福島印刷(7870)の株価時系列情報
福島印刷(7870)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 441 | 445 | 440 | 444 | 6,500 |
| 2024/07/25 | 440 | 441 | 438 | 440 | 5,300 |
| 2024/07/24 | 442 | 444 | 442 | 444 | 300 |
| 2024/07/23 | 446 | 450 | 442 | 442 | 4,600 |
| 2024/07/22 | 450 | 450 | 446 | 446 | 400 |
| 2024/07/19 | 447 | 451 | 447 | 451 | 900 |
| 2024/07/18 | 448 | 450 | 447 | 447 | 1,100 |
| 2024/07/17 | 450 | 452 | 449 | 451 | 5,100 |
| 2024/07/16 | 452 | 452 | 447 | 448 | 3,200 |
| 2024/07/12 | 449 | 452 | 440 | 452 | 18,600 |
| 2024/07/11 | 450 | 454 | 449 | 454 | 4,700 |
| 2024/07/10 | 453 | 453 | 449 | 453 | 2,900 |
| 2024/07/09 | 452 | 454 | 451 | 452 | 1,100 |
| 2024/07/08 | 454 | 455 | 454 | 454 | 4,000 |
| 2024/07/05 | 454 | 454 | 448 | 454 | 4,400 |
| 2024/07/04 | 454 | 454 | 452 | 454 | 3,300 |
| 2024/07/03 | 453 | 454 | 453 | 454 | 1,700 |
| 2024/07/02 | 456 | 456 | 454 | 454 | 1,400 |
| 2024/07/01 | 452 | 457 | 452 | 457 | 4,000 |
| 2024/06/28 | 452 | 453 | 451 | 452 | 4,800 |
| 2024/06/27 | 445 | 452 | 445 | 452 | 5,000 |
| 2024/06/26 | 442 | 445 | 442 | 445 | 1,500 |
| 2024/06/25 | 443 | 443 | 442 | 443 | 2,400 |
| 2024/06/24 | 440 | 443 | 440 | 443 | 3,900 |
| 2024/06/21 | 442 | 449 | 442 | 443 | 2,400 |
| 2024/06/20 | 449 | 449 | 442 | 444 | 500 |
| 2024/06/19 | 450 | 450 | 443 | 449 | 1,500 |
| 2024/06/18 | 444 | 451 | 444 | 450 | 400 |
| 2024/06/17 | 453 | 454 | 443 | 443 | 2,200 |
| 2024/06/12 | 446 | 446 | 446 | 446 | 100 |
| 2024/06/11 | 451 | 451 | 442 | 442 | 1,200 |
| 2024/06/10 | 436 | 440 | 436 | 440 | 700 |
| 2024/06/06 | 442 | 445 | 442 | 442 | 2,300 |
| 2024/06/05 | 443 | 443 | 443 | 443 | 500 |
| 2024/06/04 | 447 | 447 | 447 | 447 | 200 |
| 2024/06/03 | 439 | 448 | 439 | 448 | 3,300 |
| 2024/05/31 | 447 | 447 | 445 | 447 | 3,700 |
| 2024/05/30 | 443 | 448 | 439 | 439 | 1,700 |
| 2024/05/29 | 451 | 451 | 440 | 440 | 2,700 |
| 2024/05/28 | 451 | 451 | 443 | 443 | 2,300 |
| 2024/05/27 | 450 | 450 | 450 | 450 | 5,200 |
| 2024/05/24 | 448 | 448 | 443 | 447 | 3,000 |
| 2024/05/23 | 448 | 448 | 448 | 448 | 700 |
| 2024/05/22 | 448 | 450 | 448 | 450 | 700 |
| 2024/05/21 | 448 | 448 | 447 | 447 | 200 |
| 2024/05/20 | 446 | 448 | 446 | 447 | 1,300 |
| 2024/05/17 | 450 | 450 | 450 | 450 | 300 |
| 2024/05/16 | 446 | 449 | 446 | 449 | 1,200 |
| 2024/05/15 | 443 | 449 | 443 | 449 | 3,700 |
