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 |
---|---|---|---|---|---|
2010/12/30 | 277 | 277 | 274 | 277 | 400 |
2010/12/29 | 0 | 0 | 0 | 285 | 0 |
2010/12/28 | 280 | 285 | 280 | 285 | 400 |
2010/12/27 | 271 | 275 | 268 | 275 | 2,300 |
2010/12/24 | 273 | 275 | 273 | 275 | 300 |
2010/12/22 | 271 | 271 | 271 | 271 | 1,100 |
2010/12/21 | 271 | 274 | 271 | 274 | 2,100 |
2010/12/20 | 0 | 0 | 0 | 285 | 0 |
2010/12/17 | 285 | 285 | 285 | 285 | 1,000 |
2010/12/16 | 275 | 275 | 275 | 275 | 400 |
2010/12/15 | 0 | 0 | 0 | 278 | 0 |
2010/12/14 | 0 | 0 | 0 | 278 | 0 |
2010/12/13 | 278 | 278 | 278 | 278 | 200 |
2010/12/10 | 0 | 0 | 0 | 272 | 0 |
2010/12/09 | 272 | 272 | 272 | 272 | 100 |
2010/12/08 | 284 | 284 | 284 | 284 | 100 |
2010/12/07 | 280 | 280 | 277 | 277 | 300 |
2010/12/06 | 285 | 285 | 285 | 285 | 1,000 |
2010/12/03 | 285 | 285 | 285 | 285 | 7,300 |
2010/12/02 | 279 | 279 | 261 | 263 | 3,600 |
2010/12/01 | 277 | 278 | 277 | 278 | 700 |
2010/11/30 | 266 | 275 | 266 | 275 | 2,300 |
2010/11/29 | 0 | 0 | 0 | 260 | 0 |
2010/11/26 | 275 | 275 | 260 | 260 | 3,200 |
2010/11/25 | 270 | 270 | 269 | 270 | 1,800 |
2010/11/24 | 265 | 266 | 265 | 266 | 1,700 |
2010/11/22 | 257 | 265 | 257 | 265 | 2,100 |
2010/11/19 | 256 | 256 | 256 | 256 | 500 |
2010/11/18 | 256 | 256 | 256 | 256 | 1,000 |
2010/11/17 | 0 | 0 | 0 | 258 | 0 |
2010/11/16 | 258 | 258 | 258 | 258 | 100 |
2010/11/15 | 0 | 0 | 0 | 257 | 0 |
2010/11/12 | 260 | 260 | 257 | 257 | 1,100 |
2010/11/11 | 262 | 262 | 260 | 260 | 400 |
2010/11/10 | 258 | 262 | 258 | 262 | 300 |
2010/11/09 | 0 | 0 | 0 | 250 | 0 |
2010/11/08 | 0 | 0 | 0 | 250 | 0 |
2010/11/05 | 0 | 0 | 0 | 250 | 0 |
2010/11/04 | 240 | 250 | 240 | 250 | 1,700 |
2010/11/02 | 250 | 250 | 250 | 250 | 300 |
2010/11/01 | 240 | 240 | 240 | 240 | 600 |
2010/10/29 | 245 | 245 | 245 | 245 | 500 |
2010/10/28 | 0 | 0 | 0 | 249 | 0 |
2010/10/27 | 248 | 249 | 248 | 249 | 2,900 |
2010/10/26 | 249 | 249 | 240 | 240 | 1,600 |
2010/10/25 | 245 | 245 | 245 | 245 | 1,400 |
2010/10/22 | 255 | 255 | 247 | 247 | 1,600 |
2010/10/21 | 254 | 254 | 254 | 254 | 100 |
2010/10/20 | 255 | 255 | 255 | 255 | 400 |
2010/10/19 | 254 | 254 | 254 | 254 | 1,000 |
2010/10/18 | 255 | 255 | 255 | 255 | 200 |
2010/10/15 | 255 | 255 | 255 | 255 | 1,200 |
2010/10/14 | 0 | 0 | 0 | 262 | 0 |
