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 |
---|---|---|---|---|---|
2005/12/30 | 505 | 505 | 504 | 504 | 400 |
2005/12/29 | 500 | 505 | 500 | 503 | 2,800 |
2005/12/27 | 512 | 512 | 495 | 495 | 3,300 |
2005/12/26 | 496 | 505 | 496 | 504 | 6,000 |
2005/12/22 | 500 | 500 | 497 | 497 | 4,300 |
2005/12/21 | 500 | 500 | 490 | 500 | 2,200 |
2005/12/20 | 501 | 501 | 499 | 500 | 4,000 |
2005/12/19 | 504 | 504 | 501 | 501 | 1,900 |
2005/12/16 | 500 | 501 | 499 | 501 | 2,600 |
2005/12/15 | 501 | 505 | 500 | 500 | 1,800 |
2005/12/14 | 501 | 501 | 500 | 501 | 1,200 |
2005/12/13 | 500 | 500 | 499 | 499 | 2,000 |
2005/12/12 | 499 | 500 | 498 | 498 | 900 |
2005/12/09 | 499 | 500 | 499 | 499 | 1,900 |
2005/12/08 | 499 | 500 | 499 | 499 | 4,000 |
2005/12/07 | 500 | 500 | 497 | 498 | 2,700 |
2005/12/06 | 498 | 499 | 496 | 499 | 1,800 |
2005/12/05 | 495 | 498 | 493 | 498 | 2,300 |
2005/12/02 | 500 | 500 | 489 | 495 | 7,600 |
2005/12/01 | 486 | 493 | 485 | 493 | 3,200 |
2005/11/30 | 489 | 489 | 485 | 487 | 7,700 |
2005/11/29 | 490 | 490 | 485 | 489 | 8,400 |
2005/11/28 | 495 | 495 | 489 | 490 | 6,600 |
2005/11/25 | 498 | 498 | 496 | 498 | 1,800 |
2005/11/24 | 495 | 496 | 492 | 496 | 1,900 |
2005/11/22 | 493 | 495 | 493 | 494 | 1,600 |
2005/11/21 | 492 | 493 | 490 | 493 | 4,900 |
2005/11/18 | 492 | 493 | 492 | 492 | 1,500 |
2005/11/17 | 491 | 494 | 491 | 493 | 900 |
2005/11/16 | 490 | 492 | 490 | 492 | 900 |
2005/11/15 | 490 | 491 | 490 | 491 | 2,200 |
2005/11/14 | 490 | 492 | 490 | 492 | 1,800 |
2005/11/11 | 489 | 490 | 488 | 489 | 2,800 |
2005/11/10 | 490 | 490 | 489 | 490 | 2,600 |
2005/11/09 | 490 | 490 | 490 | 490 | 1,400 |
2005/11/08 | 493 | 493 | 490 | 490 | 500 |
2005/11/07 | 494 | 494 | 490 | 494 | 1,500 |
2005/11/04 | 489 | 489 | 488 | 488 | 5,300 |
2005/11/02 | 488 | 490 | 488 | 490 | 1,300 |
2005/11/01 | 490 | 491 | 490 | 491 | 700 |
2005/10/31 | 488 | 490 | 488 | 489 | 800 |
2005/10/28 | 488 | 488 | 487 | 488 | 400 |
2005/10/27 | 490 | 490 | 484 | 488 | 2,200 |
2005/10/26 | 487 | 487 | 483 | 484 | 2,700 |
2005/10/25 | 488 | 491 | 464 | 488 | 10,200 |
2005/10/24 | 490 | 490 | 488 | 488 | 2,000 |
2005/10/21 | 490 | 490 | 485 | 485 | 1,300 |
2005/10/20 | 486 | 495 | 486 | 487 | 1,500 |
2005/10/19 | 485 | 494 | 485 | 490 | 5,400 |
2005/10/18 | 492 | 492 | 485 | 485 | 1,300 |
2005/10/17 | 489 | 490 | 486 | 490 | 1,400 |
2005/10/14 | 485 | 490 | 485 | 490 | 8,500 |
2005/10/13 | 488 | 488 | 484 | 486 | 1,500 |
2005/10/12 | 483 | 487 | 483 | 487 | 2,800 |
2005/10/11 | 487 | 488 | 485 | 488 | 2,300 |
2005/10/07 | 485 | 487 | 480 | 480 | 1,400 |
2005/10/06 | 486 | 486 | 480 | 480 | 1,600 |
2005/10/05 | 479 | 485 | 479 | 485 | 10,600 |
