[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 
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
2016-08-121069.001074.001035.001039.0043880004585464000
2016-08-101050.001077.001036.001064.0039310004166881000
2016-08-091093.001109.001093.001102.0018390002022830000
2016-08-081099.001103.001078.001089.0020330002210627000
2016-08-051075.001094.001072.001089.0018520002011814000
2016-08-041114.001116.001080.001084.0028890003154186000
2016-08-031115.001129.001109.001113.0033710003770203000
2016-08-021130.001141.001128.001132.0018140002058539000
2016-08-011136.001150.001125.001144.0014300001633697000
2016-07-291143.001156.001125.001154.0028280003236069000
2016-07-281145.001148.001134.001144.0027130003094727000
2016-07-271194.001194.001152.001156.0042000004884676000
2016-07-261191.001191.001168.001180.0023200002731343000
2016-07-251216.001218.001188.001193.0045130005416911000
2016-07-221218.001226.001207.001218.0030900003758124000
2016-07-211254.001254.001220.001227.0027980003452959000
2016-07-201250.001255.001236.001252.0027530003430810000
2016-07-191218.001251.001211.001251.0031150003852138000
2016-07-151234.001237.001198.001207.0031410003807472000
2016-07-141207.001242.001204.001242.0038340004711675000
2016-07-131226.001226.001188.001190.0034310004123574000
2016-07-121201.001226.001201.001208.0029690003606061000
2016-07-111183.001203.001175.001192.0029830003561251000
2016-07-081175.001182.001164.001165.0037030004344051000
2016-07-071161.001166.001146.001160.0023250002698350000
2016-07-061153.001177.001146.001174.0031660003683230000
2016-07-051155.001184.001155.001178.0046490005456334000
2016-07-041123.001155.001121.001149.0024370002787680000
2016-07-011125.001148.001125.001132.0029260003318506000
2016-06-301125.001147.001123.001135.0034030003868470000
2016-06-291097.001121.001081.001118.0036240004022294000
2016-06-281060.001083.001050.001075.0021960002350530000
2016-06-271050.001085.001044.001082.0030830003287332000
2016-06-241128.001129.001023.001031.0035980003796044000
2016-06-231105.001117.001090.001116.0021760002408593000
2016-06-221101.001103.001088.001092.0016060001758732000
2016-06-211084.001107.001076.001102.0017000001859331000
2016-06-201078.001098.001078.001089.0027120002960695000
2016-06-171065.001078.001062.001062.0031240003338067000
2016-06-161065.001070.001043.001045.0018230001921277000
2016-06-151059.001078.001058.001071.0018910002023425000
2016-06-141064.001070.001051.001058.0018690001976929000
2016-06-131085.001086.001063.001063.0017260001850048000
2016-06-101104.001108.001092.001101.0032230003548248000
2016-06-091105.001112.001099.001107.0021540002381477000
2016-06-081102.001111.001095.001111.0019510002151629000
2016-06-071097.001114.001097.001111.0022700002513470000
2016-06-061090.001095.001078.001095.0023270002532111000
2016-06-031095.001110.001092.001108.0022460002478499000
2016-06-021116.001116.001092.001094.0022380002462476000
2016-06-011127.001135.001117.001123.0017870002011360000
2016-05-311131.001142.001125.001136.0018120002058842000
2016-05-301125.001137.001125.001134.0011360001285822000
2016-05-271127.001130.001118.001120.0018230002047232000
2016-05-261137.001141.001123.001127.0014760001672686000
2016-05-251135.001139.001128.001128.0017980002035276000
2016-05-241121.001130.001119.001124.0021810002453942000
2016-05-231124.001125.001103.001121.0015050001682125000
2016-05-201119.001129.001110.001127.0019400002180410000
2016-05-191118.001123.001106.001119.0023720002645359000
2016-05-181091.001117.001091.001103.0025520002818891000
2016-05-171078.001096.001074.001094.0022590002458624000
2016-05-161062.001087.001060.001077.0017910001927033000
2016-05-131092.001092.001060.001062.0028610003065655000
2016-05-121022.001033.001018.001032.0010090001035333000
2016-05-111047.001050.001030.001031.0012770001324408000
2016-05-101019.001029.001011.001027.0016590001696744000
2016-05-091018.001020.001010.001011.0013290001347124000
2016-05-061013.001023.001000.001002.0016500001657889000
2016-05-02996.001015.00996.001011.0016430001651910000
2016-04-281087.001099.001036.001041.0019960002109930000
2016-04-271083.001089.001075.001078.0016220001751730000
2016-04-261086.001090.001070.001079.0011410001230919000
2016-04-251089.001095.001083.001086.0026850002921033000
2016-04-221077.001101.001068.001101.0019040002075517000
2016-04-211084.001084.001070.001080.0016430001770928000
2016-04-201067.001074.001054.001061.0017540001864934000
2016-04-191051.001065.001046.001061.0022740002404416000
2016-04-181001.001027.001001.001022.0020260002066113000
2016-04-151035.001045.001034.001040.0011710001217968000
2016-04-141016.001047.001012.001047.0025040002590426000
2016-04-13980.00998.00980.00998.0014520001441395000
2016-04-12956.00971.00946.00967.0014950001441171000
2016-04-11955.00962.00940.00960.0016660001589042000
2016-04-08933.00975.00929.00961.0027500002615286000
2016-04-07936.00954.00935.00945.0018910001786877000
2016-04-06938.00943.00929.00937.0029020002716480000