2010/10/13 | 0 | 0 | 0 | 262 | 0 |
2010/10/12 | 0 | 0 | 0 | 262 | 0 |
2010/10/08 | 258 | 262 | 258 | 262 | 1,200 |
2010/10/07 | 267 | 267 | 266 | 266 | 300 |
2010/10/06 | 0 | 0 | 0 | 259 | 0 |
2010/10/05 | 259 | 259 | 259 | 259 | 1,400 |
2010/10/04 | 267 | 267 | 267 | 267 | 100 |
2010/10/01 | 270 | 274 | 264 | 274 | 3,500 |
2010/09/30 | 269 | 270 | 269 | 270 | 1,300 |
2010/09/29 | 272 | 272 | 272 | 272 | 100 |
2010/09/28 | 266 | 266 | 265 | 265 | 300 |
2010/09/27 | 278 | 278 | 276 | 276 | 1,700 |
2010/09/24 | 262 | 270 | 262 | 270 | 2,900 |
2010/09/22 | 270 | 270 | 270 | 270 | 900 |
2010/09/21 | 264 | 264 | 264 | 264 | 1,000 |
2010/09/17 | 276 | 276 | 264 | 264 | 800 |
2010/09/16 | 269 | 269 | 269 | 269 | 300 |
2010/09/15 | 0 | 0 | 0 | 268 | 0 |
2010/09/14 | 0 | 0 | 0 | 268 | 0 |
2010/09/13 | 0 | 0 | 0 | 268 | 0 |
2010/09/10 | 263 | 268 | 263 | 268 | 1,600 |
2010/09/09 | 266 | 271 | 266 | 271 | 1,100 |
2010/09/08 | 262 | 265 | 262 | 265 | 1,500 |
2010/09/07 | 268 | 269 | 268 | 269 | 700 |
2010/09/06 | 266 | 272 | 266 | 272 | 800 |
2010/09/03 | 273 | 273 | 273 | 273 | 1,200 |
2010/09/02 | 280 | 280 | 272 | 273 | 2,300 |
2010/09/01 | 0 | 0 | 0 | 286 | 0 |
2010/08/31 | 286 | 286 | 286 | 286 | 100 |
2010/08/30 | 0 | 0 | 0 | 289 | 0 |
2010/08/27 | 289 | 289 | 289 | 289 | 1,600 |
2010/08/26 | 280 | 280 | 273 | 273 | 300 |
2010/08/25 | 272 | 272 | 272 | 272 | 1,100 |
2010/08/24 | 290 | 290 | 280 | 280 | 1,100 |
2010/08/23 | 298 | 298 | 282 | 282 | 1,200 |
2010/08/20 | 302 | 302 | 300 | 300 | 1,200 |
2010/08/19 | 290 | 302 | 290 | 302 | 200 |
2010/08/18 | 288 | 306 | 288 | 294 | 3,600 |
2010/08/17 | 308 | 308 | 300 | 300 | 3,300 |
2010/08/16 | 318 | 320 | 305 | 314 | 3,000 |
2010/08/13 | 309 | 318 | 309 | 318 | 2,000 |
2010/08/12 | 318 | 318 | 318 | 318 | 1,000 |
2010/08/11 | 0 | 0 | 0 | 318 | 0 |
2010/08/10 | 321 | 321 | 300 | 318 | 2,300 |
2010/08/09 | 318 | 319 | 318 | 319 | 1,000 |
2010/08/06 | 324 | 324 | 316 | 316 | 2,700 |
2010/08/05 | 314 | 325 | 314 | 324 | 2,200 |
2010/08/04 | 317 | 322 | 317 | 322 | 1,200 |
2010/08/03 | 314 | 315 | 314 | 315 | 3,600 |
2010/08/02 | 314 | 315 | 314 | 315 | 300 |
2010/07/30 | 312 | 312 | 312 | 312 | 100 |
2010/07/29 | 0 | 0 | 0 | 312 | 0 |
2010/07/28 | 0 | 0 | 0 | 312 | 0 |
2010/07/27 | 318 | 320 | 312 | 312 | 1,700 |
