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 |
---|---|---|---|---|---|
2020/12/30 | 1,869 | 1,869 | 1,843 | 1,855 | 692,400 |
2020/12/29 | 1,868 | 1,886 | 1,854 | 1,884 | 835,800 |
2020/12/28 | 1,874 | 1,881 | 1,849 | 1,856 | 627,300 |
2020/12/25 | 1,863 | 1,869 | 1,853 | 1,863 | 355,300 |
2020/12/24 | 1,865 | 1,885 | 1,853 | 1,857 | 483,900 |
2020/12/23 | 1,870 | 1,873 | 1,847 | 1,858 | 617,000 |
2020/12/22 | 1,880 | 1,890 | 1,858 | 1,862 | 824,500 |
2020/12/21 | 1,924 | 1,929 | 1,888 | 1,909 | 645,300 |
2020/12/18 | 1,913 | 1,920 | 1,901 | 1,917 | 1,095,100 |
2020/12/17 | 1,924 | 1,929 | 1,905 | 1,907 | 765,400 |
2020/12/16 | 1,907 | 1,922 | 1,902 | 1,917 | 735,900 |
2020/12/15 | 1,924 | 1,928 | 1,898 | 1,905 | 835,600 |
2020/12/14 | 1,879 | 1,928 | 1,879 | 1,911 | 967,500 |
2020/12/11 | 1,888 | 1,897 | 1,853 | 1,877 | 932,800 |
2020/12/10 | 1,901 | 1,924 | 1,884 | 1,884 | 754,600 |
2020/12/09 | 1,877 | 1,895 | 1,869 | 1,889 | 755,100 |
2020/12/08 | 1,887 | 1,911 | 1,883 | 1,883 | 964,200 |
2020/12/07 | 1,941 | 1,952 | 1,905 | 1,906 | 1,679,800 |
2020/12/04 | 1,927 | 1,944 | 1,918 | 1,926 | 946,600 |
2020/12/03 | 1,961 | 1,970 | 1,946 | 1,948 | 964,400 |
2020/12/02 | 1,975 | 1,975 | 1,950 | 1,959 | 1,400,200 |
2020/12/01 | 1,983 | 2,009 | 1,962 | 1,977 | 1,162,600 |
2020/11/30 | 1,988 | 1,991 | 1,942 | 1,956 | 3,095,300 |
2020/11/27 | 1,993 | 2,010 | 1,973 | 2,008 | 1,140,100 |
2020/11/26 | 2,001 | 2,003 | 1,975 | 1,995 | 801,200 |
2020/11/25 | 2,055 | 2,064 | 2,012 | 2,016 | 947,400 |
2020/11/24 | 2,059 | 2,073 | 2,023 | 2,030 | 1,028,200 |
2020/11/20 | 1,988 | 2,024 | 1,987 | 2,021 | 713,600 |
2020/11/19 | 1,964 | 2,007 | 1,945 | 2,003 | 1,203,700 |
2020/11/18 | 2,003 | 2,016 | 1,978 | 1,994 | 947,700 |
2020/11/17 | 2,023 | 2,039 | 1,998 | 2,030 | 1,016,100 |
2020/11/16 | 2,018 | 2,032 | 2,000 | 2,004 | 1,014,600 |
2020/11/13 | 2,028 | 2,042 | 1,973 | 1,986 | 1,195,500 |
2020/11/12 | 2,101 | 2,109 | 2,033 | 2,049 | 1,184,300 |
2020/11/11 | 2,231 | 2,231 | 2,084 | 2,094 | 1,479,600 |
2020/11/10 | 2,189 | 2,199 | 2,157 | 2,185 | 1,022,300 |
2020/11/09 | 2,075 | 2,120 | 2,054 | 2,105 | 780,800 |
2020/11/06 | 1,995 | 2,060 | 1,984 | 2,056 | 722,300 |
2020/11/05 | 2,009 | 2,027 | 1,982 | 2,026 | 635,400 |
