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 |
---|---|---|---|---|---|
2009/12/28 | 289 | 289 | 289 | 289 | 1,000 |
2009/12/25 | 314 | 314 | 284 | 284 | 2,800 |
2009/12/24 | 293 | 300 | 293 | 299 | 400 |
2009/12/22 | 299 | 299 | 290 | 290 | 200 |
2009/12/18 | 299 | 299 | 290 | 290 | 1,300 |
2009/12/17 | 299 | 299 | 299 | 299 | 700 |
2009/12/14 | 283 | 290 | 283 | 290 | 200 |
2009/12/11 | 284 | 284 | 284 | 284 | 400 |
2009/12/07 | 299 | 299 | 299 | 299 | 100 |
2009/12/04 | 346 | 346 | 304 | 304 | 6,800 |
2009/12/03 | 310 | 319 | 310 | 315 | 2,900 |
2009/12/02 | 310 | 310 | 310 | 310 | 400 |
2009/12/01 | 310 | 310 | 310 | 310 | 100 |
2009/11/27 | 310 | 310 | 310 | 310 | 1,600 |
2009/11/26 | 308 | 308 | 308 | 308 | 500 |
2009/11/24 | 305 | 305 | 305 | 305 | 1,200 |
2009/11/19 | 282 | 290 | 282 | 290 | 200 |
2009/11/18 | 281 | 281 | 281 | 281 | 100 |
2009/11/17 | 281 | 281 | 280 | 280 | 700 |
2009/11/16 | 290 | 290 | 280 | 280 | 1,800 |
2009/11/13 | 290 | 290 | 290 | 290 | 1,300 |
2009/11/12 | 292 | 292 | 290 | 290 | 500 |
2009/11/04 | 296 | 296 | 291 | 291 | 1,600 |
2009/10/28 | 300 | 300 | 296 | 296 | 200 |
2009/10/27 | 310 | 310 | 310 | 310 | 1,600 |
2009/10/26 | 301 | 301 | 301 | 301 | 100 |
2009/10/22 | 296 | 296 | 296 | 296 | 1,000 |
2009/10/20 | 297 | 311 | 297 | 311 | 1,200 |
2009/10/15 | 295 | 295 | 295 | 295 | 100 |
2009/10/14 | 294 | 294 | 294 | 294 | 100 |
2009/10/06 | 293 | 293 | 293 | 293 | 700 |
2009/10/05 | 294 | 294 | 293 | 293 | 400 |
2009/10/02 | 300 | 300 | 295 | 295 | 1,000 |
2009/09/28 | 301 | 301 | 301 | 301 | 100 |
2009/09/25 | 315 | 316 | 301 | 301 | 1,600 |
2009/09/18 | 304 | 304 | 300 | 300 | 1,100 |
2009/09/17 | 312 | 312 | 300 | 300 | 1,600 |
2009/09/16 | 311 | 311 | 310 | 310 | 1,000 |
2009/09/15 | 313 | 313 | 310 | 310 | 500 |
2009/09/14 | 320 | 320 | 311 | 311 | 1,400 |
2009/09/11 | 325 | 325 | 325 | 325 | 100 |
2009/09/08 | 320 | 320 | 320 | 320 | 400 |
2009/09/07 | 320 | 320 | 320 | 320 | 300 |
2009/09/04 | 320 | 320 | 320 | 320 | 200 |
2009/09/03 | 320 | 320 | 320 | 320 | 1,200 |
2009/09/02 | 321 | 321 | 321 | 321 | 200 |
2009/09/01 | 322 | 322 | 322 | 322 | 400 |
2009/08/31 | 323 | 323 | 323 | 323 | 100 |
2009/08/28 | 322 | 322 | 322 | 322 | 100 |
2009/08/27 | 335 | 335 | 327 | 327 | 2,500 |
2009/08/26 | 331 | 333 | 328 | 330 | 500 |
2009/08/25 | 334 | 334 | 331 | 331 | 2,400 |
2009/08/24 | 331 | 336 | 321 | 334 | 3,400 |
2009/08/21 | 328 | 328 | 321 | 321 | 1,000 |
2009/08/20 | 340 | 340 | 328 | 328 | 800 |
