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 |
---|---|---|---|---|---|
2006/12/29 | 458 | 458 | 450 | 450 | 1,300 |
2006/12/28 | 470 | 470 | 470 | 470 | 100 |
2006/12/27 | 468 | 474 | 468 | 473 | 2,500 |
2006/12/26 | 445 | 460 | 445 | 445 | 3,400 |
2006/12/25 | 449 | 449 | 445 | 445 | 1,700 |
2006/12/21 | 451 | 459 | 451 | 459 | 1,400 |
2006/12/20 | 459 | 459 | 459 | 459 | 200 |
2006/12/19 | 472 | 472 | 451 | 451 | 1,700 |
2006/12/18 | 460 | 460 | 460 | 460 | 1,200 |
2006/12/15 | 460 | 460 | 460 | 460 | 600 |
2006/12/14 | 460 | 460 | 460 | 460 | 2,900 |
2006/12/13 | 450 | 450 | 450 | 450 | 200 |
2006/12/12 | 455 | 455 | 455 | 455 | 100 |
2006/12/11 | 445 | 455 | 445 | 455 | 1,500 |
2006/12/08 | 465 | 465 | 465 | 465 | 500 |
2006/12/07 | 469 | 469 | 469 | 469 | 300 |
2006/12/06 | 469 | 470 | 460 | 470 | 500 |
2006/12/05 | 457 | 473 | 457 | 473 | 2,200 |
2006/12/04 | 448 | 456 | 448 | 451 | 400 |
2006/12/01 | 450 | 463 | 450 | 462 | 6,600 |
2006/11/30 | 444 | 444 | 440 | 441 | 1,500 |
2006/11/29 | 441 | 441 | 438 | 438 | 300 |
2006/11/28 | 438 | 438 | 435 | 435 | 1,300 |
2006/11/27 | 438 | 438 | 436 | 438 | 4,000 |
2006/11/24 | 423 | 429 | 423 | 429 | 1,900 |
2006/11/22 | 438 | 438 | 420 | 421 | 4,000 |
2006/11/21 | 445 | 445 | 445 | 445 | 200 |
2006/11/20 | 441 | 441 | 440 | 440 | 600 |
2006/11/17 | 452 | 452 | 445 | 445 | 2,100 |
2006/11/16 | 453 | 454 | 453 | 454 | 200 |
2006/11/15 | 452 | 452 | 452 | 452 | 400 |
2006/11/14 | 460 | 460 | 453 | 453 | 200 |
2006/11/13 | 460 | 462 | 459 | 462 | 900 |
2006/11/10 | 460 | 460 | 460 | 460 | 100 |
2006/11/08 | 449 | 460 | 449 | 460 | 1,200 |
2006/11/07 | 458 | 458 | 448 | 448 | 400 |
2006/11/02 | 459 | 464 | 455 | 455 | 400 |
2006/11/01 | 465 | 465 | 464 | 464 | 300 |
2006/10/31 | 467 | 467 | 466 | 466 | 1,500 |
2006/10/30 | 467 | 467 | 467 | 467 | 1,000 |
2006/10/27 | 472 | 472 | 469 | 469 | 1,900 |
2006/10/26 | 457 | 457 | 450 | 452 | 500 |
2006/10/24 | 452 | 452 | 452 | 452 | 200 |
2006/10/23 | 464 | 464 | 464 | 464 | 200 |
2006/10/20 | 436 | 475 | 436 | 475 | 3,200 |
2006/10/19 | 440 | 440 | 435 | 435 | 1,400 |
2006/10/18 | 436 | 436 | 436 | 436 | 200 |
2006/10/17 | 430 | 435 | 428 | 435 | 500 |
2006/10/16 | 426 | 436 | 425 | 436 | 1,400 |
2006/10/13 | 442 | 442 | 423 | 438 | 6,600 |
2006/10/11 | 459 | 459 | 453 | 453 | 1,400 |
2006/10/10 | 467 | 467 | 467 | 467 | 500 |
2006/10/06 | 461 | 461 | 460 | 461 | 2,200 |
2006/10/05 | 465 | 470 | 465 | 470 | 1,500 |
2006/10/04 | 463 | 465 | 463 | 465 | 1,100 |
2006/10/03 | 469 | 469 | 469 | 469 | 1,000 |
2006/10/02 | 472 | 472 | 466 | 466 | 200 |
2006/09/29 | 464 | 464 | 461 | 464 | 1,800 |
2006/09/28 | 465 | 465 | 465 | 465 | 200 |
2006/09/27 | 474 | 474 | 461 | 464 | 4,900 |