2016-04-05950.00950.00928.00931.0024870002323831000
2016-04-04963.00965.00948.00954.0023250002222047000
2016-04-011000.001000.00960.00963.0023320002261817000
2016-03-311021.001023.00998.001000.0021630002177261000
2016-03-301032.001032.001017.001018.0017010001740396000
2016-03-291028.001036.001021.001032.0016820001732489000
2016-03-281042.001048.001032.001044.0018860001962274000
2016-03-251052.001053.001038.001046.0011460001197679000
2016-03-241042.001050.001036.001045.0015030001570864000
2016-03-231051.001055.001036.001042.0018000001877322000
2016-03-221050.001063.001039.001056.0015850001669834000
2016-03-181035.001043.001022.001032.0019190001976577000
2016-03-171050.001060.001029.001039.0018500001931874000
2016-03-161033.001054.001033.001043.0016080001681766000
2016-03-151044.001054.001037.001044.0017260001803658000
2016-03-141039.001054.001037.001049.0015650001638240000
2016-03-111010.001035.001009.001026.0027840002828863000
2016-03-101020.001029.001015.001023.0011130001138832000
2016-03-091010.001013.001000.001007.0013810001389336000
2016-03-081025.001030.001004.001018.0019120001946596000
2016-03-071053.001053.001028.001031.0021530002224661000
2016-03-041051.001057.001044.001050.0021740002283664000
2016-03-031035.001056.001035.001052.0018330001920121000
2016-03-021003.001036.001000.001033.0024030002461018000
2016-03-01971.00986.00962.00979.0022600002203865000
2016-02-29996.001002.00971.00971.0019450001911366000
2016-02-26993.001002.00986.00986.0013630001351171000
2016-02-25977.00993.00977.00987.0016130001591037000
2016-02-24976.00985.00968.00977.0017610001719062000
2016-02-23999.001003.00981.00982.0012160001201646000
2016-02-22982.00999.00977.00990.0012440001232748000
2016-02-19984.00992.00975.00987.0021380002106142000
2016-02-18994.001007.00991.00993.0020320002029188000
2016-02-17990.00999.00958.00972.0022260002172504000
2016-02-16995.001018.00995.001001.0018000001810718000
2016-02-15975.001019.00971.001010.0036320003628756000
2016-02-12961.00979.00942.00946.0042250004050863000
2016-02-101015.001028.00973.00986.0034900003455228000
2016-02-091043.001049.001009.001010.0039550004042677000
2016-02-081054.001079.001053.001073.0021470002292245000
2016-02-051058.001072.001053.001064.0015210001615312000
2016-02-041069.001089.001066.001077.0012740001372586000
2016-02-031093.001098.001077.001085.0017130001862514000
2016-02-021103.001123.001100.001117.0017010001895048000
2016-02-011122.001129.001114.001122.0017620001973237000
2016-01-291084.001116.001061.001114.0030360003330417000
2016-01-281085.001095.001075.001084.0024860002702530000
2016-01-271086.001099.001081.001098.0019510002132543000
2016-01-261057.001069.001057.001061.0014140001501055000
2016-01-251079.001090.001069.001086.0015640001691187000
2016-01-221055.001077.001038.001076.0017940001898765000
2016-01-211042.001057.001012.001012.0019890002059373000
2016-01-201073.001073.001038.001040.0018360001928323000
2016-01-191075.001082.001061.001069.0013540001448523000
2016-01-181069.001075.001052.001069.0014340001529281000
2016-01-151105.001106.001081.001086.0017780001941943000
2016-01-141076.001083.001062.001079.0020840002234979000
2016-01-131089.001105.001080.001103.0020270002223930000
2016-01-121110.001113.001081.001082.0022060002410202000
2016-01-081112.001139.001112.001120.0026050002924569000
2016-01-071138.001147.001117.001118.0021950002470267000
2016-01-061164.001167.001141.001148.0014190001630239000
2016-01-051162.001169.001156.001161.0011790001370033000
2016-01-041190.001201.001165.001167.0013760001618580000
2015-12-301201.001212.001197.001205.00779000940161000
2015-12-291191.001204.001185.001202.009230001105875000
2015-12-281184.001198.001179.001192.0010240001217845000
2015-12-251193.001196.001183.001186.00572000679158000
2015-12-241211.001212.001191.001193.009280001114214000
2015-12-221187.001202.001184.001200.009950001189426000
2015-12-211196.001197.001177.001196.0017260002053282000
2015-12-181212.001253.001198.001198.0040440004924586000
2015-12-171209.001211.001197.001205.0016960002046550000
2015-12-161182.001188.001175.001183.0016170001910396000
2015-12-151184.001190.001159.001159.0015890001858201000
2015-12-141176.001182.001166.001179.0018190002136252000
2015-12-111208.001212.001196.001203.0041380004987883000
2015-12-101184.001188.001171.001178.0025210002970509000
2015-12-091203.001208.001185.001185.0016240001940042000
2015-12-081204.001212.001197.001197.0016300001957972000
2015-12-071204.001216.001203.001204.0012100001462242000
2015-12-041200.001207.001190.001194.0018390002200613000
2015-12-031232.001243.001223.001227.0015370001891075000
2015-12-021226.001235.001223.001232.0015050001852925000
2015-12-011215.001225.001212.001222.0017200002094432000
2015-11-301223.001231.001203.001203.0020580002484740000
2015-11-271217.001228.001216.001220.0012260001496560000
2015-11-261216.001233.001216.001229.0012760001566976000

   ※ 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