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 |
---|---|---|---|---|---|
2008/12/26 | 310 | 310 | 305 | 305 | 1,800 |
2008/12/25 | 301 | 309 | 301 | 309 | 800 |
2008/12/19 | 300 | 300 | 300 | 300 | 1,000 |
2008/12/18 | 305 | 305 | 303 | 303 | 800 |
2008/12/17 | 305 | 305 | 305 | 305 | 1,200 |
2008/12/12 | 318 | 318 | 310 | 310 | 1,000 |
2008/12/05 | 318 | 318 | 318 | 318 | 8,500 |
2008/12/04 | 313 | 318 | 313 | 318 | 1,200 |
2008/12/02 | 308 | 308 | 308 | 308 | 300 |
2008/12/01 | 306 | 306 | 306 | 306 | 100 |
2008/11/27 | 319 | 319 | 318 | 318 | 2,000 |
2008/11/26 | 303 | 315 | 303 | 315 | 400 |
2008/11/25 | 306 | 308 | 286 | 286 | 2,400 |
2008/11/21 | 304 | 305 | 304 | 305 | 800 |
2008/11/20 | 301 | 302 | 301 | 302 | 500 |
2008/11/19 | 301 | 301 | 301 | 301 | 100 |
2008/11/18 | 300 | 300 | 300 | 300 | 200 |
2008/11/14 | 300 | 300 | 300 | 300 | 1,300 |
2008/11/13 | 301 | 301 | 301 | 301 | 100 |
2008/11/12 | 301 | 301 | 300 | 300 | 1,000 |
2008/11/11 | 300 | 300 | 300 | 300 | 400 |
2008/11/10 | 300 | 300 | 300 | 300 | 1,000 |
2008/11/07 | 300 | 300 | 300 | 300 | 100 |
2008/11/06 | 301 | 301 | 300 | 300 | 200 |
2008/11/05 | 300 | 300 | 300 | 300 | 200 |
2008/11/04 | 297 | 297 | 297 | 297 | 300 |
2008/10/31 | 296 | 306 | 296 | 306 | 200 |
2008/10/30 | 295 | 297 | 295 | 297 | 1,200 |
2008/10/28 | 314 | 315 | 295 | 315 | 4,900 |
2008/10/27 | 316 | 320 | 316 | 320 | 1,600 |
2008/10/24 | 307 | 311 | 307 | 311 | 500 |
2008/10/22 | 300 | 305 | 300 | 305 | 500 |
2008/10/17 | 300 | 300 | 300 | 300 | 100 |
2008/10/14 | 301 | 306 | 301 | 305 | 400 |
2008/10/10 | 298 | 300 | 298 | 300 | 500 |
2008/10/09 | 297 | 303 | 297 | 300 | 2,200 |
2008/10/08 | 300 | 300 | 300 | 300 | 2,500 |
2008/10/07 | 300 | 302 | 300 | 302 | 6,500 |
2008/10/06 | 302 | 302 | 301 | 301 | 2,400 |
2008/10/03 | 301 | 301 | 301 | 301 | 100 |
2008/10/02 | 302 | 302 | 301 | 301 | 1,200 |
2008/09/30 | 333 | 333 | 333 | 333 | 200 |
2008/09/26 | 337 | 337 | 337 | 337 | 1,600 |
2008/09/24 | 306 | 306 | 306 | 306 | 500 |
2008/09/22 | 297 | 310 | 297 | 310 | 500 |
2008/09/19 | 300 | 309 | 300 | 309 | 200 |
2008/09/18 | 297 | 297 | 297 | 297 | 100 |
2008/09/16 | 297 | 297 | 297 | 297 | 500 |
2008/09/11 | 296 | 296 | 296 | 296 | 200 |
2008/09/09 | 295 | 295 | 295 | 295 | 100 |
2008/09/05 | 292 | 292 | 292 | 292 | 1,000 |
2008/09/03 | 302 | 315 | 290 | 291 | 6,700 |
2008/09/02 | 310 | 310 | 300 | 300 | 1,100 |
2008/09/01 | 333 | 333 | 300 | 306 | 1,400 |
2008/08/28 | 333 | 337 | 333 | 337 | 300 |
2008/08/27 | 335 | 339 | 330 | 339 | 1,800 |
2008/08/26 | 337 | 344 | 337 | 344 | 300 |
2008/08/25 | 348 | 348 | 335 | 337 | 3,300 |
2008/08/22 | 349 | 349 | 348 | 348 | 600 |