2006/09/26 | 465 | 465 | 465 | 465 | 100 |
2006/09/25 | 466 | 466 | 465 | 465 | 1,400 |
2006/09/22 | 464 | 470 | 463 | 465 | 3,100 |
2006/09/21 | 470 | 470 | 470 | 470 | 700 |
2006/09/20 | 470 | 470 | 468 | 470 | 1,400 |
2006/09/19 | 466 | 470 | 463 | 470 | 3,000 |
2006/09/15 | 470 | 471 | 466 | 466 | 3,100 |
2006/09/14 | 470 | 475 | 470 | 470 | 1,800 |
2006/09/13 | 478 | 478 | 471 | 475 | 3,200 |
2006/09/12 | 480 | 485 | 478 | 478 | 600 |
2006/09/11 | 483 | 483 | 478 | 478 | 3,600 |
2006/09/08 | 485 | 485 | 482 | 482 | 1,100 |
2006/09/07 | 487 | 487 | 483 | 484 | 3,900 |
2006/09/06 | 488 | 488 | 487 | 487 | 1,300 |
2006/09/05 | 486 | 487 | 486 | 487 | 2,600 |
2006/09/04 | 490 | 491 | 490 | 491 | 1,400 |
2006/09/01 | 486 | 490 | 486 | 486 | 500 |
2006/08/31 | 488 | 490 | 488 | 490 | 300 |
2006/08/30 | 488 | 488 | 488 | 488 | 600 |
2006/08/29 | 487 | 491 | 487 | 491 | 400 |
2006/08/28 | 489 | 489 | 482 | 486 | 2,700 |
2006/08/25 | 496 | 496 | 492 | 494 | 4,800 |
2006/08/24 | 491 | 493 | 490 | 493 | 1,800 |
2006/08/23 | 490 | 496 | 490 | 491 | 6,100 |
2006/08/22 | 489 | 491 | 487 | 490 | 4,000 |
2006/08/21 | 494 | 494 | 489 | 489 | 5,500 |
2006/08/18 | 494 | 495 | 493 | 495 | 3,400 |
2006/08/17 | 490 | 494 | 490 | 494 | 1,600 |
2006/08/16 | 497 | 497 | 490 | 490 | 7,900 |
2006/08/15 | 482 | 500 | 482 | 500 | 11,000 |
2006/08/14 | 505 | 508 | 503 | 507 | 10,700 |
2006/08/11 | 504 | 507 | 503 | 504 | 6,200 |
2006/08/10 | 503 | 504 | 502 | 504 | 4,500 |
2006/08/09 | 504 | 505 | 504 | 504 | 2,900 |
2006/08/08 | 505 | 505 | 504 | 504 | 900 |
2006/08/07 | 506 | 509 | 502 | 502 | 5,600 |
2006/08/04 | 505 | 505 | 501 | 501 | 3,800 |
2006/08/03 | 502 | 505 | 500 | 505 | 2,800 |
2006/08/02 | 503 | 503 | 500 | 500 | 3,700 |
2006/08/01 | 501 | 502 | 500 | 502 | 600 |
2006/07/31 | 501 | 502 | 501 | 502 | 2,100 |
2006/07/28 | 503 | 503 | 501 | 501 | 1,100 |
2006/07/27 | 504 | 504 | 503 | 503 | 5,400 |
2006/07/26 | 501 | 501 | 501 | 501 | 16,500 |
2006/07/25 | 502 | 502 | 500 | 500 | 8,000 |
2006/07/24 | 504 | 504 | 501 | 504 | 2,500 |
2006/07/21 | 498 | 498 | 490 | 495 | 1,300 |
2006/07/20 | 490 | 496 | 490 | 496 | 1,300 |
2006/07/19 | 501 | 501 | 480 | 485 | 8,300 |
2006/07/18 | 505 | 507 | 500 | 500 | 7,700 |
2006/07/14 | 503 | 505 | 500 | 504 | 1,400 |
2006/07/13 | 500 | 504 | 500 | 504 | 600 |
2006/07/12 | 501 | 503 | 501 | 501 | 1,000 |
2006/07/11 | 500 | 503 | 500 | 503 | 200 |
2006/07/10 | 501 | 501 | 500 | 500 | 600 |
2006/07/07 | 501 | 501 | 500 | 500 | 200 |
2006/07/06 | 500 | 500 | 500 | 500 | 100 |
2006/07/05 | 505 | 505 | 499 | 499 | 1,500 |
2006/07/04 | 502 | 507 | 500 | 500 | 5,300 |
2006/07/03 | 507 | 507 | 501 | 502 | 5,900 |
2006/06/30 | 505 | 506 | 502 | 504 | 8,400 |