2020/11/04 | 2,024 | 2,040 | 1,996 | 2,020 | 837,600 |
2020/11/02 | 1,959 | 2,006 | 1,955 | 1,994 | 696,900 |
2020/10/30 | 1,980 | 1,980 | 1,933 | 1,939 | 866,900 |
2020/10/29 | 1,977 | 2,018 | 1,966 | 2,003 | 692,400 |
2020/10/28 | 2,042 | 2,044 | 1,994 | 2,009 | 637,700 |
2020/10/27 | 2,060 | 2,069 | 2,040 | 2,060 | 419,100 |
2020/10/26 | 2,090 | 2,109 | 2,076 | 2,086 | 278,300 |
2020/10/23 | 2,101 | 2,105 | 2,072 | 2,093 | 488,500 |
2020/10/22 | 2,106 | 2,115 | 2,096 | 2,096 | 404,700 |
2020/10/21 | 2,115 | 2,135 | 2,104 | 2,133 | 534,100 |
2020/10/20 | 2,115 | 2,124 | 2,083 | 2,088 | 641,900 |
2020/10/19 | 2,093 | 2,142 | 2,093 | 2,132 | 477,800 |
2020/10/16 | 2,096 | 2,114 | 2,086 | 2,089 | 733,700 |
2020/10/15 | 2,081 | 2,126 | 2,079 | 2,112 | 1,127,000 |
2020/10/14 | 2,056 | 2,077 | 2,044 | 2,073 | 606,400 |
2020/10/13 | 2,062 | 2,066 | 2,039 | 2,053 | 385,300 |
2020/10/12 | 2,076 | 2,076 | 2,034 | 2,040 | 484,400 |
2020/10/09 | 2,109 | 2,115 | 2,068 | 2,077 | 696,500 |
2020/10/08 | 2,116 | 2,133 | 2,102 | 2,106 | 525,600 |
2020/10/07 | 2,093 | 2,107 | 2,064 | 2,099 | 778,600 |
2020/10/06 | 2,115 | 2,121 | 2,101 | 2,105 | 497,800 |
2020/10/05 | 2,093 | 2,121 | 2,082 | 2,096 | 666,700 |
2020/10/02 | 2,141 | 2,157 | 2,063 | 2,077 | 895,200 |
2020/09/30 | 2,189 | 2,189 | 2,126 | 2,126 | 1,014,500 |
2020/09/29 | 2,200 | 2,210 | 2,164 | 2,200 | 792,100 |
2020/09/28 | 2,241 | 2,262 | 2,219 | 2,255 | 1,085,300 |
2020/09/25 | 2,238 | 2,255 | 2,224 | 2,231 | 765,900 |
2020/09/24 | 2,203 | 2,237 | 2,181 | 2,216 | 766,400 |
2020/09/23 | 2,221 | 2,227 | 2,178 | 2,210 | 875,900 |
2020/09/18 | 2,200 | 2,254 | 2,192 | 2,250 | 1,318,800 |
2020/09/17 | 2,200 | 2,223 | 2,186 | 2,201 | 829,500 |
2020/09/16 | 2,180 | 2,183 | 2,156 | 2,172 | 674,900 |
2020/09/15 | 2,217 | 2,222 | 2,179 | 2,186 | 640,000 |
2020/09/14 | 2,165 | 2,216 | 2,151 | 2,203 | 752,900 |
2020/09/11 | 2,098 | 2,160 | 2,090 | 2,160 | 1,011,000 |
2020/09/10 | 2,120 | 2,126 | 2,095 | 2,121 | 882,200 |
2020/09/09 | 2,110 | 2,116 | 2,086 | 2,112 | 950,100 |
2020/09/08 | 2,152 | 2,163 | 2,140 | 2,160 | 406,700 |
2020/09/07 | 2,168 | 2,173 | 2,142 | 2,147 | 533,600 |
2020/09/04 | 2,176 | 2,181 | 2,153 | 2,166 | 534,500 |
2020/09/03 | 2,245 | 2,245 | 2,200 | 2,204 | 601,700 |
