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 |
---|---|---|---|---|---|
2003/12/29 | 420 | 420 | 420 | 420 | 100 |
2003/12/26 | 430 | 430 | 420 | 420 | 1,600 |
2003/12/25 | 428 | 428 | 428 | 428 | 1,000 |
2003/12/16 | 430 | 430 | 430 | 430 | 100 |
2003/12/15 | 430 | 430 | 430 | 430 | 1,000 |
2003/12/05 | 430 | 440 | 430 | 440 | 5,800 |
2003/11/27 | 430 | 430 | 430 | 430 | 1,500 |
2003/11/25 | 430 | 430 | 430 | 430 | 1,000 |
2003/10/27 | 435 | 435 | 435 | 435 | 1,500 |
2003/10/22 | 421 | 421 | 420 | 420 | 1,000 |
2003/10/20 | 415 | 420 | 415 | 420 | 2,100 |
2003/10/16 | 405 | 405 | 405 | 405 | 1,000 |
2003/10/15 | 430 | 430 | 430 | 430 | 100 |
2003/10/14 | 430 | 430 | 430 | 430 | 300 |
2003/10/09 | 430 | 430 | 430 | 430 | 1,000 |
2003/10/06 | 435 | 435 | 435 | 435 | 700 |
2003/10/03 | 435 | 435 | 435 | 435 | 1,500 |
2003/10/02 | 435 | 435 | 435 | 435 | 2,000 |
2003/10/01 | 435 | 435 | 435 | 435 | 1,000 |
2003/09/26 | 430 | 435 | 430 | 435 | 1,500 |
2003/09/24 | 430 | 430 | 430 | 430 | 500 |
2003/09/18 | 428 | 428 | 428 | 428 | 400 |
2003/09/17 | 428 | 428 | 428 | 428 | 1,000 |
2003/09/16 | 428 | 428 | 428 | 428 | 100 |
2003/09/12 | 430 | 430 | 430 | 430 | 200 |
2003/09/10 | 430 | 430 | 430 | 430 | 1,000 |
2003/09/09 | 435 | 435 | 435 | 435 | 100 |
2003/09/04 | 439 | 439 | 439 | 439 | 100 |
2003/08/27 | 435 | 440 | 435 | 440 | 1,500 |
2003/08/26 | 420 | 420 | 420 | 420 | 100 |
2003/08/25 | 431 | 431 | 431 | 431 | 300 |
2003/08/21 | 430 | 430 | 430 | 430 | 1,000 |
2003/08/18 | 440 | 440 | 440 | 440 | 100 |
2003/08/15 | 429 | 430 | 429 | 429 | 5,000 |
2003/08/14 | 447 | 447 | 447 | 447 | 1,000 |
2003/08/12 | 447 | 447 | 447 | 447 | 100 |
2003/08/11 | 435 | 435 | 435 | 435 | 900 |
2003/08/08 | 447 | 447 | 435 | 435 | 500 |
2003/08/07 | 445 | 448 | 445 | 448 | 1,400 |
2003/08/05 | 448 | 448 | 448 | 448 | 100 |
2003/07/25 | 448 | 448 | 448 | 448 | 1,400 |
2003/07/17 | 445 | 445 | 435 | 435 | 1,100 |
2003/07/16 | 445 | 445 | 445 | 445 | 100 |
2003/07/14 | 445 | 445 | 445 | 445 | 1,000 |
2003/07/08 | 448 | 448 | 448 | 448 | 2,000 |
2003/07/07 | 448 | 448 | 448 | 448 | 1,000 |
2003/07/03 | 448 | 448 | 448 | 448 | 2,000 |
2003/07/02 | 430 | 430 | 430 | 430 | 600 |
2003/07/01 | 421 | 430 | 421 | 430 | 3,000 |
2003/06/30 | 425 | 425 | 420 | 420 | 4,000 |
2003/06/27 | 440 | 448 | 425 | 425 | 7,100 |
2003/06/19 | 420 | 420 | 420 | 420 | 1,000 |
2003/06/12 | 445 | 445 | 445 | 445 | 1,000 |
2003/06/09 | 450 | 450 | 450 | 450 | 100 |
2003/06/05 | 450 | 450 | 450 | 450 | 1,000 |
2003/06/02 | 450 | 450 | 450 | 450 | 1,000 |
2003/05/27 | 450 | 450 | 450 | 450 | 2,800 |
2003/05/23 | 449 | 449 | 449 | 449 | 300 |
2003/05/20 | 450 | 450 | 450 | 450 | 100 |
2003/05/13 | 450 | 450 | 450 | 450 | 900 |
2003/05/12 | 448 | 448 | 448 | 448 | 600 |
2003/04/30 | 450 | 450 | 450 | 450 | 1,000 |
2003/04/28 | 449 | 449 | 449 | 449 | 1,000 |
2003/04/25 | 430 | 449 | 430 | 449 | 1,500 |
2003/04/16 | 430 | 430 | 430 | 430 | 100 |
2003/03/27 | 440 | 440 | 440 | 440 | 1,400 |
2003/03/25 | 415 | 415 | 415 | 415 | 300 |
2003/03/24 | 430 | 430 | 420 | 420 | 1,900 |
2003/03/14 | 440 | 440 | 440 | 440 | 900 |
2003/03/13 | 440 | 440 | 440 | 440 | 100 |
2003/03/12 | 445 | 445 | 445 | 445 | 900 |
2003/03/10 | 450 | 450 | 450 | 450 | 100 |
2003/03/07 | 450 | 450 | 450 | 450 | 100 |
2003/02/27 | 450 | 450 | 450 | 450 | 1,400 |
2003/02/24 | 440 | 440 | 440 | 440 | 100 |
2003/02/17 | 440 | 440 | 440 | 440 | 1,000 |
2003/02/14 | 440 | 440 | 440 | 440 | 1,000 |
2003/02/13 | 440 | 440 | 440 | 440 | 1,000 |
2003/02/12 | 440 | 440 | 440 | 440 | 3,000 |
2003/02/07 | 440 | 440 | 440 | 440 | 100 |
2003/02/04 | 420 | 420 | 420 | 420 | 1,000 |
2003/01/27 | 440 | 450 | 440 | 450 | 1,400 |
2003/01/24 | 430 | 430 | 430 | 430 | 1,000 |
2003/01/23 | 430 | 430 | 430 | 430 | 4,000 |
2003/01/21 | 431 | 431 | 431 | 431 | 7,000 |
2003/01/20 | 431 | 431 | 431 | 431 | 3,000 |
2003/01/16 | 431 | 431 | 431 | 431 | 3,000 |
2003/01/15 | 430 | 430 | 430 | 430 | 1,000 |
2003/01/14 | 430 | 430 | 430 | 430 | 4,000 |
2003/01/10 | 430 | 430 | 430 | 430 | 2,000 |
2003/01/08 | 425 | 425 | 425 | 425 | 2,000 |