2006/06/28 | 502 | 504 | 499 | 504 | 2,600 |
2006/06/27 | 500 | 501 | 498 | 500 | 4,400 |
2006/06/26 | 494 | 498 | 494 | 498 | 2,300 |
2006/06/23 | 494 | 496 | 490 | 495 | 5,300 |
2006/06/22 | 496 | 496 | 496 | 496 | 400 |
2006/06/21 | 498 | 498 | 498 | 498 | 100 |
2006/06/20 | 496 | 500 | 496 | 499 | 400 |
2006/06/19 | 499 | 502 | 493 | 494 | 4,800 |
2006/06/16 | 494 | 500 | 493 | 499 | 1,700 |
2006/06/15 | 490 | 495 | 489 | 489 | 2,900 |
2006/06/14 | 485 | 489 | 483 | 489 | 700 |
2006/06/13 | 485 | 485 | 485 | 485 | 100 |
2006/06/12 | 480 | 485 | 480 | 485 | 2,000 |
2006/06/09 | 483 | 484 | 480 | 481 | 2,100 |
2006/06/08 | 488 | 489 | 481 | 481 | 3,700 |
2006/06/07 | 490 | 494 | 485 | 494 | 4,000 |
2006/06/06 | 491 | 496 | 490 | 496 | 1,300 |
2006/06/05 | 491 | 491 | 490 | 490 | 1,800 |
2006/06/02 | 492 | 494 | 488 | 490 | 3,600 |
2006/06/01 | 495 | 498 | 492 | 492 | 2,400 |
2006/05/31 | 495 | 495 | 494 | 495 | 700 |
2006/05/30 | 495 | 495 | 493 | 495 | 2,600 |
2006/05/29 | 503 | 503 | 490 | 493 | 1,400 |
2006/05/26 | 505 | 505 | 498 | 503 | 3,500 |
2006/05/25 | 492 | 496 | 492 | 495 | 1,800 |
2006/05/24 | 500 | 500 | 490 | 492 | 5,000 |
2006/05/23 | 499 | 499 | 499 | 499 | 600 |
2006/05/22 | 497 | 500 | 497 | 500 | 2,600 |
2006/05/19 | 500 | 500 | 498 | 500 | 800 |
2006/05/18 | 500 | 500 | 499 | 500 | 3,200 |
2006/05/17 | 501 | 503 | 500 | 502 | 3,700 |
2006/05/16 | 501 | 501 | 500 | 500 | 1,800 |
2006/05/15 | 504 | 504 | 499 | 501 | 1,900 |
2006/05/12 | 502 | 503 | 502 | 502 | 400 |
2006/05/11 | 502 | 505 | 501 | 505 | 1,800 |
2006/05/10 | 505 | 505 | 503 | 503 | 1,700 |
2006/05/09 | 500 | 506 | 500 | 506 | 1,900 |
2006/05/08 | 502 | 505 | 500 | 503 | 5,300 |
2006/05/02 | 501 | 502 | 500 | 501 | 4,500 |
2006/05/01 | 502 | 502 | 500 | 500 | 1,600 |
2006/04/28 | 502 | 502 | 500 | 500 | 900 |
2006/04/27 | 505 | 505 | 500 | 501 | 2,800 |
2006/04/26 | 503 | 503 | 502 | 502 | 2,200 |
2006/04/25 | 502 | 503 | 501 | 503 | 600 |
2006/04/24 | 501 | 502 | 498 | 502 | 7,200 |
2006/04/21 | 501 | 501 | 500 | 501 | 3,900 |
2006/04/20 | 501 | 502 | 500 | 501 | 2,000 |
2006/04/19 | 500 | 502 | 500 | 502 | 800 |
2006/04/18 | 500 | 500 | 500 | 500 | 300 |
2006/04/17 | 502 | 503 | 500 | 500 | 1,500 |
2006/04/14 | 504 | 505 | 500 | 500 | 4,600 |
2006/04/13 | 503 | 504 | 501 | 502 | 2,000 |
2006/04/12 | 502 | 504 | 500 | 503 | 4,400 |
2006/04/11 | 502 | 504 | 502 | 502 | 1,400 |
2006/04/10 | 500 | 504 | 500 | 504 | 2,100 |
2006/04/07 | 499 | 504 | 499 | 504 | 5,600 |
2006/04/06 | 500 | 500 | 498 | 500 | 800 |
2006/04/05 | 500 | 500 | 497 | 500 | 5,600 |
2006/04/04 | 498 | 498 | 490 | 496 | 4,700 |
2006/04/03 | 499 | 499 | 498 | 498 | 3,400 |
2006/03/31 | 498 | 498 | 498 | 498 | 1,500 |