2008/08/20 | 347 | 349 | 347 | 348 | 1,200 |
2008/08/19 | 342 | 345 | 340 | 340 | 500 |
2008/08/18 | 342 | 342 | 337 | 342 | 400 |
2008/08/15 | 327 | 345 | 327 | 337 | 3,500 |
2008/08/14 | 385 | 387 | 384 | 387 | 2,100 |
2008/08/13 | 387 | 387 | 381 | 385 | 1,500 |
2008/08/12 | 385 | 389 | 381 | 381 | 2,500 |
2008/08/11 | 384 | 385 | 382 | 382 | 1,200 |
2008/08/08 | 381 | 387 | 381 | 385 | 1,800 |
2008/08/07 | 389 | 389 | 364 | 378 | 1,700 |
2008/08/06 | 390 | 390 | 390 | 390 | 100 |
2008/08/05 | 380 | 390 | 380 | 390 | 1,200 |
2008/08/04 | 385 | 385 | 370 | 370 | 1,300 |
2008/08/01 | 385 | 389 | 385 | 389 | 2,200 |
2008/07/31 | 375 | 375 | 375 | 375 | 200 |
2008/07/30 | 380 | 380 | 375 | 375 | 500 |
2008/07/28 | 370 | 380 | 370 | 380 | 1,000 |
2008/07/25 | 364 | 379 | 364 | 370 | 2,500 |
2008/07/24 | 384 | 390 | 384 | 390 | 700 |
2008/07/23 | 365 | 380 | 365 | 380 | 1,300 |
2008/07/22 | 370 | 370 | 365 | 365 | 700 |
2008/07/17 | 364 | 369 | 364 | 369 | 2,000 |
2008/07/16 | 364 | 364 | 364 | 364 | 200 |
2008/07/14 | 364 | 365 | 364 | 364 | 600 |
2008/07/11 | 361 | 364 | 361 | 364 | 1,100 |
2008/07/10 | 354 | 361 | 354 | 361 | 300 |
2008/07/09 | 361 | 361 | 361 | 361 | 200 |
2008/07/08 | 361 | 361 | 360 | 361 | 1,700 |
2008/07/07 | 365 | 365 | 361 | 361 | 200 |
2008/07/03 | 363 | 366 | 363 | 366 | 400 |
2008/07/02 | 363 | 363 | 362 | 362 | 600 |
2008/07/01 | 375 | 375 | 370 | 370 | 300 |
2008/06/30 | 365 | 369 | 361 | 365 | 2,500 |
2008/06/27 | 366 | 375 | 366 | 375 | 7,000 |
2008/06/26 | 350 | 350 | 350 | 350 | 300 |
2008/06/25 | 346 | 346 | 345 | 345 | 3,100 |
2008/06/24 | 345 | 345 | 343 | 344 | 4,600 |
2008/06/23 | 345 | 346 | 345 | 345 | 1,900 |
2008/06/20 | 340 | 342 | 340 | 342 | 1,900 |
2008/06/19 | 340 | 340 | 340 | 340 | 800 |
2008/06/18 | 340 | 340 | 340 | 340 | 1,700 |
2008/06/16 | 336 | 336 | 336 | 336 | 100 |
2008/06/13 | 335 | 335 | 335 | 335 | 1,000 |
2008/06/10 | 335 | 335 | 335 | 335 | 2,000 |
2008/06/09 | 340 | 340 | 337 | 337 | 1,100 |
2008/06/04 | 330 | 330 | 330 | 330 | 1,000 |
2008/06/02 | 337 | 337 | 337 | 337 | 200 |
2008/05/29 | 340 | 340 | 339 | 339 | 200 |
2008/05/27 | 342 | 342 | 342 | 342 | 4,800 |
2008/05/26 | 341 | 341 | 330 | 339 | 1,600 |
2008/05/22 | 340 | 341 | 340 | 341 | 1,000 |
2008/05/20 | 339 | 340 | 335 | 340 | 1,900 |
2008/05/19 | 340 | 340 | 340 | 340 | 1,200 |
2008/05/15 | 339 | 339 | 339 | 339 | 700 |
2008/05/14 | 339 | 339 | 336 | 339 | 700 |
2008/05/12 | 334 | 340 | 334 | 339 | 2,100 |
2008/05/09 | 330 | 330 | 327 | 327 | 1,000 |
2008/05/08 | 332 | 332 | 325 | 327 | 2,400 |
2008/05/07 | 330 | 330 | 330 | 330 | 100 |
2008/05/02 | 335 | 335 | 330 | 330 | 2,000 |