| 2024/05/14 | 443 | 443 | 443 | 443 | 100 |
| 2024/05/13 | 442 | 442 | 441 | 442 | 400 |
| 2024/05/10 | 441 | 444 | 441 | 444 | 600 |
| 2024/05/09 | 441 | 442 | 441 | 441 | 300 |
| 2024/05/08 | 441 | 441 | 438 | 438 | 1,300 |
| 2024/05/07 | 439 | 446 | 439 | 439 | 4,700 |
| 2024/05/02 | 439 | 439 | 439 | 439 | 100 |
| 2024/05/01 | 439 | 446 | 438 | 445 | 1,500 |
| 2024/04/30 | 443 | 444 | 443 | 444 | 200 |
| 2024/04/26 | 442 | 448 | 440 | 440 | 2,300 |
| 2024/04/25 | 441 | 441 | 437 | 437 | 400 |
| 2024/04/24 | 439 | 439 | 439 | 439 | 100 |
| 2024/04/23 | 439 | 439 | 439 | 439 | 100 |
| 2024/04/22 | 437 | 440 | 436 | 440 | 300 |
| 2024/04/19 | 436 | 436 | 436 | 436 | 200 |
| 2024/04/18 | 438 | 438 | 438 | 438 | 100 |
| 2024/04/17 | 438 | 439 | 433 | 439 | 1,300 |
| 2024/04/15 | 435 | 443 | 435 | 443 | 1,100 |
| 2024/04/12 | 439 | 443 | 434 | 435 | 3,800 |
| 2024/04/11 | 438 | 438 | 438 | 438 | 100 |
| 2024/04/10 | 438 | 438 | 438 | 438 | 100 |
| 2024/04/09 | 442 | 445 | 435 | 437 | 2,200 |
| 2024/04/08 | 435 | 436 | 435 | 436 | 500 |
| 2024/04/05 | 438 | 438 | 433 | 433 | 1,200 |
| 2024/04/04 | 435 | 438 | 435 | 438 | 1,800 |
| 2024/04/03 | 436 | 436 | 436 | 436 | 1,000 |
| 2024/04/02 | 438 | 442 | 438 | 438 | 3,000 |
| 2024/04/01 | 437 | 440 | 437 | 440 | 2,500 |
| 2024/03/29 | 444 | 444 | 439 | 442 | 1,100 |
| 2024/03/28 | 440 | 446 | 433 | 446 | 2,600 |
| 2024/03/27 | 434 | 434 | 429 | 433 | 1,600 |
| 2024/03/26 | 436 | 436 | 427 | 434 | 1,800 |
| 2024/03/25 | 430 | 432 | 426 | 432 | 1,900 |
| 2024/03/22 | 433 | 433 | 426 | 430 | 1,400 |
| 2024/03/21 | 433 | 433 | 433 | 433 | 100 |
| 2024/03/19 | 433 | 433 | 433 | 433 | 400 |
| 2024/03/18 | 432 | 432 | 430 | 430 | 300 |
| 2024/03/15 | 432 | 432 | 432 | 432 | 100 |
| 2024/03/14 | 433 | 433 | 430 | 430 | 600 |
| 2024/03/13 | 430 | 430 | 427 | 430 | 1,000 |
| 2024/03/11 | 426 | 426 | 420 | 426 | 2,000 |
| 2024/03/08 | 436 | 436 | 405 | 425 | 15,900 |
| 2024/03/07 | 435 | 435 | 435 | 435 | 1,400 |
| 2024/03/05 | 434 | 435 | 432 | 434 | 1,400 |
| 2024/03/04 | 434 | 434 | 434 | 434 | 1,300 |
| 2024/03/01 | 435 | 435 | 435 | 435 | 1,500 |
| 2024/02/29 | 435 | 436 | 435 | 436 | 1,100 |
| 2024/02/28 | 437 | 437 | 436 | 437 | 1,900 |
| 2024/02/27 | 445 | 445 | 439 | 439 | 1,100 |
| 2024/02/26 | 448 | 448 | 437 | 438 | 3,700 |
