[7912 東証1部] 大日本印刷 日足 時系列データ

[7912 東証1部] 大日本印刷 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152483.002489.002458.002473.009570002366255400
2017-12-142458.002496.002457.002494.008587002137135200
2017-12-132473.002486.002454.002458.006574001620319800
2017-12-122477.002491.002472.002474.006547001623199000
2017-12-112502.002504.002470.002477.009543002367133600
2017-12-082490.002515.002486.002500.0013164003285198200
2017-12-072440.002472.002433.002470.0010310002539367600
2017-12-062477.002483.002421.002427.0011314002761209900
2017-12-052416.002459.002411.002453.009389002294261100
2017-12-042472.002473.002432.002436.007326001793307200
2017-12-012473.002473.002445.002458.008142002002604400
2017-11-302456.002463.002441.002455.0016233003983965300
2017-11-292437.002454.002430.002450.008797002149355800
2017-11-282409.002427.002403.002415.008411002030672200
2017-11-272440.002449.002422.002422.008408002041825300
2017-11-242434.002441.002413.002429.007177001742292000
2017-11-222450.002458.002435.002441.007963001947793300
2017-11-212446.002465.002437.002437.007586001854349600
2017-11-202455.002458.002440.002445.006374001559869700
2017-11-172494.002499.002449.002465.008697002151996000
2017-11-162465.002472.002445.002467.008813002168042100
2017-11-152471.002488.002451.002453.0011688002882491000
2017-11-142500.002505.002475.002476.0011418002841677300
2017-11-132542.002548.002484.002484.0014765003700709700
2017-11-102630.002648.002534.002541.0025888006672165300
2017-11-092838.002854.002756.002787.0015904004473887000
2017-11-082817.002834.002813.002832.008379002367923800
2017-11-072779.002849.002775.002849.0010277002900737900
2017-11-062795.002825.002783.002791.008496002378669200
2017-11-022761.002827.002758.002821.0012751003575828900
2017-11-012715.002760.002707.002751.0011730003220047600
2017-10-312690.002714.002684.002705.008411002272853700
2017-10-302697.002713.002695.002706.0016596004490508000
2017-10-272702.002718.002679.002712.008862002397891200
2017-10-262682.002697.002669.002674.004562001222030800
2017-10-252730.002733.002673.002683.009204002479567600
2017-10-242710.002724.002699.002722.007902002145499500
2017-10-232706.002708.002687.002692.005629001516903100
2017-10-202666.002685.002654.002681.007488002005387900
2017-10-192664.002684.002660.002667.006291001680230200
2017-10-182673.002698.002670.002686.008329002234672000
2017-10-172685.002687.002654.002665.007984002128462800
2017-10-162664.002676.002656.002670.006964001858831700
2017-10-132650.002690.002625.002649.0012884003408274900
2017-10-122649.002676.002641.002674.008659002306179600
2017-10-112620.002645.002614.002640.006880001812107000
2017-10-102661.002668.002623.002640.0011964003155189000
2017-10-062700.002705.002673.002679.007355001972927500
2017-10-052697.002705.002687.002697.004835001303280300
2017-10-042708.002711.002683.002697.006260001688876800
2017-10-032700.002703.002681.002689.006126001649426000
2017-10-022679.002679.002654.002676.007217001926484700
2017-09-292705.002712.002685.002693.008457002277537600
2017-09-282704.002721.002694.002712.008512002306258200
2017-09-272734.002749.002683.002699.008308002243304900
2017-09-261368.001384.001363.001381.0013070001801938000
2017-09-251373.001377.001366.001374.009980001369486000
2017-09-221377.001384.001361.001369.0019950002734064000
2017-09-211371.001379.001358.001367.0020790002845862000
2017-09-201327.001350.001321.001349.0024080003231681000
2017-09-191316.001329.001315.001325.0013760001819745000
2017-09-151326.001327.001308.001310.0030040003944788000