2010/07/26 | 314 | 315 | 311 | 315 | 800 |
2010/07/23 | 310 | 310 | 310 | 310 | 300 |
2010/07/22 | 0 | 0 | 0 | 303 | 0 |
2010/07/21 | 0 | 0 | 0 | 303 | 0 |
2010/07/20 | 311 | 311 | 303 | 303 | 1,900 |
2010/07/16 | 317 | 317 | 315 | 315 | 1,500 |
2010/07/15 | 319 | 325 | 319 | 325 | 1,600 |
2010/07/14 | 310 | 314 | 310 | 314 | 900 |
2010/07/13 | 310 | 310 | 310 | 310 | 100 |
2010/07/12 | 0 | 0 | 0 | 311 | 0 |
2010/07/09 | 0 | 0 | 0 | 311 | 0 |
2010/07/08 | 0 | 0 | 0 | 311 | 0 |
2010/07/07 | 311 | 311 | 311 | 311 | 100 |
2010/07/06 | 310 | 310 | 309 | 309 | 200 |
2010/07/05 | 309 | 309 | 309 | 309 | 300 |
2010/07/02 | 301 | 309 | 301 | 309 | 1,100 |
2010/07/01 | 0 | 0 | 0 | 310 | 0 |
2010/06/30 | 314 | 314 | 310 | 310 | 800 |
2010/06/29 | 306 | 311 | 306 | 311 | 200 |
2010/06/28 | 312 | 312 | 304 | 312 | 2,500 |
2010/06/25 | 328 | 328 | 320 | 327 | 6,200 |
2010/06/24 | 325 | 327 | 323 | 325 | 1,800 |
2010/06/23 | 324 | 324 | 324 | 324 | 500 |
2010/06/22 | 321 | 322 | 321 | 322 | 1,200 |
2010/06/21 | 320 | 320 | 320 | 320 | 1,300 |
2010/06/18 | 316 | 316 | 316 | 316 | 200 |
2010/06/17 | 315 | 315 | 301 | 311 | 2,200 |
2010/06/16 | 312 | 312 | 312 | 312 | 200 |
2010/06/15 | 0 | 0 | 0 | 306 | 0 |
2010/06/14 | 306 | 306 | 306 | 306 | 100 |
2010/06/11 | 314 | 314 | 314 | 314 | 100 |
2010/06/10 | 0 | 0 | 0 | 317 | 0 |
2010/06/09 | 0 | 0 | 0 | 317 | 0 |
2010/06/08 | 317 | 317 | 317 | 317 | 100 |
2010/06/07 | 303 | 303 | 303 | 303 | 100 |
2010/06/04 | 0 | 0 | 0 | 317 | 0 |
2010/06/03 | 0 | 0 | 0 | 317 | 0 |
2010/06/02 | 317 | 317 | 317 | 317 | 100 |
2010/06/01 | 318 | 318 | 318 | 318 | 100 |
2010/05/31 | 318 | 318 | 318 | 318 | 100 |
2010/05/28 | 318 | 318 | 318 | 318 | 1,000 |
2010/05/27 | 318 | 318 | 302 | 303 | 4,400 |
2010/05/26 | 311 | 311 | 311 | 311 | 700 |
2010/05/25 | 305 | 305 | 305 | 305 | 200 |
2010/05/24 | 306 | 306 | 306 | 306 | 100 |
2010/05/21 | 300 | 314 | 300 | 314 | 3,400 |
2010/05/20 | 304 | 304 | 304 | 304 | 600 |
2010/05/19 | 307 | 307 | 307 | 307 | 1,000 |
2010/05/18 | 308 | 308 | 308 | 308 | 100 |
2010/05/17 | 0 | 0 | 0 | 315 | 0 |
2010/05/14 | 315 | 315 | 315 | 315 | 100 |
2010/05/13 | 311 | 312 | 310 | 310 | 2,300 |
2010/05/12 | 309 | 309 | 309 | 309 | 100 |
2010/05/11 | 310 | 310 | 300 | 300 | 3,100 |
2010/05/10 | 308 | 308 | 301 | 302 | 300 |