2006/03/30 | 495 | 496 | 492 | 492 | 3,300 |
2006/03/29 | 494 | 495 | 492 | 494 | 1,100 |
2006/03/28 | 494 | 496 | 491 | 496 | 2,600 |
2006/03/27 | 495 | 496 | 494 | 494 | 4,000 |
2006/03/24 | 494 | 497 | 490 | 490 | 2,400 |
2006/03/23 | 493 | 496 | 485 | 494 | 6,800 |
2006/03/22 | 494 | 495 | 491 | 492 | 1,800 |
2006/03/20 | 492 | 495 | 491 | 494 | 1,900 |
2006/03/17 | 493 | 493 | 491 | 491 | 1,900 |
2006/03/16 | 491 | 497 | 491 | 491 | 2,300 |
2006/03/15 | 492 | 494 | 491 | 491 | 1,000 |
2006/03/14 | 493 | 495 | 493 | 493 | 1,300 |
2006/03/13 | 493 | 493 | 491 | 491 | 1,600 |
2006/03/10 | 493 | 493 | 492 | 492 | 400 |
2006/03/09 | 491 | 494 | 491 | 491 | 1,500 |
2006/03/08 | 491 | 492 | 491 | 492 | 1,000 |
2006/03/07 | 491 | 491 | 491 | 491 | 1,600 |
2006/03/06 | 493 | 493 | 492 | 493 | 1,200 |
2006/03/03 | 495 | 495 | 489 | 491 | 1,700 |
2006/03/02 | 490 | 495 | 490 | 495 | 1,200 |
2006/03/01 | 495 | 495 | 495 | 495 | 1,200 |
2006/02/28 | 495 | 497 | 495 | 497 | 600 |
2006/02/27 | 503 | 505 | 495 | 495 | 4,700 |
2006/02/24 | 483 | 490 | 482 | 488 | 1,600 |
2006/02/23 | 480 | 484 | 480 | 484 | 1,300 |
2006/02/22 | 475 | 481 | 475 | 479 | 2,600 |
2006/02/21 | 471 | 477 | 471 | 474 | 7,900 |
2006/02/20 | 480 | 484 | 475 | 477 | 5,100 |
2006/02/17 | 486 | 487 | 485 | 485 | 6,500 |
2006/02/16 | 490 | 490 | 486 | 486 | 2,700 |
2006/02/15 | 500 | 500 | 485 | 488 | 13,000 |
2006/02/14 | 500 | 504 | 499 | 502 | 7,500 |
2006/02/13 | 506 | 507 | 504 | 504 | 5,900 |
2006/02/10 | 507 | 507 | 505 | 506 | 4,300 |
2006/02/09 | 507 | 509 | 507 | 508 | 2,600 |
2006/02/08 | 508 | 510 | 505 | 507 | 6,900 |
2006/02/07 | 505 | 507 | 505 | 507 | 2,500 |
2006/02/06 | 510 | 510 | 507 | 508 | 6,200 |
2006/02/03 | 511 | 511 | 509 | 510 | 2,500 |
2006/02/02 | 509 | 513 | 508 | 511 | 8,100 |
2006/02/01 | 507 | 510 | 507 | 510 | 8,600 |
2006/01/31 | 508 | 510 | 506 | 506 | 9,000 |
2006/01/30 | 508 | 509 | 507 | 509 | 14,800 |
2006/01/27 | 507 | 508 | 506 | 507 | 12,600 |
2006/01/26 | 505 | 506 | 504 | 504 | 5,300 |
2006/01/25 | 506 | 507 | 504 | 505 | 8,300 |
2006/01/24 | 505 | 506 | 503 | 505 | 6,000 |
2006/01/23 | 507 | 507 | 503 | 504 | 13,200 |
2006/01/20 | 518 | 526 | 503 | 506 | 53,000 |
2006/01/19 | 510 | 525 | 510 | 519 | 2,700 |
2006/01/18 | 525 | 526 | 510 | 520 | 11,100 |
2006/01/17 | 528 | 530 | 526 | 526 | 4,300 |
2006/01/16 | 521 | 525 | 521 | 525 | 4,100 |
2006/01/13 | 525 | 525 | 517 | 525 | 2,700 |
2006/01/12 | 519 | 523 | 516 | 516 | 4,000 |
2006/01/11 | 520 | 521 | 519 | 519 | 3,600 |
2006/01/10 | 519 | 519 | 513 | 519 | 1,200 |
2006/01/06 | 510 | 513 | 509 | 513 | 1,800 |
2006/01/05 | 510 | 510 | 508 | 508 | 4,500 |
2006/01/04 | 505 | 510 | 505 | 509 | 1,100 |