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 |
---|---|---|---|---|---|
2014/12/30 | 363 | 363 | 360 | 362 | 2,000 |
2014/12/29 | 361 | 362 | 361 | 361 | 3,100 |
2014/12/26 | 364 | 364 | 360 | 361 | 2,600 |
2014/12/25 | 360 | 363 | 360 | 361 | 4,400 |
2014/12/24 | 362 | 363 | 360 | 363 | 2,300 |
2014/12/22 | 363 | 363 | 362 | 362 | 900 |
2014/12/19 | 362 | 363 | 360 | 363 | 2,800 |
2014/12/18 | 360 | 363 | 360 | 362 | 1,400 |
2014/12/17 | 360 | 360 | 360 | 360 | 400 |
2014/12/16 | 361 | 361 | 355 | 360 | 5,900 |
2014/12/15 | 362 | 362 | 362 | 362 | 100 |
2014/12/12 | 362 | 362 | 362 | 362 | 100 |
2014/12/11 | 365 | 365 | 365 | 365 | 1,100 |
2014/12/10 | 361 | 364 | 361 | 364 | 900 |
2014/12/09 | 368 | 368 | 361 | 361 | 2,300 |
2014/12/08 | 367 | 368 | 366 | 368 | 3,300 |
2014/12/05 | 370 | 370 | 360 | 367 | 9,200 |
2014/12/04 | 363 | 366 | 362 | 366 | 3,300 |
2014/12/03 | 362 | 362 | 362 | 362 | 100 |
2014/12/02 | 360 | 361 | 360 | 361 | 1,200 |
2014/12/01 | 364 | 364 | 364 | 364 | 1,200 |
2014/11/28 | 362 | 362 | 360 | 360 | 2,200 |
2014/11/27 | 364 | 364 | 362 | 362 | 2,200 |
2014/11/26 | 360 | 362 | 360 | 362 | 1,400 |
2014/11/25 | 358 | 360 | 358 | 360 | 1,600 |
2014/11/21 | 362 | 362 | 358 | 361 | 500 |
2014/11/20 | 358 | 361 | 358 | 361 | 4,500 |
2014/11/19 | 360 | 360 | 359 | 359 | 2,200 |
2014/11/18 | 361 | 361 | 360 | 361 | 2,100 |
2014/11/17 | 361 | 361 | 360 | 360 | 1,400 |
2014/11/14 | 361 | 362 | 361 | 362 | 2,300 |
2014/11/13 | 360 | 361 | 360 | 361 | 2,200 |
2014/11/12 | 359 | 360 | 359 | 360 | 2,000 |
2014/11/11 | 358 | 361 | 358 | 361 | 4,500 |
2014/11/10 | 358 | 359 | 358 | 358 | 3,000 |
2014/11/07 | 357 | 358 | 357 | 358 | 700 |
2014/11/06 | 359 | 359 | 358 | 358 | 300 |
2014/11/05 | 360 | 360 | 360 | 360 | 700 |
2014/11/04 | 358 | 358 | 355 | 356 | 4,900 |
2014/10/31 | 360 | 360 | 360 | 360 | 100 |
2014/10/30 | 358 | 358 | 358 | 358 | 1,000 |
2014/10/29 | 358 | 358 | 356 | 356 | 3,000 |
2014/10/27 | 358 | 359 | 358 | 358 | 2,700 |
2014/10/24 | 358 | 358 | 358 | 358 | 300 |
2014/10/23 | 356 | 358 | 356 | 358 | 800 |
2014/10/22 | 359 | 359 | 359 | 359 | 500 |
2014/10/21 | 357 | 358 | 357 | 358 | 3,300 |
2014/10/20 | 355 | 355 | 355 | 355 | 500 |
2014/10/17 | 355 | 363 | 355 | 355 | 1,800 |
2014/10/16 | 355 | 355 | 355 | 355 | 500 |
2014/10/15 | 355 | 355 | 355 | 355 | 1,400 |
2014/10/14 | 357 | 357 | 353 | 355 | 400 |
2014/10/10 | 360 | 360 | 358 | 358 | 5,500 |
2014/10/09 | 361 | 361 | 360 | 360 | 1,000 |