2009/08/19 | 335 | 340 | 335 | 340 | 1,200 |
2009/08/18 | 331 | 335 | 330 | 330 | 4,500 |
2009/08/17 | 324 | 340 | 319 | 331 | 13,900 |
2009/08/14 | 375 | 390 | 375 | 390 | 7,200 |
2009/08/13 | 378 | 380 | 374 | 374 | 11,300 |
2009/08/12 | 379 | 379 | 377 | 377 | 1,600 |
2009/08/11 | 373 | 379 | 373 | 377 | 1,500 |
2009/08/10 | 370 | 372 | 366 | 372 | 1,600 |
2009/08/07 | 368 | 371 | 364 | 364 | 1,700 |
2009/08/06 | 366 | 367 | 366 | 367 | 2,300 |
2009/08/05 | 363 | 364 | 363 | 364 | 600 |
2009/08/04 | 364 | 364 | 363 | 363 | 600 |
2009/08/03 | 362 | 362 | 362 | 362 | 2,700 |
2009/07/31 | 363 | 363 | 360 | 360 | 500 |
2009/07/30 | 362 | 364 | 360 | 362 | 1,700 |
2009/07/29 | 361 | 362 | 361 | 361 | 2,200 |
2009/07/28 | 350 | 361 | 350 | 361 | 1,400 |
2009/07/27 | 350 | 350 | 349 | 350 | 1,600 |
2009/07/24 | 330 | 346 | 330 | 346 | 3,600 |
2009/07/23 | 329 | 329 | 329 | 329 | 100 |
2009/07/22 | 330 | 331 | 330 | 331 | 3,000 |
2009/07/21 | 320 | 320 | 319 | 319 | 5,600 |
2009/07/17 | 328 | 330 | 328 | 330 | 1,100 |
2009/07/15 | 320 | 320 | 320 | 320 | 1,100 |
2009/07/14 | 320 | 320 | 320 | 320 | 4,100 |
2009/07/13 | 329 | 329 | 329 | 329 | 100 |
2009/07/09 | 325 | 325 | 325 | 325 | 1,100 |
2009/07/08 | 335 | 335 | 330 | 330 | 500 |
2009/07/07 | 337 | 337 | 337 | 337 | 2,000 |
2009/07/06 | 337 | 337 | 337 | 337 | 100 |
2009/07/03 | 337 | 337 | 337 | 337 | 100 |
2009/07/02 | 348 | 348 | 337 | 337 | 200 |
2009/07/01 | 351 | 351 | 348 | 349 | 1,500 |
2009/06/30 | 330 | 330 | 320 | 329 | 2,200 |
2009/06/29 | 335 | 335 | 330 | 335 | 800 |
2009/06/26 | 321 | 336 | 320 | 335 | 6,700 |
2009/06/25 | 315 | 316 | 315 | 316 | 500 |
2009/06/24 | 307 | 316 | 307 | 316 | 2,500 |
2009/06/23 | 305 | 305 | 305 | 305 | 100 |
2009/06/22 | 309 | 309 | 309 | 309 | 100 |
2009/06/19 | 307 | 307 | 301 | 301 | 200 |
2009/06/18 | 300 | 300 | 299 | 300 | 3,100 |
2009/06/17 | 302 | 302 | 300 | 300 | 1,100 |
2009/06/16 | 306 | 306 | 300 | 300 | 1,100 |
2009/06/15 | 300 | 306 | 300 | 306 | 1,900 |
2009/06/12 | 295 | 295 | 295 | 295 | 4,000 |
2009/06/11 | 290 | 290 | 290 | 290 | 1,000 |
2009/06/10 | 295 | 295 | 290 | 290 | 600 |
2009/06/09 | 290 | 290 | 290 | 290 | 100 |
2009/06/08 | 296 | 296 | 282 | 282 | 200 |
2009/06/05 | 281 | 281 | 281 | 281 | 700 |
2009/06/04 | 304 | 305 | 304 | 305 | 1,100 |
2009/06/03 | 280 | 289 | 280 | 289 | 400 |
2009/06/02 | 279 | 279 | 279 | 279 | 300 |
2009/05/29 | 275 | 275 | 266 | 266 | 1,000 |
2009/05/27 | 277 | 300 | 277 | 280 | 5,800 |