2017-09-141330.001338.001325.001326.0014150001881180000
2017-09-131331.001338.001329.001329.0012160001620261000
2017-09-121320.001323.001310.001320.0010470001381316000
2017-09-111290.001302.001287.001302.0011660001514143000
2017-09-081278.001285.001271.001278.0028060003585885000
2017-09-071291.001303.001287.001296.0014970001938789000
2017-09-061285.001294.001280.001281.0020690002658352000
2017-09-051299.001299.001280.001289.0013040001681129000
2017-09-041295.001300.001283.001286.0010140001305929000
2017-09-011301.001305.001293.001304.0011950001553587000
2017-08-311300.001306.001295.001298.0020120002614060000
2017-08-301294.001299.001285.001297.0011760001521032000
2017-08-291289.001290.001278.001286.0011960001535717000
2017-08-281293.001298.001285.001297.0010030001296204000
2017-08-251292.001296.001284.001288.009550001231107000
2017-08-241290.001300.001289.001290.008750001131759000
2017-08-231307.001312.001297.001300.008850001152917000
2017-08-221291.001301.001291.001293.00755000977966000
2017-08-211289.001305.001286.001298.0011310001468868000
2017-08-181292.001302.001290.001291.0011990001552299000
2017-08-171302.001321.001302.001309.0016050002105901000
2017-08-161296.001319.001294.001305.0014330001876674000
2017-08-151314.001323.001300.001303.0019990002614045000
2017-08-141303.001323.001292.001301.0037170004871038000
2017-08-101322.001329.001279.001302.0075220009806522000
2017-08-091245.001251.001227.001232.0017760002190725000
2017-08-081247.001259.001238.001259.0014880001864077000
2017-08-071237.001249.001236.001247.009390001168235000
2017-08-041233.001235.001226.001234.009430001161296000
2017-08-031240.001240.001233.001238.00798000986568000
2017-08-021243.001247.001232.001237.00801000991418000
2017-08-011224.001241.001220.001241.0014890001842166000
2017-07-311227.001229.001216.001217.0017510002139074000
2017-07-281239.001239.001230.001233.0011600001430927000
2017-07-271246.001251.001238.001240.0011720001458150000
2017-07-261253.001256.001240.001246.008200001022333000
2017-07-251248.001251.001243.001248.0012030001501767000
2017-07-241254.001254.001244.001250.0013100001636556000
2017-07-211274.001282.001265.001267.0014670001862699000
2017-07-201284.001293.001277.001286.0010620001365067000
2017-07-191282.001293.001280.001286.0012150001563705000
2017-07-181292.001292.001275.001285.0016290002092019000
2017-07-141274.001303.001268.001294.0033060004264970000
2017-07-131265.001271.001264.001268.0012050001527957000
2017-07-121262.001267.001258.001262.0012440001569974000
2017-07-111253.001270.001250.001269.0012700001602649000
2017-07-101254.001256.001241.001253.0019530002444337000
2017-07-071236.001240.001232.001234.0013800001704197000
2017-07-061235.001245.001231.001242.0014840001837571000
2017-07-051232.001238.001227.001235.0015370001895426000
2017-07-041248.001248.001229.001231.0016390002026956000
2017-07-031246.001246.001233.001239.0015360001901802000
2017-06-301248.001257.001243.001248.0022790002845733000
2017-06-291253.001269.001252.001269.0017680002236941000
2017-06-281243.001257.001243.001248.0010410001300980000
2017-06-271250.001252.001243.001250.0014860001854721000
2017-06-261257.001261.001247.001247.0010480001311342000
2017-06-231265.001265.001257.001262.0014920001881934000
2017-06-221255.001268.001254.001265.0017490002207504000
2017-06-211261.001262.001254.001255.0015380001933921000
2017-06-201259.001273.001259.001268.0018460002338549000
2017-06-191242.001265.001242.001259.0018900002378624000
2017-06-161247.001249.001240.001242.0021600002686423000