| 2024/02/22 | 435 | 435 | 435 | 435 | 300 |
| 2024/02/20 | 440 | 440 | 433 | 433 | 1,200 |
| 2024/02/19 | 432 | 432 | 431 | 431 | 3,400 |
| 2024/02/16 | 439 | 439 | 437 | 438 | 900 |
| 2024/02/15 | 435 | 437 | 435 | 437 | 1,100 |
| 2024/02/14 | 434 | 436 | 434 | 435 | 1,300 |
| 2024/02/13 | 438 | 438 | 431 | 438 | 1,300 |
| 2024/02/09 | 435 | 435 | 435 | 435 | 1,600 |
| 2024/02/08 | 434 | 435 | 431 | 435 | 3,100 |
| 2024/02/07 | 432 | 434 | 431 | 434 | 2,500 |
| 2024/02/06 | 431 | 434 | 431 | 434 | 400 |
| 2024/02/05 | 433 | 433 | 431 | 431 | 500 |
| 2024/02/02 | 434 | 434 | 430 | 434 | 1,900 |
| 2024/02/01 | 433 | 434 | 433 | 434 | 900 |
| 2024/01/31 | 431 | 431 | 426 | 431 | 2,900 |
| 2024/01/30 | 428 | 433 | 428 | 431 | 2,200 |
| 2024/01/29 | 433 | 433 | 425 | 428 | 10,000 |
| 2024/01/26 | 428 | 430 | 427 | 430 | 7,700 |
| 2024/01/25 | 428 | 428 | 428 | 428 | 1,100 |
| 2024/01/24 | 431 | 431 | 428 | 428 | 500 |
| 2024/01/23 | 431 | 431 | 428 | 431 | 1,800 |
| 2024/01/22 | 429 | 431 | 424 | 431 | 1,800 |
| 2024/01/19 | 430 | 430 | 426 | 426 | 300 |
| 2024/01/18 | 432 | 432 | 430 | 430 | 200 |
| 2024/01/17 | 424 | 432 | 420 | 432 | 2,700 |
| 2024/01/16 | 421 | 424 | 421 | 424 | 600 |
| 2024/01/15 | 423 | 423 | 420 | 420 | 2,100 |
| 2024/01/12 | 421 | 421 | 421 | 421 | 200 |
| 2024/01/11 | 420 | 422 | 420 | 420 | 2,100 |
| 2024/01/10 | 417 | 421 | 417 | 419 | 1,200 |
| 2024/01/09 | 420 | 423 | 414 | 420 | 1,900 |
| 2024/01/05 | 423 | 423 | 423 | 423 | 100 |
| 2024/01/04 | 417 | 423 | 417 | 423 | 2,000 |
| 2023/12/29 | 420 | 420 | 413 | 420 | 1,000 |
| 2023/12/28 | 416 | 419 | 415 | 419 | 2,100 |
| 2023/12/27 | 413 | 416 | 410 | 410 | 18,000 |
| 2023/12/26 | 418 | 418 | 412 | 413 | 7,500 |
| 2023/12/25 | 417 | 418 | 417 | 418 | 2,700 |
| 2023/12/22 | 420 | 421 | 417 | 417 | 800 |
| 2023/12/21 | 421 | 422 | 416 | 417 | 7,000 |
| 2023/12/20 | 419 | 419 | 417 | 417 | 4,200 |
| 2023/12/19 | 421 | 421 | 421 | 421 | 200 |
| 2023/12/18 | 424 | 425 | 419 | 419 | 3,900 |
| 2023/12/15 | 416 | 424 | 416 | 424 | 5,300 |
| 2023/12/14 | 424 | 424 | 422 | 422 | 200 |
| 2023/12/13 | 425 | 425 | 419 | 424 | 3,300 |
| 2023/12/12 | 418 | 424 | 417 | 424 | 3,900 |
| 2023/12/11 | 418 | 421 | 417 | 420 | 2,600 |
| 2023/12/08 | 424 | 424 | 424 | 424 | 100 |
| 2023/12/07 | 421 | 425 | 418 | 425 | 2,400 |
| 2023/12/06 | 420 | 420 | 416 | 420 | 2,400 |