2009/05/26 | 270 | 272 | 270 | 272 | 2,100 |
2009/05/18 | 275 | 275 | 275 | 275 | 100 |
2009/05/15 | 263 | 263 | 262 | 262 | 1,200 |
2009/05/13 | 264 | 265 | 260 | 260 | 4,600 |
2009/05/12 | 264 | 264 | 264 | 264 | 1,000 |
2009/05/11 | 265 | 265 | 264 | 264 | 2,300 |
2009/05/07 | 264 | 264 | 264 | 264 | 100 |
2009/05/01 | 263 | 265 | 263 | 265 | 300 |
2009/04/30 | 260 | 260 | 260 | 260 | 1,000 |
2009/04/27 | 287 | 287 | 275 | 275 | 1,900 |
2009/04/24 | 262 | 264 | 261 | 261 | 600 |
2009/04/23 | 260 | 260 | 260 | 260 | 200 |
2009/04/22 | 260 | 260 | 260 | 260 | 100 |
2009/04/21 | 265 | 265 | 260 | 260 | 2,300 |
2009/04/20 | 265 | 265 | 265 | 265 | 100 |
2009/04/17 | 267 | 267 | 267 | 267 | 700 |
2009/04/13 | 260 | 260 | 260 | 260 | 500 |
2009/04/09 | 268 | 268 | 250 | 254 | 8,400 |
2009/04/08 | 267 | 267 | 267 | 267 | 1,000 |
2009/04/07 | 270 | 270 | 270 | 270 | 1,500 |
2009/04/06 | 260 | 260 | 260 | 260 | 1,000 |
2009/04/03 | 280 | 285 | 280 | 285 | 1,400 |
2009/04/02 | 280 | 285 | 280 | 285 | 3,600 |
2009/04/01 | 285 | 285 | 285 | 285 | 100 |
2009/03/30 | 285 | 285 | 280 | 280 | 700 |
2009/03/27 | 285 | 285 | 285 | 285 | 2,000 |
2009/03/26 | 285 | 285 | 285 | 285 | 1,300 |
2009/03/25 | 278 | 279 | 278 | 279 | 200 |
2009/03/24 | 285 | 285 | 275 | 275 | 800 |
2009/03/18 | 290 | 290 | 290 | 290 | 100 |
2009/03/17 | 290 | 290 | 290 | 290 | 100 |
2009/03/11 | 293 | 293 | 293 | 293 | 100 |
2009/03/10 | 286 | 286 | 286 | 286 | 500 |
2009/03/05 | 288 | 288 | 287 | 287 | 600 |
2009/03/04 | 298 | 298 | 298 | 298 | 200 |
2009/03/03 | 295 | 295 | 295 | 295 | 1,000 |
2009/03/02 | 297 | 297 | 297 | 297 | 100 |
2009/02/27 | 310 | 310 | 310 | 310 | 1,800 |
2009/02/26 | 290 | 309 | 290 | 309 | 1,400 |
2009/02/24 | 287 | 287 | 287 | 287 | 500 |
2009/02/23 | 287 | 288 | 287 | 287 | 300 |
2009/02/18 | 285 | 285 | 285 | 285 | 400 |
2009/02/12 | 291 | 310 | 291 | 310 | 1,100 |
2009/02/10 | 291 | 291 | 291 | 291 | 100 |
2009/02/02 | 288 | 288 | 288 | 288 | 1,000 |
2009/01/30 | 303 | 303 | 303 | 303 | 100 |
2009/01/28 | 300 | 300 | 300 | 300 | 300 |
2009/01/27 | 310 | 310 | 309 | 310 | 2,200 |
2009/01/26 | 310 | 310 | 310 | 310 | 100 |
2009/01/23 | 301 | 308 | 301 | 308 | 500 |
2009/01/22 | 301 | 301 | 301 | 301 | 100 |
2009/01/16 | 300 | 300 | 300 | 300 | 100 |
2009/01/14 | 300 | 300 | 300 | 300 | 100 |
2009/01/08 | 300 | 300 | 300 | 300 | 100 |
2009/01/07 | 298 | 298 | 286 | 286 | 2,600 |
2009/01/06 | 303 | 303 | 297 | 297 | 1,200 |