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 |
---|---|---|---|---|---|
2013/12/30 | 335 | 340 | 334 | 339 | 2,800 |
2013/12/27 | 339 | 339 | 332 | 333 | 6,200 |
2013/12/26 | 336 | 338 | 335 | 335 | 2,300 |
2013/12/25 | 331 | 336 | 331 | 336 | 4,200 |
2013/12/24 | 333 | 337 | 331 | 337 | 6,700 |
2013/12/20 | 333 | 333 | 330 | 330 | 3,600 |
2013/12/19 | 328 | 333 | 326 | 327 | 4,500 |
2013/12/18 | 327 | 333 | 327 | 327 | 2,000 |
2013/12/17 | 330 | 330 | 330 | 330 | 200 |
2013/12/16 | 333 | 335 | 323 | 335 | 5,200 |
2013/12/13 | 332 | 332 | 332 | 332 | 200 |
2013/12/11 | 333 | 333 | 333 | 333 | 500 |
2013/12/10 | 340 | 340 | 339 | 339 | 1,500 |
2013/12/09 | 331 | 340 | 329 | 339 | 3,800 |
2013/12/06 | 337 | 338 | 332 | 332 | 8,400 |
2013/12/05 | 333 | 334 | 331 | 334 | 3,300 |
2013/12/04 | 333 | 333 | 333 | 333 | 400 |
2013/12/03 | 332 | 335 | 327 | 330 | 2,600 |
2013/12/02 | 332 | 334 | 330 | 332 | 4,400 |
2013/11/29 | 332 | 332 | 332 | 332 | 600 |
2013/11/28 | 327 | 330 | 327 | 330 | 1,200 |
2013/11/27 | 334 | 334 | 327 | 327 | 8,500 |
2013/11/26 | 333 | 333 | 329 | 332 | 2,900 |
2013/11/25 | 325 | 334 | 324 | 334 | 3,300 |
2013/11/22 | 329 | 330 | 324 | 324 | 800 |
2013/11/20 | 325 | 328 | 322 | 327 | 5,300 |
2013/11/19 | 326 | 335 | 326 | 335 | 2,200 |
2013/11/18 | 326 | 330 | 324 | 326 | 6,600 |
2013/11/15 | 325 | 328 | 325 | 328 | 700 |
2013/11/14 | 323 | 324 | 323 | 324 | 400 |
2013/11/13 | 325 | 325 | 320 | 324 | 1,300 |
2013/11/12 | 328 | 328 | 320 | 320 | 4,100 |
2013/11/11 | 328 | 328 | 328 | 328 | 500 |
2013/11/08 | 325 | 327 | 325 | 327 | 1,100 |
2013/11/07 | 325 | 327 | 325 | 327 | 1,100 |
2013/11/06 | 328 | 328 | 328 | 328 | 100 |
2013/11/05 | 327 | 329 | 327 | 329 | 1,000 |
2013/11/01 | 329 | 329 | 327 | 327 | 200 |
2013/10/30 | 330 | 330 | 324 | 329 | 4,500 |
2013/10/29 | 338 | 338 | 325 | 325 | 3,300 |
2013/10/25 | 334 | 338 | 326 | 338 | 3,100 |
2013/10/24 | 325 | 328 | 325 | 328 | 6,300 |
2013/10/23 | 330 | 330 | 326 | 328 | 4,300 |
2013/10/22 | 330 | 330 | 328 | 329 | 1,000 |
2013/10/21 | 326 | 330 | 326 | 330 | 1,100 |
2013/10/18 | 326 | 328 | 326 | 328 | 3,300 |
2013/10/17 | 328 | 328 | 328 | 328 | 400 |
2013/10/16 | 330 | 330 | 327 | 327 | 900 |
2013/10/15 | 326 | 326 | 326 | 326 | 2,200 |
2013/10/11 | 325 | 326 | 325 | 326 | 500 |
2013/10/10 | 330 | 330 | 330 | 330 | 200 |
2013/10/09 | 330 | 330 | 330 | 330 | 100 |
2013/10/08 | 326 | 329 | 326 | 329 | 1,700 |
2013/10/07 | 330 | 330 | 329 | 329 | 1,000 |
2013/10/03 | 335 | 335 | 333 | 335 | 3,900 |
2013/10/02 | 330 | 335 | 324 | 335 | 1,500 |