2005/10/04 | 481 | 482 | 478 | 478 | 1,600 |
2005/10/03 | 479 | 481 | 479 | 481 | 4,100 |
2005/09/30 | 479 | 479 | 477 | 478 | 7,200 |
2005/09/29 | 481 | 482 | 479 | 479 | 3,000 |
2005/09/28 | 480 | 482 | 480 | 481 | 2,300 |
2005/09/27 | 483 | 483 | 479 | 482 | 2,200 |
2005/09/26 | 480 | 481 | 478 | 478 | 3,400 |
2005/09/22 | 480 | 481 | 480 | 480 | 1,000 |
2005/09/21 | 478 | 480 | 478 | 480 | 2,500 |
2005/09/20 | 478 | 480 | 478 | 480 | 3,700 |
2005/09/16 | 480 | 480 | 478 | 478 | 4,500 |
2005/09/15 | 480 | 483 | 480 | 481 | 2,700 |
2005/09/14 | 480 | 481 | 480 | 481 | 1,100 |
2005/09/13 | 480 | 482 | 478 | 480 | 3,000 |
2005/09/12 | 479 | 480 | 477 | 480 | 7,900 |
2005/09/09 | 476 | 478 | 476 | 478 | 1,300 |
2005/09/08 | 473 | 475 | 472 | 475 | 1,800 |
2005/09/07 | 472 | 473 | 471 | 472 | 2,700 |
2005/09/06 | 471 | 472 | 470 | 471 | 2,500 |
2005/09/05 | 470 | 472 | 470 | 472 | 2,800 |
2005/09/02 | 473 | 473 | 471 | 473 | 3,900 |
2005/09/01 | 474 | 474 | 469 | 473 | 12,500 |
2005/08/31 | 477 | 477 | 473 | 474 | 3,900 |
2005/08/30 | 475 | 476 | 473 | 475 | 5,500 |
2005/08/29 | 480 | 480 | 475 | 478 | 5,300 |
2005/08/26 | 482 | 482 | 477 | 480 | 3,500 |
2005/08/25 | 480 | 483 | 475 | 477 | 11,000 |
2005/08/24 | 489 | 490 | 480 | 480 | 15,400 |
2005/08/23 | 481 | 487 | 481 | 487 | 3,000 |
2005/08/22 | 481 | 487 | 481 | 487 | 4,000 |
2005/08/19 | 480 | 485 | 470 | 480 | 12,100 |
2005/08/18 | 485 | 491 | 481 | 490 | 5,400 |
2005/08/17 | 495 | 497 | 494 | 494 | 2,600 |
2005/08/16 | 510 | 510 | 490 | 501 | 13,800 |
2005/08/15 | 520 | 524 | 511 | 524 | 7,100 |
2005/08/12 | 508 | 520 | 508 | 508 | 13,500 |
2005/08/11 | 511 | 516 | 506 | 506 | 8,400 |
2005/08/10 | 509 | 519 | 509 | 510 | 4,200 |
2005/08/09 | 506 | 511 | 505 | 507 | 4,200 |
2005/08/08 | 513 | 513 | 505 | 506 | 4,800 |
2005/08/05 | 515 | 515 | 500 | 515 | 2,900 |
2005/08/04 | 521 | 521 | 515 | 515 | 2,200 |
2005/08/03 | 521 | 522 | 495 | 517 | 8,200 |
2005/08/02 | 518 | 523 | 510 | 523 | 6,400 |
2005/08/01 | 505 | 518 | 505 | 518 | 10,500 |
2005/07/29 | 504 | 505 | 500 | 505 | 5,000 |
2005/07/28 | 500 | 504 | 500 | 504 | 400 |
2005/07/27 | 505 | 505 | 500 | 503 | 10,600 |
2005/07/26 | 499 | 505 | 499 | 505 | 2,400 |
2005/07/25 | 500 | 503 | 500 | 500 | 2,900 |
2005/07/22 | 500 | 500 | 498 | 499 | 2,600 |
2005/07/21 | 499 | 500 | 495 | 500 | 4,700 |
2005/07/20 | 488 | 498 | 487 | 498 | 10,400 |
2005/07/19 | 489 | 493 | 489 | 491 | 5,700 |
2005/07/15 | 489 | 490 | 487 | 490 | 3,600 |
2005/07/14 | 486 | 490 | 486 | 489 | 33,900 |
2005/07/13 | 481 | 487 | 481 | 485 | 3,800 |
2005/07/12 | 485 | 485 | 481 | 481 | 3,300 |
2005/07/11 | 480 | 481 | 479 | 479 | 1,500 |
2005/07/08 | 480 | 483 | 477 | 479 | 7,200 |
