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 |
---|---|---|---|---|---|
2004/12/30 | 436 | 449 | 435 | 449 | 1,200 |
2004/12/29 | 440 | 442 | 435 | 435 | 2,000 |
2004/12/28 | 440 | 440 | 440 | 440 | 100 |
2004/12/27 | 435 | 440 | 435 | 437 | 3,500 |
2004/12/24 | 431 | 431 | 431 | 431 | 200 |
2004/12/22 | 430 | 435 | 430 | 433 | 2,600 |
2004/12/21 | 430 | 430 | 430 | 430 | 1,000 |
2004/12/20 | 430 | 430 | 425 | 425 | 1,200 |
2004/12/17 | 430 | 431 | 430 | 431 | 600 |
2004/12/16 | 420 | 420 | 420 | 420 | 1,000 |
2004/12/09 | 440 | 440 | 440 | 440 | 100 |
2004/12/08 | 445 | 445 | 445 | 445 | 100 |
2004/12/07 | 460 | 460 | 460 | 460 | 100 |
2004/12/06 | 470 | 470 | 470 | 470 | 4,900 |
2004/12/03 | 442 | 442 | 441 | 442 | 2,400 |
2004/12/01 | 435 | 436 | 435 | 436 | 500 |
2004/11/30 | 445 | 445 | 445 | 445 | 1,100 |
2004/11/29 | 445 | 445 | 445 | 445 | 1,400 |
2004/11/22 | 422 | 425 | 422 | 425 | 300 |
2004/11/19 | 420 | 420 | 420 | 420 | 200 |
2004/11/18 | 440 | 440 | 420 | 420 | 2,000 |
2004/11/16 | 445 | 445 | 445 | 445 | 200 |
2004/11/08 | 440 | 440 | 440 | 440 | 800 |
2004/11/05 | 430 | 430 | 430 | 430 | 900 |
2004/11/04 | 435 | 435 | 416 | 435 | 3,600 |
2004/11/02 | 435 | 435 | 435 | 435 | 100 |
2004/11/01 | 435 | 435 | 435 | 435 | 1,200 |
2004/10/27 | 426 | 435 | 426 | 435 | 1,400 |
2004/10/25 | 426 | 426 | 426 | 426 | 200 |
2004/10/22 | 426 | 426 | 426 | 426 | 100 |
2004/10/21 | 430 | 431 | 426 | 426 | 1,300 |
2004/10/19 | 435 | 435 | 434 | 434 | 400 |
2004/10/18 | 435 | 435 | 435 | 435 | 400 |
2004/10/15 | 435 | 435 | 435 | 435 | 200 |
2004/10/13 | 436 | 436 | 436 | 436 | 200 |
2004/10/07 | 433 | 433 | 433 | 433 | 1,000 |
2004/10/01 | 430 | 430 | 430 | 430 | 100 |
2004/09/30 | 440 | 440 | 430 | 430 | 1,000 |
2004/09/29 | 440 | 444 | 440 | 444 | 1,400 |
2004/09/28 | 440 | 440 | 440 | 440 | 100 |
2004/09/27 | 439 | 440 | 439 | 440 | 600 |
2004/09/21 | 439 | 439 | 439 | 439 | 100 |
2004/09/16 | 440 | 440 | 440 | 440 | 200 |
2004/09/14 | 440 | 440 | 440 | 440 | 100 |
2004/09/10 | 440 | 440 | 440 | 440 | 100 |
2004/09/09 | 440 | 440 | 440 | 440 | 100 |
2004/09/07 | 440 | 440 | 440 | 440 | 100 |
2004/09/06 | 448 | 448 | 440 | 440 | 2,100 |
2004/09/03 | 446 | 448 | 446 | 448 | 6,500 |
2004/09/01 | 448 | 448 | 448 | 448 | 1,700 |
2004/08/27 | 442 | 449 | 442 | 449 | 1,800 |
2004/08/26 | 442 | 442 | 442 | 442 | 100 |
2004/08/25 | 440 | 442 | 440 | 442 | 1,000 |
2004/08/24 | 449 | 449 | 449 | 449 | 100 |
2004/08/23 | 460 | 460 | 440 | 450 | 1,400 |
2004/08/19 | 439 | 439 | 439 | 439 | 100 |
2004/08/18 | 440 | 440 | 440 | 440 | 400 |
2004/08/17 | 439 | 439 | 431 | 438 | 2,000 |
2004/08/13 | 475 | 476 | 475 | 475 | 2,200 |
2004/08/06 | 475 | 475 | 473 | 473 | 2,000 |
2004/08/05 | 478 | 478 | 471 | 471 | 1,900 |
2004/08/02 | 478 | 478 | 478 | 478 | 100 |
2004/07/29 | 480 | 480 | 479 | 480 | 1,100 |
2004/07/27 | 470 | 495 | 470 | 471 | 2,300 |
2004/07/23 | 450 | 450 | 450 | 450 | 1,000 |
2004/07/22 | 470 | 472 | 470 | 470 | 4,000 |
2004/07/21 | 470 | 470 | 470 | 470 | 1,000 |
2004/07/20 | 470 | 470 | 470 | 470 | 400 |
2004/07/13 | 470 | 470 | 460 | 460 | 2,100 |
2004/07/12 | 470 | 470 | 470 | 470 | 100 |
2004/07/08 | 470 | 470 | 470 | 470 | 1,000 |
2004/07/06 | 485 | 485 | 480 | 480 | 1,200 |
2004/07/05 | 480 | 480 | 480 | 480 | 1,000 |
2004/07/02 | 480 | 485 | 480 | 480 | 2,200 |