2013/10/01 | 328 | 335 | 327 | 335 | 2,500 |
2013/09/30 | 333 | 336 | 333 | 335 | 1,400 |
2013/09/27 | 336 | 336 | 336 | 336 | 1,100 |
2013/09/26 | 336 | 336 | 336 | 336 | 400 |
2013/09/25 | 331 | 337 | 329 | 332 | 2,400 |
2013/09/24 | 332 | 336 | 332 | 333 | 600 |
2013/09/20 | 330 | 337 | 330 | 336 | 3,200 |
2013/09/19 | 334 | 335 | 327 | 327 | 1,200 |
2013/09/17 | 328 | 335 | 328 | 335 | 800 |
2013/09/13 | 328 | 328 | 326 | 326 | 1,100 |
2013/09/12 | 327 | 330 | 327 | 328 | 400 |
2013/09/11 | 330 | 335 | 321 | 335 | 4,700 |
2013/09/10 | 332 | 332 | 313 | 327 | 6,000 |
2013/09/09 | 320 | 330 | 319 | 320 | 4,100 |
2013/09/06 | 333 | 333 | 313 | 316 | 5,500 |
2013/09/05 | 331 | 333 | 331 | 332 | 900 |
2013/09/04 | 339 | 339 | 339 | 339 | 400 |
2013/09/03 | 341 | 341 | 336 | 339 | 4,300 |
2013/09/02 | 341 | 343 | 341 | 343 | 300 |
2013/08/30 | 340 | 346 | 340 | 345 | 1,200 |
2013/08/29 | 343 | 348 | 343 | 348 | 2,100 |
2013/08/28 | 348 | 348 | 343 | 348 | 5,200 |
2013/08/27 | 360 | 360 | 352 | 359 | 4,900 |
2013/08/26 | 350 | 360 | 345 | 360 | 3,200 |
2013/08/23 | 350 | 350 | 350 | 350 | 600 |
2013/08/22 | 349 | 358 | 343 | 355 | 2,700 |
2013/08/21 | 358 | 358 | 349 | 349 | 6,900 |
2013/08/20 | 360 | 360 | 358 | 359 | 1,900 |
2013/08/19 | 355 | 359 | 351 | 359 | 7,600 |
2013/08/16 | 348 | 356 | 336 | 347 | 33,600 |
2013/08/15 | 399 | 404 | 397 | 401 | 22,900 |
2013/08/14 | 397 | 398 | 397 | 398 | 7,100 |
2013/08/13 | 396 | 398 | 394 | 398 | 3,900 |
2013/08/12 | 400 | 400 | 392 | 392 | 4,500 |
2013/08/09 | 400 | 400 | 397 | 400 | 5,100 |
2013/08/08 | 402 | 402 | 398 | 400 | 5,800 |
2013/08/07 | 400 | 401 | 396 | 400 | 10,900 |
2013/08/06 | 396 | 398 | 396 | 398 | 200 |
2013/08/05 | 398 | 398 | 397 | 398 | 2,200 |
2013/08/02 | 398 | 399 | 397 | 398 | 7,100 |
2013/08/01 | 390 | 395 | 390 | 395 | 600 |
2013/07/31 | 392 | 394 | 390 | 394 | 2,800 |
2013/07/30 | 387 | 395 | 387 | 388 | 5,400 |
2013/07/29 | 378 | 388 | 378 | 387 | 6,200 |
2013/07/26 | 380 | 388 | 380 | 388 | 3,300 |
2013/07/25 | 387 | 387 | 377 | 377 | 2,400 |
2013/07/24 | 385 | 386 | 385 | 386 | 600 |
2013/07/23 | 389 | 389 | 384 | 387 | 800 |
2013/07/22 | 383 | 385 | 383 | 383 | 2,100 |
2013/07/19 | 375 | 380 | 375 | 380 | 2,300 |
2013/07/18 | 377 | 379 | 375 | 375 | 6,300 |
2013/07/17 | 375 | 377 | 373 | 377 | 1,200 |
2013/07/16 | 372 | 375 | 372 | 372 | 2,000 |
2013/07/12 | 374 | 374 | 374 | 374 | 200 |
2013/07/11 | 372 | 375 | 372 | 374 | 1,200 |
2013/07/10 | 374 | 375 | 371 | 372 | 1,700 |
2013/07/08 | 369 | 370 | 368 | 370 | 4,000 |
2013/07/05 | 370 | 372 | 370 | 370 | 4,200 |