2010/05/07 | 310 | 311 | 300 | 300 | 3,500 |
2010/05/06 | 0 | 0 | 0 | 315 | 0 |
2010/04/30 | 320 | 320 | 315 | 315 | 500 |
2010/04/28 | 0 | 0 | 0 | 310 | 0 |
2010/04/27 | 321 | 321 | 310 | 310 | 2,000 |
2010/04/26 | 312 | 320 | 312 | 320 | 400 |
2010/04/23 | 320 | 320 | 307 | 311 | 1,500 |
2010/04/22 | 310 | 312 | 310 | 312 | 200 |
2010/04/21 | 308 | 311 | 308 | 311 | 500 |
2010/04/20 | 319 | 319 | 319 | 319 | 100 |
2010/04/19 | 0 | 0 | 0 | 322 | 0 |
2010/04/16 | 0 | 0 | 0 | 322 | 0 |
2010/04/15 | 308 | 322 | 300 | 322 | 1,200 |
2010/04/14 | 300 | 300 | 300 | 300 | 3,300 |
2010/04/13 | 299 | 299 | 299 | 299 | 100 |
2010/04/12 | 0 | 0 | 0 | 298 | 0 |
2010/04/09 | 295 | 298 | 295 | 298 | 1,100 |
2010/04/08 | 295 | 295 | 295 | 295 | 2,500 |
2010/04/07 | 290 | 295 | 290 | 295 | 5,000 |
2010/04/06 | 295 | 295 | 294 | 295 | 2,400 |
2010/04/05 | 295 | 295 | 295 | 295 | 800 |
2010/04/02 | 0 | 0 | 0 | 301 | 0 |
2010/04/01 | 301 | 301 | 301 | 301 | 100 |
2010/03/30 | 290 | 311 | 285 | 311 | 1,900 |
2010/03/29 | 295 | 295 | 290 | 290 | 2,100 |
2010/03/26 | 303 | 303 | 303 | 303 | 1,600 |
2010/03/25 | 295 | 295 | 294 | 295 | 1,600 |
2010/03/24 | 299 | 299 | 293 | 293 | 200 |
2010/03/19 | 294 | 294 | 294 | 294 | 300 |
2010/03/18 | 296 | 296 | 288 | 290 | 1,200 |
2010/03/17 | 298 | 298 | 298 | 298 | 100 |
2010/03/16 | 290 | 290 | 290 | 290 | 100 |
2010/03/15 | 290 | 290 | 290 | 290 | 200 |
2010/03/11 | 290 | 290 | 290 | 290 | 100 |
2010/03/02 | 286 | 286 | 286 | 286 | 100 |
2010/03/01 | 285 | 285 | 285 | 285 | 1,000 |
2010/02/26 | 285 | 293 | 285 | 293 | 2,100 |
2010/02/25 | 293 | 293 | 293 | 293 | 700 |
2010/02/24 | 293 | 293 | 292 | 293 | 1,200 |
2010/02/23 | 293 | 293 | 293 | 293 | 100 |
2010/02/18 | 293 | 293 | 293 | 293 | 700 |
2010/02/17 | 292 | 292 | 292 | 292 | 100 |
2010/02/15 | 294 | 294 | 294 | 294 | 100 |
2010/02/08 | 294 | 294 | 294 | 294 | 100 |
2010/02/05 | 298 | 298 | 290 | 290 | 2,500 |
2010/02/03 | 300 | 301 | 300 | 301 | 300 |
2010/01/29 | 300 | 300 | 300 | 300 | 1,000 |
2010/01/27 | 310 | 310 | 298 | 298 | 1,800 |
2010/01/26 | 308 | 308 | 308 | 308 | 100 |
2010/01/25 | 305 | 305 | 305 | 305 | 200 |
2010/01/22 | 305 | 305 | 305 | 305 | 100 |
2010/01/14 | 305 | 305 | 305 | 305 | 100 |
2010/01/13 | 310 | 310 | 310 | 310 | 1,000 |
2010/01/07 | 290 | 290 | 290 | 290 | 100 |