2008/04/30 | 336 | 340 | 335 | 335 | 400 |
2008/04/28 | 339 | 339 | 339 | 339 | 100 |
2008/04/25 | 340 | 340 | 340 | 340 | 1,800 |
2008/04/24 | 338 | 338 | 332 | 332 | 900 |
2008/04/23 | 331 | 331 | 331 | 331 | 100 |
2008/04/22 | 330 | 330 | 330 | 330 | 100 |
2008/04/18 | 330 | 330 | 330 | 330 | 1,000 |
2008/04/17 | 332 | 332 | 332 | 332 | 200 |
2008/04/16 | 322 | 322 | 322 | 322 | 1,100 |
2008/04/15 | 322 | 322 | 321 | 321 | 300 |
2008/04/14 | 330 | 330 | 330 | 330 | 1,200 |
2008/04/11 | 330 | 330 | 330 | 330 | 1,400 |
2008/04/09 | 330 | 338 | 330 | 338 | 300 |
2008/04/08 | 327 | 337 | 326 | 330 | 1,400 |
2008/04/07 | 340 | 340 | 331 | 331 | 300 |
2008/04/04 | 334 | 340 | 334 | 340 | 1,000 |
2008/04/02 | 339 | 340 | 339 | 340 | 1,100 |
2008/04/01 | 332 | 340 | 332 | 340 | 200 |
2008/03/31 | 340 | 340 | 331 | 340 | 1,600 |
2008/03/28 | 339 | 339 | 339 | 339 | 200 |
2008/03/27 | 335 | 339 | 335 | 339 | 2,000 |
2008/03/26 | 331 | 335 | 331 | 335 | 400 |
2008/03/25 | 335 | 335 | 335 | 335 | 300 |
2008/03/24 | 321 | 321 | 321 | 321 | 1,000 |
2008/03/19 | 321 | 321 | 321 | 321 | 100 |
2008/03/18 | 320 | 320 | 320 | 320 | 200 |
2008/03/14 | 330 | 330 | 330 | 330 | 100 |
2008/03/10 | 330 | 330 | 330 | 330 | 100 |
2008/03/06 | 330 | 331 | 330 | 331 | 300 |
2008/02/29 | 330 | 330 | 330 | 330 | 300 |
2008/02/28 | 332 | 332 | 330 | 330 | 2,200 |
2008/02/27 | 340 | 340 | 340 | 340 | 2,300 |
2008/02/26 | 337 | 337 | 336 | 336 | 800 |
2008/02/25 | 335 | 339 | 335 | 339 | 300 |
2008/02/22 | 330 | 335 | 330 | 335 | 400 |
2008/02/20 | 323 | 335 | 323 | 335 | 900 |
2008/02/19 | 323 | 323 | 323 | 323 | 200 |
2008/02/18 | 327 | 338 | 327 | 331 | 300 |
2008/02/12 | 338 | 338 | 330 | 330 | 300 |
2008/02/08 | 339 | 339 | 339 | 339 | 200 |
2008/02/07 | 338 | 338 | 338 | 338 | 5,000 |
2008/02/06 | 335 | 335 | 335 | 335 | 500 |
2008/02/05 | 330 | 360 | 330 | 360 | 2,200 |
2008/01/31 | 364 | 365 | 364 | 365 | 300 |
2008/01/30 | 360 | 360 | 355 | 355 | 300 |
2008/01/25 | 357 | 367 | 357 | 367 | 1,900 |
2008/01/24 | 344 | 344 | 344 | 344 | 100 |
2008/01/23 | 319 | 345 | 319 | 345 | 2,100 |
2008/01/22 | 331 | 331 | 306 | 319 | 1,900 |
2008/01/21 | 326 | 326 | 321 | 321 | 1,200 |
2008/01/18 | 321 | 321 | 320 | 320 | 1,300 |
2008/01/17 | 333 | 356 | 306 | 316 | 2,700 |
2008/01/16 | 348 | 358 | 348 | 353 | 500 |
2008/01/15 | 360 | 360 | 356 | 360 | 600 |
2008/01/11 | 360 | 365 | 355 | 356 | 900 |
2008/01/10 | 355 | 355 | 355 | 355 | 1,000 |
2008/01/09 | 380 | 380 | 380 | 380 | 500 |
2008/01/08 | 358 | 358 | 352 | 352 | 2,400 |
2008/01/07 | 368 | 370 | 355 | 355 | 4,900 |
2008/01/04 | 370 | 370 | 370 | 370 | 1,000 |