2020/09/02 | 2,231 | 2,250 | 2,209 | 2,214 | 667,400 |
2020/09/01 | 2,246 | 2,262 | 2,226 | 2,254 | 600,100 |
2020/08/31 | 2,271 | 2,286 | 2,244 | 2,254 | 830,600 |
2020/08/28 | 2,294 | 2,317 | 2,224 | 2,244 | 737,400 |
2020/08/27 | 2,290 | 2,309 | 2,279 | 2,295 | 574,900 |
2020/08/26 | 2,260 | 2,286 | 2,259 | 2,282 | 304,900 |
2020/08/25 | 2,256 | 2,302 | 2,256 | 2,281 | 516,800 |
2020/08/24 | 2,250 | 2,255 | 2,222 | 2,223 | 383,900 |
2020/08/21 | 2,264 | 2,284 | 2,241 | 2,243 | 364,400 |
2020/08/20 | 2,265 | 2,278 | 2,244 | 2,244 | 439,800 |
2020/08/19 | 2,251 | 2,283 | 2,246 | 2,275 | 475,500 |
2020/08/18 | 2,276 | 2,292 | 2,263 | 2,275 | 366,400 |
2020/08/17 | 2,296 | 2,306 | 2,273 | 2,273 | 376,500 |
2020/08/14 | 2,340 | 2,341 | 2,303 | 2,305 | 559,800 |
2020/08/13 | 2,321 | 2,339 | 2,291 | 2,327 | 756,100 |
2020/08/12 | 2,264 | 2,314 | 2,256 | 2,313 | 704,500 |
2020/08/11 | 2,196 | 2,263 | 2,196 | 2,263 | 753,300 |
2020/08/07 | 2,229 | 2,235 | 2,191 | 2,212 | 659,000 |
2020/08/06 | 2,240 | 2,295 | 2,227 | 2,237 | 960,400 |
2020/08/05 | 2,365 | 2,366 | 2,320 | 2,357 | 479,100 |
2020/08/04 | 2,361 | 2,394 | 2,347 | 2,375 | 389,500 |
2020/08/03 | 2,321 | 2,351 | 2,317 | 2,345 | 482,100 |
2020/07/31 | 2,375 | 2,383 | 2,293 | 2,294 | 599,300 |
2020/07/30 | 2,399 | 2,424 | 2,366 | 2,376 | 519,900 |
2020/07/29 | 2,390 | 2,419 | 2,370 | 2,373 | 581,300 |
2020/07/28 | 2,418 | 2,439 | 2,398 | 2,404 | 445,800 |
2020/07/27 | 2,419 | 2,426 | 2,371 | 2,422 | 486,300 |
2020/07/22 | 2,467 | 2,484 | 2,443 | 2,443 | 550,400 |
2020/07/21 | 2,449 | 2,468 | 2,439 | 2,454 | 608,600 |
2020/07/20 | 2,518 | 2,518 | 2,478 | 2,499 | 282,300 |
2020/07/17 | 2,513 | 2,518 | 2,467 | 2,483 | 437,100 |
2020/07/16 | 2,509 | 2,539 | 2,502 | 2,528 | 542,000 |
2020/07/15 | 2,500 | 2,550 | 2,500 | 2,537 | 758,100 |
2020/07/14 | 2,455 | 2,470 | 2,441 | 2,467 | 427,700 |
2020/07/13 | 2,455 | 2,480 | 2,437 | 2,477 | 438,500 |
2020/07/10 | 2,407 | 2,436 | 2,392 | 2,417 | 809,700 |
2020/07/09 | 2,392 | 2,420 | 2,364 | 2,383 | 481,300 |
2020/07/08 | 2,453 | 2,478 | 2,416 | 2,421 | 665,000 |
2020/07/07 | 2,462 | 2,462 | 2,422 | 2,443 | 509,300 |
2020/07/06 | 2,412 | 2,458 | 2,402 | 2,448 | 323,300 |
2020/07/03 | 2,433 | 2,456 | 2,380 | 2,401 | 402,700 |