2013/07/04 | 370 | 372 | 370 | 372 | 3,500 |
2013/07/03 | 372 | 378 | 372 | 378 | 3,600 |
2013/07/02 | 362 | 379 | 362 | 379 | 4,900 |
2013/07/01 | 374 | 376 | 363 | 370 | 4,400 |
2013/06/28 | 367 | 376 | 361 | 361 | 4,800 |
2013/06/27 | 370 | 370 | 358 | 359 | 3,600 |
2013/06/26 | 370 | 370 | 361 | 362 | 2,300 |
2013/06/25 | 361 | 368 | 361 | 363 | 1,100 |
2013/06/21 | 353 | 353 | 353 | 353 | 400 |
2013/06/20 | 357 | 357 | 357 | 357 | 100 |
2013/06/19 | 352 | 352 | 352 | 352 | 500 |
2013/06/18 | 362 | 362 | 362 | 362 | 400 |
2013/06/17 | 357 | 362 | 357 | 362 | 3,000 |
2013/06/14 | 357 | 357 | 357 | 357 | 300 |
2013/06/13 | 358 | 358 | 358 | 358 | 100 |
2013/06/12 | 351 | 351 | 351 | 351 | 100 |
2013/06/11 | 355 | 355 | 355 | 355 | 3,500 |
2013/06/10 | 359 | 363 | 358 | 363 | 600 |
2013/06/07 | 368 | 368 | 363 | 363 | 2,700 |
2013/06/06 | 373 | 373 | 370 | 370 | 200 |
2013/06/05 | 370 | 370 | 370 | 370 | 100 |
2013/06/04 | 369 | 369 | 369 | 369 | 1,000 |
2013/06/03 | 373 | 373 | 373 | 373 | 100 |
2013/05/31 | 386 | 386 | 385 | 385 | 2,100 |
2013/05/30 | 388 | 388 | 388 | 388 | 100 |
2013/05/29 | 394 | 394 | 394 | 394 | 100 |
2013/05/28 | 390 | 390 | 387 | 387 | 200 |
2013/05/27 | 399 | 399 | 387 | 387 | 4,200 |
2013/05/24 | 387 | 387 | 387 | 387 | 1,100 |
2013/05/23 | 390 | 390 | 389 | 389 | 5,200 |
2013/05/22 | 389 | 389 | 389 | 389 | 300 |
2013/05/21 | 389 | 389 | 387 | 387 | 200 |
2013/05/20 | 390 | 390 | 389 | 389 | 3,000 |
2013/05/17 | 381 | 390 | 378 | 389 | 3,100 |
2013/05/16 | 381 | 385 | 381 | 385 | 1,700 |
2013/05/15 | 389 | 389 | 381 | 381 | 900 |
2013/05/14 | 389 | 390 | 380 | 380 | 1,400 |
2013/05/13 | 376 | 389 | 374 | 389 | 3,000 |
2013/05/10 | 375 | 375 | 373 | 373 | 2,100 |
2013/05/09 | 372 | 373 | 372 | 373 | 3,500 |
2013/05/08 | 379 | 380 | 372 | 372 | 1,200 |
2013/05/07 | 375 | 379 | 375 | 375 | 2,400 |
2013/05/02 | 375 | 375 | 366 | 375 | 4,000 |
2013/05/01 | 366 | 368 | 365 | 365 | 1,600 |
2013/04/30 | 368 | 368 | 366 | 366 | 3,100 |
2013/04/26 | 375 | 375 | 375 | 375 | 1,100 |
2013/04/25 | 364 | 366 | 364 | 364 | 2,200 |
2013/04/24 | 375 | 375 | 359 | 363 | 2,000 |
2013/04/23 | 378 | 378 | 376 | 376 | 1,200 |
2013/04/22 | 365 | 370 | 364 | 370 | 4,100 |
2013/04/19 | 360 | 360 | 350 | 358 | 3,200 |
2013/04/18 | 350 | 357 | 350 | 357 | 1,500 |
2013/04/17 | 347 | 347 | 347 | 347 | 1,000 |
2013/04/16 | 347 | 347 | 346 | 346 | 1,500 |
2013/04/15 | 346 | 346 | 345 | 345 | 3,500 |
2013/04/12 | 345 | 346 | 345 | 345 | 700 |
2013/04/11 | 343 | 345 | 343 | 345 | 2,900 |
2013/04/10 | 343 | 343 | 342 | 342 | 1,500 |