2017-06-151231.001240.001228.001236.0018140002239586000
2017-06-141235.001239.001232.001234.0014000001729319000
2017-06-131225.001232.001224.001231.0011700001438695000
2017-06-121226.001232.001222.001230.0014900001829549000
2017-06-091237.001249.001227.001230.0035700004420474000
2017-06-081248.001248.001226.001237.0024160002984658000
2017-06-071243.001243.001223.001239.0018480002283023000
2017-06-061257.001257.001232.001234.0017500002171067000
2017-06-051257.001263.001250.001257.0018770002358141000
2017-06-021249.001266.001241.001263.0026100003281871000
2017-06-011231.001240.001228.001238.0024370003010440000
2017-05-311242.001243.001223.001231.0023590002903071000
2017-05-301235.001244.001230.001241.009470001172070000
2017-05-291230.001242.001227.001240.008590001062414000
2017-05-261238.001241.001228.001228.0013670001686631000
2017-05-251235.001244.001226.001241.0018750002321809000
2017-05-241240.001242.001232.001240.0016100001992421000
2017-05-231221.001232.001220.001225.0011190001373324000
2017-05-221231.001234.001223.001227.0013810001694754000
2017-05-191231.001232.001218.001225.0021650002651973000
2017-05-181239.001247.001230.001237.0022270002752306000
2017-05-171258.001264.001254.001258.0018890002377023000
2017-05-161251.001269.001251.001268.0024660003115905000
2017-05-151247.001259.001236.001250.0052950006613455000
2017-05-121250.001250.001237.001247.0017130002136145000
2017-05-111262.001263.001246.001247.0015310001914403000
2017-05-101263.001273.001263.001268.0020220002564149000
2017-05-091270.001272.001260.001260.0020310002565648000
2017-05-081252.001277.001251.001276.0025230003197887000
2017-05-021240.001248.001235.001238.0018820002333890000
2017-05-011236.001240.001226.001239.0010680001317585000
2017-04-281230.001240.001229.001240.0019300002386157000
2017-04-271226.001232.001223.001229.0013930001710925000
2017-04-261223.001228.001217.001228.0013520001654154000
2017-04-251212.001222.001204.001219.0015680001905740000
2017-04-241214.001221.001207.001217.0013250001609911000
2017-04-211196.001205.001193.001202.0016890002026627000
2017-04-201191.001201.001185.001188.0017140002043492000
2017-04-191187.001199.001186.001192.0017050002033588000
2017-04-181200.001203.001187.001193.0011130001328366000
2017-04-171170.001189.001169.001188.0011560001368662000
2017-04-141207.001208.001171.001173.0018470002193767000
2017-04-131192.001199.001186.001191.0017100002036548000
2017-04-121206.001212.001196.001205.0016530001986772000
2017-04-111220.001228.001218.001221.0011920001456395000
2017-04-101221.001228.001216.001225.0017540002143036000
2017-04-071196.001214.001192.001206.0028920003482342000
2017-04-061200.001203.001182.001184.0016670001980486000
2017-04-051212.001217.001200.001205.0020170002436665000
2017-04-041206.001213.001195.001207.0016710002014313000
2017-04-031212.001214.001203.001204.0015970001926991000
2017-03-311223.001223.001200.001200.0022830002762969000
2017-03-301207.001215.001203.001207.0015750001903817000
2017-03-291212.001212.001196.001207.0017370002090040000
2017-03-281220.001226.001210.001216.0015120001840752000
2017-03-271207.001210.001199.001206.0012750001537432000
2017-03-241220.001235.001215.001223.0015530001900971000
2017-03-231219.001220.001201.001216.0014710001783874000
2017-03-221218.001229.001213.001213.0016260001982125000
2017-03-211228.001243.001222.001242.0017620002178940000
2017-03-171226.001232.001221.001226.0018240002237385000
2017-03-161226.001238.001223.001233.0016890002080975000
2017-03-151225.001229.001219.001227.0013760001686878000
