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 |
---|---|---|---|---|---|
2002/12/27 | 430 | 430 | 420 | 420 | 3,500 |
2002/12/26 | 420 | 420 | 420 | 420 | 1,300 |
2002/12/25 | 430 | 430 | 430 | 430 | 100 |
2002/12/24 | 421 | 430 | 421 | 430 | 1,100 |
2002/12/20 | 421 | 421 | 421 | 421 | 3,000 |
2002/12/19 | 430 | 430 | 430 | 430 | 600 |
2002/12/18 | 430 | 430 | 430 | 430 | 3,000 |
2002/12/17 | 430 | 430 | 430 | 430 | 500 |
2002/12/16 | 430 | 430 | 430 | 430 | 100 |
2002/12/13 | 435 | 435 | 420 | 420 | 9,100 |
2002/12/11 | 450 | 450 | 450 | 450 | 2,000 |
2002/12/10 | 450 | 450 | 450 | 450 | 1,000 |
2002/12/09 | 450 | 450 | 450 | 450 | 400 |
2002/12/06 | 420 | 450 | 420 | 450 | 9,000 |
2002/12/05 | 420 | 435 | 420 | 435 | 3,600 |
2002/12/04 | 420 | 424 | 420 | 424 | 5,200 |
2002/12/03 | 420 | 420 | 420 | 420 | 5,200 |
2002/12/02 | 420 | 424 | 419 | 424 | 12,000 |
2002/11/29 | 410 | 420 | 410 | 420 | 2,000 |
2002/11/27 | 430 | 430 | 430 | 430 | 1,500 |
2002/11/21 | 436 | 436 | 436 | 436 | 100 |
2002/11/20 | 437 | 437 | 437 | 437 | 1,000 |
2002/11/19 | 438 | 438 | 438 | 438 | 1,200 |
2002/11/15 | 440 | 440 | 440 | 440 | 200 |
2002/11/14 | 439 | 439 | 439 | 439 | 100 |
2002/11/13 | 439 | 440 | 439 | 439 | 3,400 |
2002/11/11 | 440 | 440 | 440 | 440 | 1,000 |
2002/11/01 | 441 | 441 | 441 | 441 | 120,000 |
2002/10/25 | 449 | 449 | 440 | 440 | 1,500 |
2002/10/09 | 457 | 457 | 457 | 457 | 100 |
2002/10/01 | 469 | 469 | 469 | 469 | 200 |
2002/09/27 | 440 | 469 | 440 | 469 | 1,500 |
2002/09/24 | 440 | 440 | 440 | 440 | 100 |
2002/09/02 | 440 | 440 | 440 | 440 | 100 |
2002/08/29 | 480 | 480 | 480 | 480 | 100 |
2002/08/27 | 490 | 490 | 490 | 490 | 1,400 |
2002/08/23 | 450 | 450 | 450 | 450 | 1,000 |
2002/08/20 | 427 | 427 | 426 | 426 | 1,000 |
2002/08/19 | 420 | 431 | 420 | 426 | 1,200 |
2002/08/12 | 488 | 490 | 488 | 490 | 3,100 |
2002/08/01 | 490 | 490 | 490 | 490 | 300 |
2002/07/30 | 498 | 498 | 498 | 498 | 100 |
2002/07/26 | 498 | 500 | 498 | 500 | 1,300 |
2002/07/25 | 500 | 500 | 500 | 500 | 100 |
2002/07/24 | 498 | 498 | 490 | 490 | 1,000 |
2002/07/23 | 500 | 500 | 500 | 500 | 100 |
2002/07/22 | 500 | 500 | 500 | 500 | 200 |
2002/07/19 | 495 | 495 | 495 | 495 | 1,000 |
2002/07/12 | 491 | 491 | 491 | 491 | 30,000 |
2002/07/11 | 490 | 490 | 490 | 490 | 1,000 |
2002/07/09 | 490 | 490 | 490 | 490 | 1,000 |
2002/06/28 | 500 | 500 | 496 | 496 | 5,000 |
2002/06/27 | 500 | 501 | 500 | 500 | 518,300 |
2002/06/25 | 492 | 500 | 492 | 500 | 1,000 |
2002/06/14 | 490 | 490 | 490 | 490 | 1,000 |
2002/06/11 | 500 | 500 | 500 | 500 | 500 |
2002/06/10 | 500 | 500 | 500 | 500 | 500 |
2002/06/06 | 480 | 500 | 480 | 500 | 1,100 |
2002/06/04 | 480 | 480 | 480 | 480 | 1,000 |
2002/05/31 | 480 | 480 | 480 | 480 | 200 |
2002/05/30 | 480 | 480 | 480 | 480 | 1,000 |
2002/05/29 | 480 | 480 | 480 | 480 | 500 |
2002/05/27 | 470 | 480 | 470 | 480 | 2,400 |
2002/05/24 | 460 | 460 | 460 | 460 | 500 |
2002/05/20 | 460 | 475 | 460 | 475 | 1,100 |
2002/05/13 | 455 | 455 | 455 | 455 | 1,000 |
2002/04/30 | 480 | 480 | 480 | 480 | 1,000 |
2002/04/26 | 480 | 480 | 480 | 480 | 1,500 |
2002/04/24 | 480 | 480 | 480 | 480 | 1,000 |
2002/04/18 | 470 | 470 | 470 | 470 | 2,000 |
2002/04/17 | 472 | 472 | 472 | 472 | 1,000 |
2002/04/11 | 500 | 500 | 500 | 500 | 1,000 |
2002/04/10 | 550 | 550 | 550 | 550 | 100 |
2002/04/03 | 465 | 465 | 465 | 465 | 100 |
2002/04/02 | 509 | 509 | 509 | 509 | 1,100 |
2002/04/01 | 510 | 510 | 509 | 509 | 1,500 |
2002/03/28 | 470 | 470 | 470 | 470 | 200 |
2002/03/27 | 470 | 470 | 470 | 470 | 1,500 |
2002/03/20 | 453 | 453 | 453 | 453 | 4,000 |
2002/03/18 | 454 | 454 | 454 | 454 | 900 |
2002/03/12 | 447 | 447 | 447 | 447 | 900 |
2002/03/11 | 470 | 470 | 440 | 440 | 1,400 |
2002/02/27 | 487 | 488 | 483 | 483 | 1,600 |
2002/02/22 | 489 | 489 | 489 | 489 | 100 |
2002/02/14 | 489 | 489 | 489 | 489 | 1,400 |
2002/02/06 | 490 | 490 | 490 | 490 | 200 |
2002/02/05 | 490 | 490 | 490 | 490 | 800 |
2002/02/01 | 490 | 490 | 490 | 490 | 200 |
2002/01/30 | 490 | 490 | 490 | 490 | 1,000 |
2002/01/25 | 509 | 509 | 509 | 509 | 2,000 |
2002/01/22 | 510 | 510 | 510 | 510 | 1,000 |
2002/01/21 | 510 | 510 | 470 | 470 | 2,500 |
2002/01/18 | 510 | 510 | 510 | 510 | 200 |
2002/01/15 | 530 | 530 | 530 | 530 | 400 |
2002/01/09 | 490 | 490 | 490 | 490 | 600 |
2002/01/08 | 470 | 475 | 470 | 475 | 300 |
2002/01/04 | 430 | 430 | 430 | 430 | 900 |