2020/07/02 | 2,409 | 2,432 | 2,385 | 2,418 | 660,600 |
2020/07/01 | 2,484 | 2,484 | 2,379 | 2,391 | 626,900 |
2020/06/30 | 2,491 | 2,501 | 2,466 | 2,469 | 843,900 |
2020/06/29 | 2,453 | 2,458 | 2,404 | 2,411 | 597,900 |
2020/06/26 | 2,477 | 2,507 | 2,457 | 2,489 | 557,200 |
2020/06/25 | 2,437 | 2,469 | 2,419 | 2,431 | 594,200 |
2020/06/24 | 2,498 | 2,520 | 2,481 | 2,492 | 629,500 |
2020/06/23 | 2,500 | 2,560 | 2,486 | 2,529 | 625,800 |
2020/06/22 | 2,459 | 2,499 | 2,456 | 2,475 | 294,900 |
2020/06/19 | 2,469 | 2,497 | 2,450 | 2,487 | 1,130,200 |
2020/06/18 | 2,483 | 2,499 | 2,443 | 2,462 | 1,333,500 |
2020/06/17 | 2,529 | 2,529 | 2,472 | 2,489 | 516,400 |
2020/06/16 | 2,504 | 2,544 | 2,456 | 2,529 | 1,026,700 |
2020/06/15 | 2,519 | 2,536 | 2,419 | 2,426 | 510,500 |
2020/06/12 | 2,523 | 2,533 | 2,463 | 2,530 | 911,800 |
2020/06/11 | 2,610 | 2,628 | 2,569 | 2,573 | 815,600 |
2020/06/10 | 2,620 | 2,655 | 2,604 | 2,637 | 787,000 |
2020/06/09 | 2,603 | 2,637 | 2,598 | 2,629 | 754,500 |
2020/06/08 | 2,578 | 2,596 | 2,556 | 2,596 | 767,100 |
2020/06/05 | 2,520 | 2,537 | 2,493 | 2,534 | 684,300 |
2020/06/04 | 2,581 | 2,583 | 2,498 | 2,553 | 793,600 |
2020/06/03 | 2,522 | 2,548 | 2,490 | 2,513 | 653,700 |
2020/06/02 | 2,455 | 2,476 | 2,423 | 2,458 | 687,900 |
2020/06/01 | 2,424 | 2,459 | 2,411 | 2,442 | 680,900 |
2020/05/29 | 2,440 | 2,467 | 2,406 | 2,449 | 1,686,500 |
2020/05/28 | 2,364 | 2,455 | 2,360 | 2,437 | 1,564,400 |
2020/05/27 | 2,300 | 2,370 | 2,286 | 2,349 | 1,276,500 |
2020/05/26 | 2,238 | 2,291 | 2,216 | 2,279 | 589,700 |
2020/05/25 | 2,176 | 2,209 | 2,160 | 2,209 | 350,200 |
2020/05/22 | 2,194 | 2,194 | 2,124 | 2,137 | 578,500 |
2020/05/21 | 2,228 | 2,240 | 2,187 | 2,209 | 517,500 |
2020/05/20 | 2,175 | 2,215 | 2,158 | 2,203 | 674,100 |
2020/05/19 | 2,200 | 2,207 | 2,179 | 2,180 | 670,000 |
2020/05/18 | 2,096 | 2,133 | 2,077 | 2,126 | 412,300 |
2020/05/15 | 2,104 | 2,107 | 2,051 | 2,079 | 495,100 |
2020/05/14 | 2,153 | 2,165 | 2,058 | 2,060 | 677,100 |
2020/05/13 | 2,124 | 2,186 | 2,120 | 2,175 | 697,200 |
2020/05/12 | 2,200 | 2,201 | 2,153 | 2,164 | 616,900 |
2020/05/11 | 2,216 | 2,234 | 2,202 | 2,207 | 501,900 |
2020/05/08 | 2,174 | 2,216 | 2,156 | 2,216 | 827,900 |
2020/05/07 | 2,120 | 2,156 | 2,112 | 2,149 | 667,400 |
2020/05/01 | 2,273 | 2,278 | 2,173 | 2,185 | 719,800 |
2020/04/30 | 2,363 | 2,364 | 2,287 | 2,290 | 931,900 |
2020/04/28 | 2,303 | 2,303 | 2,263 | 2,282 | 416,200 |
2020/04/27 | 2,242 | 2,299 | 2,233 | 2,293 | 419,400 |
2020/04/24 | 2,221 | 2,232 | 2,197 | 2,215 | 477,700 |
2020/04/23 | 2,169 | 2,233 | 2,167 | 2,233 | 452,200 |
2020/04/22 | 2,190 | 2,203 | 2,138 | 2,153 | 690,800 |
2020/04/21 | 2,229 | 2,240 | 2,178 | 2,190 | 575,700 |
2020/04/20 | 2,254 | 2,278 | 2,254 | 2,262 | 339,200 |
2020/04/17 | 2,275 | 2,314 | 2,259 | 2,288 | 561,800 |
2020/04/16 | 2,280 | 2,291 | 2,244 | 2,258 | 628,900 |
2020/04/15 | 2,305 | 2,323 | 2,282 | 2,310 | 739,500 |
2020/04/14 | 2,307 | 2,329 | 2,284 | 2,327 | 514,400 |
2020/04/13 | 2,288 | 2,318 | 2,272 | 2,294 | 376,900 |
2020/04/10 | 2,354 | 2,354 | 2,263 | 2,327 | 653,200 |
2020/04/09 | 2,321 | 2,350 | 2,267 | 2,304 | 693,400 |
2020/04/08 | 2,288 | 2,351 | 2,258 | 2,317 | 792,500 |
2020/04/07 | 2,299 | 2,344 | 2,230 | 2,288 | 844,800 |
2020/04/06 | 2,152 | 2,281 | 2,138 | 2,258 | 938,500 |
2020/04/03 | 2,163 | 2,201 | 2,117 | 2,145 | 769,500 |
2020/04/02 | 2,203 | 2,227 | 2,165 | 2,176 | 858,600 |
2020/04/01 | 2,308 | 2,329 | 2,187 | 2,216 | 945,100 |
2020/03/31 | 2,456 | 2,468 | 2,293 | 2,301 | 1,644,700 |
2020/03/30 | 2,378 | 2,475 | 2,333 | 2,470 | 1,117,100 |
2020/03/27 | 2,395 | 2,460 | 2,364 | 2,460 | 1,869,200 |
2020/03/26 | 2,204 | 2,263 | 2,160 | 2,239 | 1,255,700 |
2020/03/25 | 2,193 | 2,249 | 2,167 | 2,246 | 1,695,200 |
2020/03/24 | 2,072 | 2,090 | 1,983 | 2,043 | 1,356,200 |
2020/03/23 | 1,975 | 2,038 | 1,921 | 2,023 | 1,770,100 |
2020/03/19 | 2,107 | 2,120 | 1,954 | 1,969 | 1,916,200 |
2020/03/18 | 2,074 | 2,153 | 2,031 | 2,060 | 1,690,000 |
2020/03/17 | 1,971 | 2,072 | 1,924 | 2,035 | 1,818,600 |
2020/03/16 | 2,047 | 2,100 | 2,001 | 2,008 | 1,277,200 |
2020/03/13 | 2,050 | 2,122 | 1,971 | 2,041 | 2,748,500 |
2020/03/12 | 2,240 | 2,247 | 2,144 | 2,172 | 1,581,800 |
2020/03/11 | 2,282 | 2,339 | 2,263 | 2,290 | 1,526,300 |
2020/03/10 | 2,288 | 2,298 | 2,192 | 2,291 | 1,663,800 |
2020/03/09 | 2,384 | 2,388 | 2,278 | 2,298 | 1,529,600 |
2020/03/06 | 2,527 | 2,527 | 2,436 | 2,443 | 1,337,900 |
2020/03/05 | 2,584 | 2,589 | 2,571 | 2,577 | 1,412,800 |
