[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 
2017-08-181292.001302.001290.001291.0011990001552299000
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
2016-12-121150.001159.001141.001150.0016760001926386000
2016-12-091119.001141.001116.001138.0027630003115881000
2016-12-081121.001121.001111.001120.0017560001959673000
2016-12-071102.001109.001095.001104.0016750001849791000
2016-12-061110.001114.001090.001093.0017160001882283000
2016-12-051089.001100.001089.001092.0011800001290733000
2016-12-021094.001105.001089.001104.0013400001472753000
2016-12-011100.001110.001089.001101.0026380002902852000
2016-11-301081.001085.001076.001082.0020530002220353000
2016-11-291081.001083.001075.001078.0016770001808886000
2016-11-281073.001086.001065.001085.0014610001575925000
2016-11-251066.001083.001066.001081.0019800002135242000
2016-11-241072.001074.001063.001066.0019420002071747000
2016-11-221080.001084.001077.001077.0013150001418055000
2016-11-211071.001080.001071.001078.0015070001622413000
2016-11-181073.001073.001061.001064.0018120001930486000
2016-11-171038.001062.001037.001062.0019520002062496000
2016-11-161032.001042.001024.001040.0025780002671298000
2016-11-151028.001028.001015.001018.0030930003152787000
2016-11-141033.001040.001026.001032.0021620002233005000
2016-11-111040.001041.001016.001020.0029420003019286000
2016-11-101059.001062.001034.001054.0018990001991530000
2016-11-091052.001058.00987.00996.0023740002403182000
2016-11-081043.001048.001041.001045.00881000920190000
2016-11-071044.001049.001036.001041.0016470001712185000
2016-11-041049.001056.001029.001035.0013840001436232000
2016-11-021055.001058.001041.001049.0011630001219192000
2016-11-011058.001070.001052.001069.0015000001595989000
2016-10-311057.001058.001048.001054.0011540001215860000
2016-10-281051.001059.001048.001057.0019010002006665000
2016-10-271052.001059.001048.001050.0011160001174318000
2016-10-261045.001059.001045.001059.0015590001643506000
2016-10-251037.001047.001032.001045.0013190001375646000
2016-10-241027.001038.001026.001037.0014090001456199000
2016-10-211020.001027.001017.001023.0015810001617767000
2016-10-201002.001019.001001.001019.0016480001669166000
2016-10-191004.001008.00999.001005.0021760002183268000
2016-10-18993.00998.00991.00997.0014800001472983000
2016-10-17991.001005.00991.00997.0012890001287238000
2016-10-14990.00995.00988.00994.0019360001918942000
2016-10-131009.001010.00993.00997.0013730001372998000
2016-10-121006.001010.001001.001004.0012830001288823000
2016-10-111011.001018.001009.001010.0012110001224901000
2016-10-071011.001014.001008.001010.0012690001282850000
2016-10-061015.001015.001006.001012.0016530001670655000
2016-10-051011.001016.001006.001011.0014150001431444000
2016-10-041002.001008.00997.001008.0012970001304202000
2016-10-031000.001005.00995.00996.0012730001272255000
2016-09-30998.00998.00981.00986.0026390002606404000
2016-09-291008.001015.001003.001013.00963000973307000
2016-09-281002.001009.00998.001001.0017140001717264000
2016-09-271004.001025.001001.001025.0016520001678198000
2016-09-261021.001032.001009.001012.0017200001750148000
2016-09-231030.001033.001016.001022.0022820002332658000
2016-09-211017.001036.001004.001035.0016110001648947000
2016-09-201001.001026.00995.001022.0018230001855517000
2016-09-161014.001016.001003.001006.0017230001735656000
2016-09-151012.001019.001010.001011.0011740001189479000
2016-09-141021.001030.001020.001021.0012620001292019000
2016-09-131031.001033.001022.001029.0010220001051247000
2016-09-121036.001037.001020.001023.0013330001368446000
2016-09-091059.001059.001042.001045.0023870002512689000
2016-09-081054.001056.001043.001048.0019960002094734000
2016-09-071045.001055.001041.001052.0014180001490216000
2016-09-061055.001061.001055.001057.0010420001101998000
2016-09-051055.001061.001048.001050.009970001050642000
2016-09-021047.001052.001038.001042.0013100001366045000
2016-09-011050.001055.001037.001047.0024150002530009000
2016-08-311050.001052.001034.001052.0025850002705439000
2016-08-301027.001034.001025.001028.0010800001111143000
2016-08-291037.001040.001026.001032.0017970001854756000
2016-08-261030.001032.001006.001012.0022210002255174000
2016-08-251032.001037.001026.001034.0024990002583102000
2016-08-241038.001056.001028.001034.0024290002521652000
2016-08-231014.001045.001013.001038.0032200003333968000
2016-08-221027.001029.001012.001019.00972000990277000
2016-08-191019.001025.001011.001021.0028810002933980000
2016-08-181019.001023.001005.001007.0021340002161386000
2016-08-171009.001022.001006.001020.0021070002143442000
2016-08-161031.001034.001008.001008.0022730002307421000
2016-08-151038.001041.001024.001032.0022210002291672000

   ※ 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。 

s7db.com Twitter Blog