2005/07/07 | 483 | 483 | 480 | 482 | 3,400 |
2005/07/06 | 483 | 484 | 480 | 483 | 3,300 |
2005/07/05 | 483 | 484 | 482 | 483 | 5,100 |
2005/07/04 | 484 | 484 | 480 | 483 | 4,200 |
2005/07/01 | 477 | 486 | 476 | 484 | 11,800 |
2005/06/30 | 472 | 477 | 472 | 476 | 7,200 |
2005/06/29 | 468 | 472 | 467 | 472 | 3,900 |
2005/06/28 | 470 | 470 | 468 | 468 | 2,300 |
2005/06/27 | 470 | 470 | 466 | 467 | 4,700 |
2005/06/24 | 470 | 470 | 467 | 468 | 5,300 |
2005/06/23 | 465 | 468 | 465 | 467 | 3,200 |
2005/06/22 | 463 | 466 | 463 | 466 | 1,700 |
2005/06/21 | 467 | 467 | 463 | 463 | 4,200 |
2005/06/20 | 465 | 466 | 465 | 466 | 2,000 |
2005/06/17 | 465 | 465 | 464 | 464 | 400 |
2005/06/16 | 460 | 466 | 460 | 466 | 4,400 |
2005/06/15 | 461 | 461 | 460 | 460 | 2,200 |
2005/06/14 | 464 | 464 | 460 | 460 | 1,500 |
2005/06/13 | 460 | 461 | 460 | 460 | 900 |
2005/06/10 | 460 | 460 | 459 | 459 | 1,700 |
2005/06/09 | 462 | 462 | 460 | 460 | 7,700 |
2005/06/08 | 465 | 465 | 462 | 462 | 2,800 |
2005/06/07 | 465 | 465 | 461 | 464 | 1,200 |
2005/06/06 | 460 | 465 | 460 | 465 | 2,400 |
2005/06/03 | 460 | 462 | 459 | 459 | 2,300 |
2005/06/02 | 456 | 463 | 456 | 459 | 2,700 |
2005/06/01 | 460 | 462 | 457 | 457 | 2,400 |
2005/05/31 | 460 | 460 | 455 | 460 | 2,900 |
2005/05/30 | 464 | 464 | 460 | 460 | 2,000 |
2005/05/27 | 465 | 465 | 460 | 463 | 4,100 |
2005/05/26 | 455 | 458 | 455 | 455 | 1,400 |
2005/05/25 | 458 | 458 | 455 | 455 | 2,700 |
2005/05/24 | 461 | 463 | 458 | 458 | 4,800 |
2005/05/23 | 460 | 462 | 460 | 462 | 2,800 |
2005/05/20 | 465 | 466 | 460 | 463 | 6,300 |
2005/05/19 | 465 | 466 | 465 | 465 | 7,800 |
2005/05/18 | 463 | 466 | 462 | 465 | 11,700 |
2005/05/17 | 487 | 487 | 460 | 464 | 29,400 |
2005/05/16 | 485 | 485 | 470 | 470 | 500 |
2005/05/12 | 480 | 480 | 480 | 480 | 1,900 |
2005/05/11 | 484 | 484 | 478 | 480 | 800 |
2005/05/10 | 484 | 484 | 484 | 484 | 200 |
2005/05/09 | 480 | 486 | 475 | 475 | 800 |
2005/05/06 | 486 | 486 | 475 | 475 | 1,100 |
2005/05/02 | 471 | 480 | 471 | 480 | 800 |
2005/04/28 | 470 | 472 | 470 | 470 | 1,800 |
2005/04/27 | 488 | 488 | 475 | 480 | 2,000 |
2005/04/26 | 475 | 475 | 475 | 475 | 200 |
2005/04/25 | 476 | 480 | 475 | 475 | 5,100 |
2005/04/22 | 475 | 479 | 475 | 475 | 400 |
2005/04/21 | 479 | 480 | 479 | 480 | 600 |
2005/04/19 | 479 | 479 | 479 | 479 | 300 |
2005/04/18 | 480 | 480 | 480 | 480 | 200 |
2005/04/15 | 482 | 482 | 482 | 482 | 200 |
2005/04/14 | 484 | 485 | 484 | 485 | 2,100 |
2005/04/13 | 485 | 485 | 484 | 484 | 1,000 |
2005/04/11 | 486 | 488 | 480 | 485 | 2,200 |
2005/04/08 | 480 | 486 | 480 | 485 | 2,100 |
2005/04/07 | 482 | 485 | 480 | 480 | 2,300 |
2005/04/06 | 488 | 490 | 479 | 480 | 3,500 |