2020/03/04 | 2,496 | 2,544 | 2,480 | 2,531 | 1,273,600 |
2020/03/03 | 2,600 | 2,605 | 2,534 | 2,534 | 1,699,500 |
2020/03/02 | 2,540 | 2,628 | 2,520 | 2,584 | 1,470,600 |
2020/02/28 | 2,591 | 2,613 | 2,565 | 2,595 | 1,675,000 |
2020/02/27 | 2,730 | 2,740 | 2,662 | 2,671 | 1,463,500 |
2020/02/26 | 2,750 | 2,755 | 2,719 | 2,746 | 1,335,900 |
2020/02/25 | 2,789 | 2,806 | 2,770 | 2,773 | 1,142,700 |
2020/02/21 | 2,916 | 2,943 | 2,905 | 2,914 | 836,000 |
2020/02/20 | 2,935 | 2,974 | 2,933 | 2,936 | 818,600 |
2020/02/19 | 2,931 | 2,936 | 2,904 | 2,920 | 946,800 |
2020/02/18 | 2,946 | 2,954 | 2,914 | 2,925 | 735,200 |
2020/02/17 | 2,968 | 2,973 | 2,934 | 2,964 | 634,200 |
2020/02/14 | 2,981 | 2,991 | 2,962 | 2,980 | 802,900 |
2020/02/13 | 3,050 | 3,050 | 2,974 | 2,999 | 989,300 |
2020/02/12 | 3,055 | 3,065 | 3,025 | 3,025 | 691,500 |
2020/02/10 | 3,045 | 3,065 | 3,040 | 3,050 | 694,800 |
2020/02/07 | 3,120 | 3,120 | 3,065 | 3,075 | 724,200 |
2020/02/06 | 3,100 | 3,135 | 3,090 | 3,125 | 1,178,700 |
2020/02/05 | 3,095 | 3,120 | 3,070 | 3,090 | 914,000 |
2020/02/04 | 3,040 | 3,085 | 3,035 | 3,085 | 731,800 |
2020/02/03 | 3,015 | 3,070 | 3,015 | 3,055 | 941,600 |
2020/01/31 | 3,040 | 3,090 | 3,035 | 3,045 | 1,073,300 |
2020/01/30 | 3,040 | 3,055 | 2,987 | 2,998 | 864,800 |
2020/01/29 | 3,015 | 3,045 | 3,015 | 3,035 | 582,600 |
2020/01/28 | 3,005 | 3,015 | 2,990 | 3,000 | 778,300 |
2020/01/27 | 3,020 | 3,035 | 3,010 | 3,020 | 588,200 |
2020/01/24 | 3,070 | 3,070 | 3,055 | 3,060 | 613,700 |
2020/01/23 | 3,030 | 3,075 | 3,030 | 3,070 | 796,300 |
2020/01/22 | 3,020 | 3,065 | 3,020 | 3,060 | 587,900 |
2020/01/21 | 3,000 | 3,030 | 3,000 | 3,020 | 602,300 |
2020/01/20 | 2,995 | 3,010 | 2,992 | 3,000 | 671,500 |
2020/01/17 | 2,992 | 3,005 | 2,978 | 2,994 | 1,030,700 |
2020/01/16 | 2,946 | 2,994 | 2,946 | 2,987 | 1,080,800 |
2020/01/15 | 2,927 | 2,938 | 2,907 | 2,932 | 1,322,200 |
2020/01/14 | 3,025 | 3,035 | 2,969 | 2,977 | 846,900 |
2020/01/10 | 2,993 | 3,025 | 2,988 | 3,015 | 872,200 |
2020/01/09 | 2,949 | 2,980 | 2,949 | 2,970 | 1,080,700 |
2020/01/08 | 2,927 | 2,933 | 2,886 | 2,924 | 1,281,000 |
2020/01/07 | 2,970 | 2,987 | 2,954 | 2,974 | 1,154,200 |
2020/01/06 | 2,920 | 2,955 | 2,918 | 2,950 | 897,500 |