2004/07/01 | 470 | 479 | 470 | 479 | 1,100 |
2004/06/30 | 470 | 470 | 470 | 470 | 1,000 |
2004/06/29 | 470 | 470 | 470 | 470 | 2,200 |
2004/06/28 | 470 | 470 | 465 | 465 | 2,900 |
2004/06/25 | 460 | 466 | 460 | 466 | 4,500 |
2004/06/24 | 458 | 458 | 458 | 458 | 1,000 |
2004/06/23 | 458 | 458 | 458 | 458 | 100 |
2004/06/21 | 455 | 455 | 455 | 455 | 1,100 |
2004/06/18 | 458 | 458 | 455 | 455 | 1,200 |
2004/06/17 | 457 | 457 | 457 | 457 | 1,000 |
2004/06/11 | 455 | 458 | 455 | 456 | 2,300 |
2004/06/04 | 454 | 454 | 454 | 454 | 1,000 |
2004/06/03 | 454 | 454 | 454 | 454 | 100 |
2004/06/01 | 454 | 454 | 454 | 454 | 200 |
2004/05/31 | 454 | 455 | 454 | 455 | 2,700 |
2004/05/27 | 450 | 455 | 450 | 455 | 3,000 |
2004/05/26 | 450 | 450 | 450 | 450 | 1,300 |
2004/05/25 | 450 | 450 | 450 | 450 | 600 |
2004/05/24 | 446 | 450 | 446 | 450 | 3,200 |
2004/05/21 | 440 | 440 | 440 | 440 | 200 |
2004/05/20 | 440 | 440 | 440 | 440 | 3,100 |
2004/05/17 | 436 | 440 | 436 | 440 | 2,000 |
2004/05/14 | 435 | 435 | 435 | 435 | 600 |
2004/05/13 | 435 | 435 | 435 | 435 | 1,000 |
2004/05/11 | 435 | 435 | 435 | 435 | 100 |
2004/05/10 | 444 | 444 | 440 | 440 | 2,200 |
2004/05/07 | 444 | 444 | 444 | 444 | 1,000 |
2004/05/06 | 444 | 444 | 444 | 444 | 100 |
2004/04/27 | 440 | 440 | 438 | 438 | 2,600 |
2004/04/23 | 440 | 440 | 440 | 440 | 1,100 |
2004/04/22 | 440 | 443 | 440 | 443 | 1,700 |
2004/04/21 | 444 | 444 | 444 | 444 | 100 |
2004/04/19 | 444 | 444 | 444 | 444 | 400 |
2004/04/16 | 445 | 445 | 440 | 445 | 1,200 |
2004/04/15 | 440 | 440 | 439 | 440 | 1,600 |
2004/04/14 | 440 | 440 | 440 | 440 | 1,100 |
2004/04/13 | 435 | 435 | 430 | 430 | 2,900 |
2004/04/12 | 435 | 435 | 435 | 435 | 1,500 |
2004/04/07 | 444 | 444 | 440 | 440 | 1,100 |
2004/04/06 | 440 | 445 | 440 | 445 | 1,000 |
2004/04/05 | 440 | 440 | 440 | 440 | 1,700 |
2004/04/02 | 440 | 440 | 440 | 440 | 2,700 |
2004/04/01 | 440 | 440 | 440 | 440 | 1,000 |
2004/03/31 | 440 | 440 | 439 | 440 | 3,200 |
2004/03/30 | 436 | 440 | 436 | 440 | 1,200 |
2004/03/29 | 440 | 440 | 435 | 435 | 1,500 |
2004/03/26 | 440 | 440 | 440 | 440 | 1,400 |
2004/03/25 | 435 | 435 | 435 | 435 | 100 |
2004/03/24 | 431 | 440 | 431 | 440 | 1,200 |
2004/03/23 | 430 | 430 | 430 | 430 | 300 |
2004/03/22 | 430 | 430 | 430 | 430 | 100 |
2004/03/17 | 430 | 439 | 430 | 439 | 200 |
2004/03/16 | 430 | 430 | 430 | 430 | 500 |
2004/03/15 | 430 | 430 | 430 | 430 | 2,000 |
2004/03/12 | 430 | 430 | 430 | 430 | 400 |
2004/03/11 | 430 | 430 | 430 | 430 | 300 |
2004/03/10 | 430 | 430 | 430 | 430 | 100 |
2004/03/03 | 420 | 430 | 420 | 430 | 2,100 |
2004/03/02 | 420 | 420 | 420 | 420 | 2,500 |
2004/02/27 | 420 | 440 | 420 | 440 | 1,500 |
2004/02/20 | 410 | 410 | 410 | 410 | 1,000 |
2004/02/18 | 410 | 410 | 410 | 410 | 1,000 |
2004/02/16 | 425 | 425 | 425 | 425 | 1,100 |
2004/02/13 | 425 | 425 | 425 | 425 | 1,000 |
2004/02/03 | 430 | 430 | 430 | 430 | 100 |
2004/01/29 | 415 | 415 | 415 | 415 | 100 |
2004/01/27 | 430 | 430 | 430 | 430 | 1,400 |
2004/01/26 | 415 | 415 | 415 | 415 | 1,000 |
2004/01/23 | 420 | 420 | 420 | 420 | 100 |
2004/01/21 | 416 | 420 | 416 | 420 | 1,600 |
2004/01/20 | 415 | 415 | 415 | 415 | 1,000 |
2004/01/19 | 430 | 430 | 420 | 420 | 1,700 |
2004/01/15 | 430 | 430 | 430 | 430 | 100 |
2004/01/14 | 425 | 430 | 425 | 430 | 200 |
2004/01/13 | 420 | 420 | 420 | 420 | 900 |
2004/01/08 | 420 | 420 | 420 | 420 | 1,000 |