 | 946 | 926 | 926 | 1,216,000 |
| 2014/04/23 | 946 | 949 | 936 | 939 | 989,000 |
| 2014/04/22 | 951 | 956 | 937 | 937 | 1,389,000 |
| 2014/04/21 | 944 | 949 | 942 | 944 | 1,040,000 |
| 2014/04/18 | 944 | 944 | 934 | 939 | 833,000 |
| 2014/04/17 | 927 | 941 | 927 | 936 | 1,576,000 |
| 2014/04/16 | 930 | 933 | 924 | 931 | 2,351,000 |
| 2014/04/15 | 925 | 925 | 913 | 917 | 1,207,000 |
| 2014/04/14 | 914 | 925 | 910 | 910 | 1,268,000 |
| 2014/04/11 | 912 | 922 | 911 | 919 | 3,132,000 |
| 2014/04/10 | 932 | 935 | 918 | 923 | 2,560,000 |
| 2014/04/09 | 935 | 941 | 921 | 927 | 2,641,000 |
| 2014/04/08 | 970 | 970 | 948 | 949 | 3,071,000 |
| 2014/04/07 | 974 | 981 | 969 | 970 | 1,045,000 |
| 2014/04/04 | 979 | 991 | 977 | 989 | 1,281,000 |
| 2014/04/03 | 990 | 995 | 986 | 987 | 1,917,000 |
| 2014/04/02 | 989 | 998 | 985 | 988 | 1,321,000 |
| 2014/04/01 | 994 | 995 | 980 | 983 | 1,510,000 |
| 2014/03/31 | 990 | 992 | 974 | 989 | 1,777,000 |
| 2014/03/28 | 966 | 981 | 961 | 981 | 1,799,000 |
| 2014/03/27 | 969 | 975 | 953 | 972 | 2,265,000 |
| 2014/03/26 | 986 | 989 | 968 | 973 | 2,428,000 |
| 2014/03/25 | 956 | 979 | 954 | 969 | 2,788,000 |
| 2014/03/24 | 937 | 962 | 932 | 956 | 4,870,000 |
| 2014/03/20 | 951 | 953 | 930 | 930 | 3,112,000 |
| 2014/03/19 | 968 | 969 | 949 | 951 | 2,882,000 |
| 2014/03/18 | 978 | 981 | 961 | 963 | 1,643,000 |
| 2014/03/17 | 970 | 973 | 957 | 963 | 1,971,000 |
| 2014/03/14 | 987 | 991 | 973 | 974 | 5,256,000 |
| 2014/03/13 | 1,019 | 1,026 | 1,015 | 1,018 | 1,970,000 |
| 2014/03/12 | 1,029 | 1,030 | 1,019 | 1,021 | 2,214,000 |
| 2014/03/11 | 1,049 | 1,053 | 1,040 | 1,053 | 1,439,000 |
| 2014/03/10 | 1,051 | 1,053 | 1,033 | 1,044 | 1,922,000 |
| 2014/03/07 | 1,047 | 1,055 | 1,042 | 1,050 | 1,965,000 |
| 2014/03/06 | 1,029 | 1,044 | 1,020 | 1,040 | 1,313,000 |
| 2014/03/05 | 1,031 | 1,032 | 1,021 | 1,021 | 1,422,000 |
| 2014/03/04 | 992 | 1,014 | 992 | 1,010 | 1,432,000 |
| 2014/03/03 | 1,007 | 1,010 | 992 | 1,005 | 1,632,000 |
| 2014/02/28 | 1,015 | 1,032 | 1,013 | 1,022 | 2,181,000 |
| 2014/02/27 | 1,030 | 1,036 | 1,023 | 1,029 | 1,118,000 |
| 2014/02/26 | 1,027 | 1,046 | 1,023 | 1,035 | 1,479,000 |
| 2014/02/25 | 1,040 | 1,047 | 1,036 | 1,046 | 1,304,000 |
| 2014/02/24 | 1,015 | 1,037 | 1,010 | 1,026 | 1,656,000 |
| 2014/02/21 | 995 | 1,025 | 994 | 1,023 | 2,482,000 |
| 2014/02/20 | 1,018 | 1,018 | 985 | 989 | 2,017,000 |
| 2014/02/19 | 1,016 | 1,026 | 1,013 | 1,020 | 1,108,000 |
| 2014/02/18 | 1,003 | 1,029 | 999 | 1,025 | 1,748,000 |
| 2014/02/17 | 981 | 998 | 973 | 995 | 1,323,000 |
| 2014/02/14 | 986 | 1,005 | 972 | 982 | 2,896,000 |
| 2014/02/13 | 1,015 | 1,017 | 991 | 995 | 1,675,000 |
| 2014/02/12 | 1,022 | 1,023 | 1,008 | 1,012 | 1,703,000 |
| 2014/02/10 | 997 | 1,003 | 982 | 1,002 | 3,265,000 |
| 2014/02/07 | 966 | 981 | 957 | 975 | 4,060,000 |
| 2014/02/06 | 956 | 974 | 954 | 966 | 1,537,000 |
| 2014/02/05 | 969 | 972 | 950 | 967 | 3,039,000 |
| 2014/02/04 | 988 | 992 | 954 | 954 | 3,245,000 |
| 2014/02/03 | 1,010 | 1,022 | 1,001 | 1,006 | 1,653,000 |
| 2014/01/31 | 1,027 | 1,034 | 1,013 | 1,025 | 2,989,000 |
| 2014/01/30 | 1,023 | 1,058 | 1,019 | 1,036 | 4,877,000 |
| 2014/01/29 | 1,019 | 1,028 | 1,010 | 1,024 | 1,958,000 |
| 2014/01/28 | 1,004 | 1,007 | 996 | 996 | 2,220,000 |
| 2014/01/27 | 1,005 | 1,015 | 1,002 | 1,003 | 2,354,000 |
| 2014/01/24 | 1,050 | 1,051 | 1,030 | 1,037 | 2,972,000 |
| 2014/01/23 | 1,090 | 1,090 | 1,067 | 1,067 | 1,968,000 |
| 2014/01/22 | 1,071 | 1,080 | 1,063 | 1,076 | 1,879,000 |
| 2014/01/21 | 1,084 | 1,087 | 1,070 | 1,070 | 1,808,000 |
| 2014/01/20 | 1,088 | 1,094 | 1,075 | 1,079 | 953,000 |
| 2014/01/17 | 1,083 | 1,090 | 1,077 | 1,085 | 1,498,000 |
| 2014/01/16 | 1,101 | 1,110 | 1,084 | 1,087 | 1,436,000 |
| 2014/01/15 | 1,083 | 1,100 | 1,082 | 1,100 | 1,895,000 |
| 2014/01/14 | 1,085 | 1,086 | 1,061 | 1,062 | 2,622,000 |
| 2014/01/10 | 1,087 | 1,111 | 1,085 | 1,102 | 2,991,000 |
| 2014/01/09 | 1,110 | 1,114 | 1,096 | 1,102 | 1,738,000 |
| 2014/01/08 | 1,104 | 1,123 | 1,102 | 1,121 | 1,499,000 |
| 2014/01/07 | 1,105 | 1,106 | 1,095 | 1,100 | 1,795,000 |
| 2014/01/06 | 1,110 | 1,115 | 1,093 | 1,105 | 2,135,000 |