2005/04/05 | 476 | 483 | 476 | 480 | 2,500 |
2005/04/04 | 479 | 479 | 475 | 476 | 1,100 |
2005/04/01 | 468 | 479 | 468 | 479 | 2,900 |
2005/03/31 | 460 | 470 | 459 | 470 | 1,400 |
2005/03/30 | 457 | 457 | 452 | 452 | 2,500 |
2005/03/29 | 465 | 465 | 460 | 460 | 2,100 |
2005/03/28 | 469 | 469 | 469 | 469 | 1,000 |
2005/03/25 | 470 | 470 | 465 | 470 | 1,500 |
2005/03/24 | 469 | 470 | 469 | 470 | 600 |
2005/03/23 | 460 | 470 | 460 | 469 | 2,100 |
2005/03/22 | 456 | 460 | 456 | 460 | 3,200 |
2005/03/18 | 453 | 456 | 453 | 456 | 1,300 |
2005/03/17 | 455 | 456 | 455 | 455 | 800 |
2005/03/16 | 455 | 455 | 455 | 455 | 500 |
2005/03/15 | 453 | 455 | 453 | 455 | 4,500 |
2005/03/14 | 452 | 452 | 451 | 451 | 1,400 |
2005/03/11 | 450 | 452 | 450 | 450 | 1,600 |
2005/03/09 | 450 | 450 | 448 | 450 | 4,000 |
2005/03/08 | 453 | 453 | 453 | 453 | 100 |
2005/03/07 | 448 | 455 | 448 | 455 | 3,200 |
2005/03/04 | 447 | 448 | 446 | 448 | 700 |
2005/03/03 | 450 | 450 | 446 | 446 | 900 |
2005/03/02 | 450 | 450 | 446 | 446 | 2,100 |
2005/03/01 | 446 | 450 | 446 | 450 | 1,500 |
2005/02/28 | 450 | 450 | 445 | 445 | 3,500 |
2005/02/25 | 450 | 450 | 449 | 450 | 1,900 |
2005/02/24 | 450 | 450 | 445 | 449 | 900 |
2005/02/23 | 453 | 453 | 445 | 445 | 500 |
2005/02/22 | 453 | 454 | 453 | 454 | 2,400 |
2005/02/21 | 455 | 455 | 453 | 453 | 2,300 |
2005/02/18 | 450 | 453 | 450 | 453 | 300 |
2005/02/17 | 448 | 450 | 448 | 450 | 2,000 |
2005/02/16 | 448 | 448 | 445 | 445 | 1,000 |
2005/02/15 | 449 | 450 | 449 | 449 | 900 |
2005/02/14 | 448 | 450 | 445 | 446 | 3,500 |
2005/02/10 | 449 | 453 | 449 | 450 | 800 |
2005/02/09 | 450 | 451 | 450 | 451 | 1,200 |
2005/02/08 | 450 | 450 | 448 | 448 | 2,400 |
2005/02/07 | 452 | 456 | 450 | 450 | 2,600 |
2005/02/04 | 452 | 452 | 452 | 452 | 400 |
2005/02/03 | 450 | 459 | 447 | 453 | 4,200 |
2005/02/02 | 450 | 450 | 445 | 450 | 2,800 |
2005/02/01 | 445 | 450 | 445 | 446 | 5,400 |
2005/01/31 | 455 | 455 | 444 | 444 | 2,700 |
2005/01/28 | 442 | 444 | 440 | 444 | 3,800 |
2005/01/27 | 445 | 446 | 443 | 445 | 2,900 |
2005/01/26 | 442 | 444 | 441 | 441 | 1,700 |
2005/01/25 | 446 | 446 | 441 | 442 | 2,600 |
2005/01/24 | 446 | 446 | 441 | 445 | 2,000 |
2005/01/21 | 441 | 446 | 440 | 446 | 3,600 |
2005/01/20 | 440 | 443 | 439 | 441 | 3,000 |
2005/01/19 | 440 | 446 | 440 | 443 | 8,500 |
2005/01/18 | 450 | 450 | 436 | 441 | 16,800 |
2005/01/17 | 441 | 449 | 441 | 442 | 1,600 |
2005/01/14 | 470 | 470 | 460 | 470 | 1,500 |
2005/01/13 | 458 | 460 | 458 | 460 | 2,400 |
2005/01/12 | 450 | 455 | 450 | 455 | 400 |
2005/01/11 | 450 | 450 | 450 | 450 | 1,000 |
2005/01/07 | 450 | 450 | 450 | 450 | 600 |
2005/01/05 | 450 | 450 | 450 | 450 | 500 |