2017-03-141235.001241.001228.001230.0012390001527072000
2017-03-131233.001244.001229.001239.0015040001861417000
2017-03-101220.001247.001220.001241.0022940002823141000
2017-03-091227.001227.001216.001220.0011860001447257000
2017-03-081222.001225.001214.001217.0012350001503833000
2017-03-071224.001231.001219.001227.0016390002007574000
2017-03-061223.001227.001218.001221.0010160001241584000
2017-03-031239.001243.001224.001230.0018130002229999000
2017-03-021243.001249.001236.001244.0017350002159406000
2017-03-011223.001235.001220.001234.0016630002046059000
2017-02-281215.001234.001211.001222.0015770001930632000
2017-02-271211.001215.001200.001210.0010480001267036000
2017-02-241216.001225.001212.001218.0011540001404838000
2017-02-231215.001225.001204.001225.0012950001578229000
2017-02-221196.001219.001193.001215.0014820001792412000
2017-02-211187.001199.001184.001196.0010960001308553000
2017-02-201186.001192.001176.001186.0013700001622038000
2017-02-171197.001200.001192.001197.00835000998796000
2017-02-161213.001217.001200.001203.0012030001451702000
2017-02-151211.001215.001207.001212.009240001119323000
2017-02-141206.001214.001198.001199.0011370001369724000
2017-02-131212.001212.001200.001205.0016440001980341000
2017-02-101198.001207.001161.001206.0025130002994441000
2017-02-091140.001146.001135.001141.0010140001156912000
2017-02-081144.001151.001140.001151.0012060001383056000
2017-02-071138.001148.001138.001146.0011650001333078000
2017-02-061154.001156.001136.001143.0013060001494125000
2017-02-031140.001148.001134.001143.0014250001627948000
2017-02-021155.001155.001129.001132.0010540001200425000
2017-02-011140.001154.001131.001154.0010250001174879000
2017-01-311151.001155.001143.001149.0012430001428571000
2017-01-301161.001164.001151.001161.009430001092737000
2017-01-271168.001170.001157.001162.0010630001235945000
2017-01-261162.001164.001154.001163.0012890001496975000
2017-01-251154.001160.001141.001147.0010620001219602000
2017-01-241146.001148.001134.001136.009870001123124000
2017-01-231148.001154.001139.001147.0013180001511853000
2017-01-201153.001162.001151.001158.0011340001314017000
2017-01-191158.001168.001156.001165.0013110001525069000
2017-01-181156.001157.001142.001154.0014050001615484000
2017-01-171181.001183.001159.001159.0011320001319661000
2017-01-161182.001187.001173.001179.0011720001382736000
2017-01-131180.001200.001179.001194.0014500001722943000
2017-01-121195.001195.001180.001182.0011170001322449000
2017-01-111195.001200.001190.001194.0010490001253070000
2017-01-101203.001205.001187.001190.0017770002122265000
2017-01-061215.001216.001202.001210.0015140001831409000
2017-01-051206.001225.001202.001218.0023870002898439000
2017-01-041180.001211.001179.001211.0025670003081542000
2016-12-301158.001167.001154.001155.0014110001633111000
2016-12-291178.001180.001164.001166.0013400001568428000
2016-12-281169.001190.001166.001180.0017800002098965000
2016-12-271157.001176.001151.001161.0019040002215542000
2016-12-261160.001161.001151.001157.009080001050565000
2016-12-221151.001159.001150.001159.0011440001321543000
2016-12-211160.001162.001146.001151.0014020001615768000
2016-12-201160.001163.001152.001160.0012430001440649000
2016-12-191164.001164.001155.001161.009870001145114000
2016-12-161159.001162.001146.001160.0018500002139777000
2016-12-151150.001159.001146.001150.0012070001390875000
2016-12-141156.001160.001150.001150.0014490001669940000
2016-12-131150.001163.001145.001162.0013880001605968000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter