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 |
---|---|---|---|---|---|
2007/12/28 | 380 | 380 | 370 | 372 | 1,100 |
2007/12/27 | 388 | 388 | 376 | 380 | 2,600 |
2007/12/26 | 371 | 379 | 371 | 371 | 600 |
2007/12/25 | 368 | 370 | 366 | 368 | 3,900 |
2007/12/21 | 365 | 365 | 363 | 364 | 1,600 |
2007/12/20 | 362 | 371 | 362 | 371 | 1,300 |
2007/12/19 | 389 | 389 | 369 | 370 | 3,000 |
2007/12/17 | 388 | 393 | 388 | 393 | 200 |
2007/12/13 | 393 | 393 | 393 | 393 | 100 |
2007/12/11 | 386 | 386 | 386 | 386 | 1,100 |
2007/12/10 | 400 | 400 | 400 | 400 | 200 |
2007/12/07 | 422 | 422 | 400 | 400 | 7,200 |
2007/12/06 | 372 | 384 | 372 | 384 | 400 |
2007/12/05 | 375 | 378 | 375 | 375 | 1,200 |
2007/12/04 | 380 | 380 | 375 | 375 | 300 |
2007/12/03 | 377 | 377 | 377 | 377 | 1,300 |
2007/11/30 | 377 | 377 | 377 | 377 | 100 |
2007/11/29 | 379 | 379 | 378 | 378 | 400 |
2007/11/28 | 380 | 380 | 380 | 380 | 200 |
2007/11/27 | 388 | 388 | 382 | 387 | 2,700 |
2007/11/26 | 397 | 397 | 376 | 382 | 2,100 |
2007/11/22 | 372 | 372 | 371 | 372 | 2,100 |
2007/11/21 | 370 | 375 | 370 | 375 | 700 |
2007/11/20 | 371 | 371 | 370 | 370 | 200 |
2007/11/19 | 370 | 371 | 370 | 371 | 200 |
2007/11/16 | 375 | 376 | 375 | 376 | 1,100 |
2007/11/15 | 377 | 378 | 377 | 377 | 4,400 |
2007/11/14 | 384 | 384 | 376 | 376 | 700 |
2007/11/13 | 380 | 381 | 380 | 381 | 500 |
2007/11/12 | 380 | 380 | 380 | 380 | 100 |
2007/11/09 | 385 | 385 | 385 | 385 | 100 |
2007/11/08 | 388 | 389 | 388 | 389 | 300 |
2007/11/07 | 385 | 389 | 385 | 385 | 800 |
2007/11/06 | 380 | 380 | 380 | 380 | 100 |
2007/11/05 | 380 | 380 | 380 | 380 | 1,200 |
2007/11/02 | 389 | 389 | 389 | 389 | 100 |
2007/11/01 | 391 | 391 | 389 | 389 | 1,000 |
2007/10/31 | 390 | 392 | 390 | 392 | 3,000 |
2007/10/30 | 395 | 395 | 395 | 395 | 100 |
2007/10/29 | 396 | 396 | 395 | 395 | 300 |
2007/10/26 | 400 | 400 | 400 | 400 | 1,500 |
2007/10/25 | 396 | 397 | 396 | 397 | 300 |
2007/10/24 | 392 | 397 | 392 | 392 | 1,900 |
2007/10/23 | 392 | 392 | 392 | 392 | 700 |
2007/10/22 | 385 | 397 | 385 | 397 | 2,100 |
2007/10/19 | 388 | 398 | 388 | 393 | 4,600 |
2007/10/18 | 387 | 396 | 387 | 396 | 200 |
2007/10/17 | 395 | 395 | 386 | 386 | 200 |
2007/10/16 | 392 | 400 | 387 | 400 | 2,400 |
2007/10/15 | 400 | 400 | 377 | 377 | 5,200 |
2007/10/12 | 409 | 410 | 387 | 390 | 8,800 |
2007/10/11 | 400 | 400 | 400 | 400 | 4,400 |
2007/10/10 | 395 | 395 | 395 | 395 | 1,000 |
2007/10/09 | 419 | 419 | 419 | 419 | 1,000 |
2007/10/05 | 393 | 400 | 387 | 400 | 600 |
2007/10/04 | 403 | 403 | 395 | 395 | 1,200 |
2007/10/03 | 402 | 402 | 402 | 402 | 100 |
2007/10/02 | 402 | 403 | 402 | 402 | 300 |
2007/10/01 | 403 | 403 | 402 | 402 | 1,400 |
2007/09/28 | 410 | 410 | 400 | 401 | 2,000 |
2007/09/27 | 429 | 429 | 420 | 420 | 1,800 |
2007/09/26 | 412 | 425 | 412 | 425 | 300 |
2007/09/25 | 411 | 412 | 411 | 412 | 200 |
2007/09/21 | 410 | 415 | 410 | 415 | 300 |
2007/09/20 | 420 | 420 | 415 | 415 | 1,200 |
2007/09/19 | 420 | 420 | 420 | 420 | 200 |
2007/09/18 | 421 | 421 | 418 | 418 | 3,900 |
2007/09/14 | 420 | 420 | 420 | 420 | 200 |
2007/09/13 | 421 | 421 | 421 | 421 | 500 |
2007/09/10 | 426 | 426 | 423 | 423 | 1,500 |
2007/09/07 | 427 | 427 | 427 | 427 | 4,000 |
2007/09/06 | 426 | 429 | 425 | 429 | 1,100 |
2007/09/05 | 426 | 426 | 426 | 426 | 500 |
2007/09/04 | 430 | 430 | 430 | 430 | 500 |
2007/09/03 | 425 | 425 | 425 | 425 | 1,000 |
2007/08/31 | 427 | 427 | 427 | 427 | 200 |
2007/08/30 | 430 | 430 | 430 | 430 | 200 |
2007/08/29 | 430 | 431 | 430 | 431 | 1,000 |
2007/08/28 | 431 | 431 | 431 | 431 | 100 |
2007/08/27 | 435 | 445 | 435 | 444 | 2,800 |
2007/08/24 | 431 | 431 | 431 | 431 | 200 |
2007/08/23 | 435 | 435 | 430 | 431 | 600 |
2007/08/22 | 435 | 435 | 435 | 435 | 100 |
2007/08/21 | 430 | 435 | 430 | 431 | 800 |
2007/08/20 | 420 | 425 | 420 | 425 | 1,700 |
2007/08/17 | 429 | 431 | 425 | 425 | 1,600 |
2007/08/16 | 423 | 428 | 422 | 428 | 2,000 |
2007/08/15 | 430 | 440 | 426 | 426 | 6,400 |
2007/08/14 | 466 | 470 | 465 | 470 | 10,200 |
2007/08/13 | 470 | 475 | 470 | 471 | 1,700 |
2007/08/10 | 470 | 470 | 466 | 469 | 2,000 |
2007/08/09 | 472 | 472 | 466 | 466 | 3,400 |
2007/08/08 | 470 | 471 | 470 | 471 | 300 |
2007/08/07 | 473 | 474 | 465 | 473 | 500 |
2007/08/06 | 475 | 475 | 465 | 465 | 1,600 |
2007/08/03 | 470 | 475 | 469 | 475 | 1,200 |
2007/07/31 | 474 | 474 | 461 | 461 | 1,200 |
2007/07/30 | 455 | 465 | 455 | 465 | 2,700 |
2007/07/27 | 453 | 463 | 453 | 454 | 4,100 |
2007/07/26 | 471 | 474 | 450 | 473 | 4,800 |
2007/07/25 | 474 | 474 | 471 | 471 | 500 |
2007/07/24 | 470 | 474 | 469 | 474 | 4,100 |
2007/07/23 | 470 | 470 | 470 | 470 | 2,200 |
2007/07/20 | 470 | 475 | 470 | 471 | 1,300 |
2007/07/19 | 470 | 470 | 470 | 470 | 2,000 |
2007/07/18 | 465 | 465 | 465 | 465 | 100 |
2007/07/13 | 460 | 469 | 460 | 469 | 900 |
2007/07/11 | 465 | 465 | 460 | 460 | 700 |
2007/07/10 | 465 | 465 | 462 | 465 | 900 |
2007/07/09 | 470 | 470 | 470 | 470 | 300 |
2007/07/06 | 469 | 470 | 469 | 470 | 1,700 |
2007/07/05 | 462 | 470 | 461 | 470 | 1,600 |