2013/04/09 | 341 | 343 | 338 | 340 | 4,300 |
2013/04/08 | 337 | 343 | 337 | 343 | 2,700 |
2013/04/05 | 336 | 337 | 336 | 337 | 1,700 |
2013/04/04 | 332 | 338 | 330 | 338 | 900 |
2013/04/03 | 348 | 348 | 348 | 348 | 1,100 |
2013/04/02 | 362 | 362 | 336 | 336 | 2,400 |
2013/04/01 | 347 | 376 | 338 | 346 | 14,200 |
2013/03/29 | 351 | 351 | 345 | 347 | 5,600 |
2013/03/28 | 341 | 355 | 341 | 346 | 6,300 |
2013/03/27 | 330 | 350 | 330 | 340 | 3,600 |
2013/03/26 | 328 | 328 | 328 | 328 | 700 |
2013/03/25 | 321 | 328 | 321 | 328 | 2,800 |
2013/03/22 | 328 | 328 | 328 | 328 | 500 |
2013/03/21 | 318 | 330 | 317 | 321 | 7,900 |
2013/03/19 | 319 | 320 | 317 | 317 | 1,400 |
2013/03/18 | 320 | 320 | 320 | 320 | 1,000 |
2013/03/14 | 320 | 320 | 317 | 317 | 3,800 |
2013/03/13 | 322 | 322 | 319 | 319 | 1,200 |
2013/03/12 | 319 | 319 | 319 | 319 | 100 |
2013/03/11 | 316 | 317 | 314 | 316 | 4,800 |
2013/03/08 | 310 | 313 | 309 | 313 | 1,600 |
2013/03/07 | 310 | 310 | 310 | 310 | 100 |
2013/03/06 | 312 | 312 | 305 | 305 | 2,200 |
2013/03/04 | 313 | 313 | 308 | 308 | 2,000 |
2013/02/28 | 310 | 314 | 310 | 314 | 1,000 |
2013/02/27 | 314 | 314 | 313 | 313 | 1,500 |
2013/02/26 | 310 | 314 | 307 | 314 | 1,400 |
2013/02/25 | 310 | 310 | 310 | 310 | 300 |
2013/02/21 | 305 | 310 | 303 | 303 | 2,300 |
2013/02/20 | 311 | 311 | 303 | 303 | 1,600 |
2013/02/19 | 309 | 309 | 309 | 309 | 500 |
2013/02/18 | 309 | 314 | 309 | 312 | 3,700 |
2013/02/15 | 314 | 314 | 314 | 314 | 300 |
2013/02/14 | 309 | 309 | 308 | 308 | 1,100 |
2013/02/13 | 310 | 319 | 310 | 317 | 2,100 |
2013/02/12 | 312 | 317 | 312 | 317 | 600 |
2013/02/08 | 303 | 320 | 303 | 320 | 10,100 |
2013/02/07 | 306 | 306 | 306 | 306 | 300 |
2013/02/06 | 303 | 303 | 300 | 303 | 2,500 |
2013/02/05 | 305 | 305 | 304 | 304 | 2,300 |
2013/02/04 | 302 | 305 | 302 | 304 | 1,700 |
2013/02/01 | 306 | 306 | 304 | 304 | 1,400 |
2013/01/31 | 302 | 305 | 302 | 305 | 1,100 |
2013/01/30 | 305 | 306 | 305 | 306 | 800 |
2013/01/29 | 301 | 305 | 301 | 305 | 1,100 |
2013/01/28 | 302 | 302 | 302 | 302 | 1,000 |
2013/01/25 | 313 | 313 | 301 | 302 | 3,700 |
2013/01/24 | 307 | 311 | 306 | 311 | 700 |
2013/01/23 | 309 | 309 | 305 | 305 | 1,200 |
2013/01/22 | 309 | 309 | 309 | 309 | 1,000 |
2013/01/21 | 306 | 306 | 306 | 306 | 300 |
2013/01/18 | 307 | 308 | 305 | 305 | 800 |
2013/01/16 | 307 | 307 | 307 | 307 | 1,300 |
2013/01/15 | 299 | 305 | 299 | 305 | 1,100 |
2013/01/11 | 309 | 309 | 309 | 309 | 1,000 |
2013/01/10 | 298 | 298 | 298 | 298 | 100 |
2013/01/09 | 301 | 301 | 295 | 295 | 1,200 |
2013/01/08 | 308 | 308 | 298 | 298 | 1,800 |