| 2023/12/05 | 415 | 420 | 415 | 420 | 2,500 |
| 2023/12/04 | 421 | 421 | 420 | 420 | 5,600 |
| 2023/12/01 | 415 | 416 | 415 | 416 | 2,200 |
| 2023/11/30 | 416 | 417 | 415 | 417 | 4,800 |
| 2023/11/29 | 419 | 419 | 419 | 419 | 600 |
| 2023/11/28 | 418 | 418 | 417 | 418 | 1,700 |
| 2023/11/27 | 417 | 417 | 415 | 417 | 2,300 |
| 2023/11/24 | 416 | 416 | 415 | 415 | 2,900 |
| 2023/11/22 | 416 | 417 | 416 | 416 | 2,600 |
| 2023/11/21 | 414 | 416 | 413 | 416 | 2,900 |
| 2023/11/20 | 414 | 417 | 414 | 414 | 4,400 |
| 2023/11/17 | 416 | 418 | 413 | 415 | 3,100 |
| 2023/11/16 | 415 | 415 | 413 | 415 | 1,500 |
| 2023/11/15 | 414 | 414 | 414 | 414 | 500 |
| 2023/11/14 | 414 | 415 | 414 | 414 | 600 |
| 2023/11/13 | 414 | 414 | 411 | 413 | 700 |
| 2023/11/10 | 412 | 412 | 410 | 412 | 1,200 |
| 2023/11/09 | 414 | 414 | 411 | 411 | 4,700 |
| 2023/11/08 | 412 | 413 | 410 | 413 | 4,000 |
| 2023/11/07 | 416 | 416 | 410 | 415 | 4,200 |
| 2023/11/02 | 416 | 416 | 416 | 416 | 100 |
| 2023/11/01 | 414 | 416 | 414 | 416 | 1,100 |
| 2023/10/31 | 414 | 415 | 414 | 415 | 200 |
| 2023/10/30 | 410 | 420 | 410 | 412 | 2,200 |
| 2023/10/27 | 417 | 419 | 411 | 413 | 7,000 |
| 2023/10/26 | 427 | 427 | 413 | 417 | 6,400 |
| 2023/10/25 | 420 | 426 | 420 | 426 | 3,600 |
| 2023/10/24 | 423 | 423 | 423 | 423 | 500 |
| 2023/10/20 | 423 | 425 | 422 | 422 | 1,000 |
| 2023/10/19 | 424 | 426 | 424 | 426 | 1,200 |
| 2023/10/17 | 424 | 428 | 424 | 424 | 3,000 |
| 2023/10/16 | 429 | 429 | 423 | 425 | 2,900 |
| 2023/10/13 | 431 | 434 | 426 | 432 | 1,700 |
| 2023/10/12 | 430 | 430 | 429 | 429 | 1,500 |
| 2023/10/11 | 425 | 427 | 425 | 427 | 2,300 |
| 2023/10/10 | 427 | 429 | 425 | 429 | 1,100 |
| 2023/10/06 | 429 | 429 | 429 | 429 | 100 |
| 2023/10/05 | 434 | 434 | 434 | 434 | 1,000 |
| 2023/10/04 | 425 | 434 | 425 | 434 | 2,200 |
| 2023/10/03 | 430 | 430 | 427 | 428 | 1,900 |
| 2023/10/02 | 434 | 435 | 428 | 435 | 4,600 |
| 2023/09/29 | 431 | 438 | 431 | 438 | 5,800 |
| 2023/09/28 | 443 | 447 | 432 | 447 | 4,000 |
| 2023/09/27 | 424 | 450 | 424 | 447 | 10,200 |
| 2023/09/26 | 438 | 450 | 436 | 438 | 5,300 |
| 2023/09/25 | 430 | 460 | 425 | 460 | 13,000 |
| 2023/09/22 | 431 | 431 | 428 | 428 | 500 |
| 2023/09/21 | 435 | 438 | 435 | 438 | 1,700 |
| 2023/09/20 | 428 | 428 | 428 | 428 | 1,000 |
| 2023/09/19 | 428 | 428 | 428 | 428 | 1,200 |