2007/07/04 | 470 | 470 | 470 | 470 | 1,200 |
2007/07/03 | 470 | 473 | 470 | 473 | 300 |
2007/07/02 | 470 | 473 | 453 | 473 | 2,800 |
2007/06/29 | 475 | 475 | 475 | 475 | 4,200 |
2007/06/28 | 457 | 457 | 457 | 457 | 700 |
2007/06/27 | 456 | 456 | 451 | 455 | 2,100 |
2007/06/26 | 451 | 456 | 451 | 456 | 2,700 |
2007/06/25 | 450 | 451 | 450 | 451 | 1,100 |
2007/06/22 | 455 | 455 | 450 | 450 | 900 |
2007/06/21 | 450 | 452 | 450 | 452 | 400 |
2007/06/20 | 445 | 445 | 445 | 445 | 2,000 |
2007/06/19 | 445 | 445 | 445 | 445 | 900 |
2007/06/18 | 445 | 445 | 445 | 445 | 1,100 |
2007/06/15 | 444 | 444 | 443 | 443 | 1,200 |
2007/06/14 | 445 | 445 | 445 | 445 | 100 |
2007/06/13 | 445 | 445 | 445 | 445 | 600 |
2007/06/12 | 445 | 445 | 444 | 444 | 200 |
2007/06/11 | 445 | 445 | 445 | 445 | 2,900 |
2007/06/08 | 449 | 449 | 447 | 447 | 500 |
2007/06/07 | 449 | 449 | 449 | 449 | 200 |
2007/06/06 | 450 | 450 | 449 | 449 | 600 |
2007/06/05 | 457 | 457 | 452 | 452 | 4,200 |
2007/06/01 | 442 | 457 | 442 | 457 | 1,200 |
2007/05/31 | 442 | 445 | 442 | 445 | 1,500 |
2007/05/30 | 442 | 442 | 442 | 442 | 100 |
2007/05/29 | 460 | 460 | 460 | 460 | 100 |
2007/05/28 | 460 | 462 | 460 | 462 | 400 |
2007/05/25 | 460 | 460 | 460 | 460 | 3,400 |
2007/05/24 | 450 | 458 | 450 | 458 | 500 |
2007/05/23 | 443 | 450 | 443 | 450 | 200 |
2007/05/22 | 441 | 448 | 441 | 448 | 3,200 |
2007/05/21 | 442 | 442 | 441 | 441 | 300 |
2007/05/18 | 440 | 440 | 440 | 440 | 100 |
2007/05/17 | 441 | 441 | 440 | 440 | 200 |
2007/05/16 | 445 | 445 | 445 | 445 | 100 |
2007/05/15 | 440 | 442 | 439 | 439 | 1,200 |
2007/05/14 | 446 | 446 | 445 | 445 | 200 |
2007/05/10 | 460 | 460 | 440 | 440 | 1,200 |
2007/05/09 | 460 | 460 | 460 | 460 | 1,100 |
2007/05/08 | 460 | 460 | 460 | 460 | 200 |
2007/05/07 | 464 | 464 | 464 | 464 | 400 |
2007/05/01 | 460 | 465 | 460 | 465 | 1,200 |
2007/04/27 | 465 | 465 | 465 | 465 | 1,300 |
2007/04/26 | 455 | 460 | 455 | 460 | 500 |
2007/04/25 | 458 | 458 | 458 | 458 | 800 |
2007/04/24 | 457 | 457 | 453 | 453 | 1,600 |
2007/04/23 | 457 | 457 | 457 | 457 | 300 |
2007/04/20 | 455 | 455 | 453 | 453 | 1,200 |
2007/04/19 | 451 | 451 | 450 | 450 | 300 |
2007/04/18 | 450 | 450 | 450 | 450 | 500 |
2007/04/17 | 454 | 454 | 454 | 454 | 200 |
2007/04/16 | 452 | 452 | 450 | 450 | 400 |
2007/04/13 | 452 | 452 | 452 | 452 | 200 |
2007/04/11 | 450 | 451 | 450 | 451 | 300 |
2007/04/10 | 450 | 450 | 450 | 450 | 100 |
2007/04/09 | 445 | 450 | 445 | 450 | 500 |
2007/04/05 | 450 | 450 | 442 | 442 | 300 |
2007/04/04 | 455 | 455 | 450 | 450 | 1,100 |
2007/04/03 | 450 | 450 | 450 | 450 | 100 |
2007/03/30 | 452 | 458 | 450 | 450 | 700 |
2007/03/29 | 447 | 447 | 447 | 447 | 100 |
2007/03/28 | 447 | 447 | 446 | 446 | 600 |
2007/03/27 | 445 | 447 | 445 | 445 | 2,600 |
2007/03/26 | 435 | 445 | 434 | 445 | 700 |
2007/03/23 | 430 | 432 | 430 | 432 | 2,000 |
2007/03/22 | 432 | 433 | 430 | 430 | 3,300 |
2007/03/20 | 432 | 432 | 432 | 432 | 200 |
2007/03/19 | 440 | 440 | 431 | 435 | 2,700 |
2007/03/16 | 440 | 441 | 440 | 440 | 2,500 |
2007/03/15 | 445 | 446 | 444 | 444 | 300 |
2007/03/14 | 444 | 445 | 444 | 444 | 500 |
2007/03/13 | 444 | 444 | 444 | 444 | 100 |
2007/03/12 | 443 | 447 | 441 | 447 | 700 |
2007/03/09 | 444 | 444 | 443 | 443 | 300 |
2007/03/07 | 446 | 446 | 445 | 445 | 200 |
2007/03/06 | 446 | 446 | 446 | 446 | 700 |
2007/03/05 | 450 | 450 | 446 | 446 | 700 |
2007/03/02 | 448 | 448 | 448 | 448 | 100 |
2007/03/01 | 447 | 448 | 447 | 448 | 200 |
2007/02/28 | 453 | 453 | 448 | 448 | 900 |
2007/02/27 | 459 | 459 | 453 | 453 | 1,600 |
2007/02/26 | 454 | 457 | 454 | 457 | 3,300 |
2007/02/23 | 450 | 455 | 450 | 452 | 1,900 |
2007/02/22 | 448 | 456 | 448 | 456 | 1,200 |
2007/02/21 | 448 | 448 | 448 | 448 | 600 |
2007/02/20 | 450 | 450 | 450 | 450 | 500 |
2007/02/19 | 452 | 452 | 452 | 452 | 200 |
2007/02/16 | 450 | 450 | 450 | 450 | 700 |
2007/02/15 | 444 | 444 | 444 | 444 | 1,200 |
2007/02/14 | 459 | 460 | 456 | 456 | 1,900 |
2007/02/13 | 460 | 463 | 460 | 460 | 4,100 |
2007/02/09 | 459 | 460 | 459 | 460 | 200 |
2007/02/08 | 460 | 465 | 460 | 465 | 600 |
2007/02/07 | 460 | 465 | 458 | 465 | 3,900 |
2007/02/06 | 461 | 461 | 460 | 460 | 1,100 |
2007/02/05 | 464 | 464 | 464 | 464 | 100 |
2007/02/02 | 466 | 466 | 460 | 460 | 700 |
2007/02/01 | 461 | 463 | 460 | 463 | 700 |
2007/01/31 | 462 | 469 | 462 | 469 | 200 |
2007/01/30 | 463 | 463 | 461 | 461 | 1,700 |
2007/01/29 | 472 | 473 | 465 | 465 | 1,700 |
2007/01/26 | 479 | 479 | 465 | 467 | 2,800 |
2007/01/25 | 470 | 470 | 470 | 470 | 500 |
2007/01/22 | 469 | 470 | 469 | 470 | 400 |
2007/01/19 | 469 | 469 | 469 | 469 | 100 |
2007/01/18 | 460 | 465 | 460 | 465 | 500 |
2007/01/17 | 460 | 460 | 460 | 460 | 200 |
2007/01/16 | 457 | 465 | 457 | 464 | 25,700 |
2007/01/15 | 461 | 461 | 457 | 457 | 300 |
2007/01/12 | 460 | 463 | 460 | 463 | 1,200 |
2007/01/11 | 463 | 463 | 461 | 461 | 600 |
2007/01/10 | 458 | 465 | 457 | 465 | 3,000 |
2007/01/09 | 457 | 458 | 457 | 458 | 600 |
2007/01/05 | 460 | 460 | 460 | 460 | 2,300 |
2007/01/04 | 460 | 460 | 460 | 460 | 100 |