2014/10/08 | 360 | 365 | 360 | 365 | 1,200 |
2014/10/07 | 360 | 361 | 360 | 360 | 800 |
2014/10/06 | 361 | 361 | 360 | 361 | 900 |
2014/10/03 | 361 | 361 | 360 | 361 | 3,000 |
2014/10/02 | 363 | 363 | 362 | 362 | 3,200 |
2014/10/01 | 364 | 365 | 363 | 363 | 3,400 |
2014/09/30 | 362 | 364 | 361 | 361 | 5,900 |
2014/09/29 | 365 | 365 | 360 | 360 | 2,700 |
2014/09/26 | 360 | 362 | 360 | 362 | 1,800 |
2014/09/25 | 360 | 360 | 359 | 360 | 1,100 |
2014/09/24 | 363 | 363 | 360 | 360 | 2,100 |
2014/09/22 | 365 | 365 | 360 | 360 | 1,400 |
2014/09/19 | 365 | 365 | 365 | 365 | 1,200 |
2014/09/18 | 363 | 365 | 360 | 364 | 3,500 |
2014/09/17 | 364 | 364 | 361 | 361 | 300 |
2014/09/16 | 365 | 365 | 363 | 363 | 2,300 |
2014/09/12 | 363 | 363 | 359 | 363 | 2,000 |
2014/09/11 | 359 | 359 | 359 | 359 | 900 |
2014/09/10 | 358 | 360 | 358 | 360 | 600 |
2014/09/09 | 356 | 360 | 355 | 360 | 3,300 |
2014/09/08 | 355 | 355 | 355 | 355 | 1,200 |
2014/09/05 | 358 | 358 | 355 | 355 | 1,000 |
2014/09/04 | 365 | 365 | 356 | 357 | 2,800 |
2014/09/03 | 363 | 363 | 363 | 363 | 200 |
2014/09/02 | 360 | 363 | 360 | 362 | 4,600 |
2014/09/01 | 360 | 361 | 358 | 360 | 5,700 |
2014/08/29 | 361 | 366 | 360 | 360 | 4,300 |
2014/08/28 | 365 | 366 | 356 | 359 | 3,000 |
2014/08/27 | 362 | 367 | 361 | 365 | 4,900 |
2014/08/26 | 356 | 362 | 349 | 362 | 9,800 |
2014/08/25 | 360 | 360 | 352 | 353 | 10,400 |
2014/08/22 | 361 | 361 | 358 | 359 | 5,900 |
2014/08/21 | 364 | 364 | 361 | 364 | 7,300 |
2014/08/20 | 367 | 367 | 364 | 364 | 9,300 |
2014/08/19 | 365 | 366 | 364 | 366 | 6,900 |
2014/08/18 | 363 | 367 | 361 | 364 | 30,400 |
2014/08/15 | 396 | 400 | 392 | 399 | 23,000 |
2014/08/14 | 392 | 397 | 392 | 397 | 12,500 |
2014/08/13 | 390 | 393 | 389 | 392 | 12,400 |
2014/08/12 | 393 | 395 | 392 | 393 | 5,900 |
2014/08/11 | 397 | 398 | 392 | 397 | 7,900 |
2014/08/08 | 396 | 398 | 392 | 398 | 3,800 |
2014/08/07 | 395 | 398 | 395 | 398 | 4,200 |
2014/08/06 | 398 | 398 | 393 | 396 | 7,100 |
2014/08/05 | 394 | 399 | 394 | 399 | 13,100 |
2014/08/04 | 394 | 397 | 394 | 397 | 6,600 |
2014/08/01 | 394 | 396 | 394 | 395 | 9,300 |
2014/07/31 | 395 | 395 | 394 | 394 | 4,500 |
2014/07/30 | 394 | 394 | 390 | 393 | 8,200 |
2014/07/29 | 389 | 394 | 389 | 391 | 7,300 |
2014/07/28 | 386 | 388 | 385 | 388 | 1,900 |
2014/07/25 | 389 | 389 | 388 | 389 | 1,200 |
2014/07/24 | 381 | 389 | 381 | 389 | 2,300 |
2014/07/23 | 385 | 385 | 378 | 380 | 1,700 |
2014/07/22 | 392 | 392 | 376 | 389 | 9,800 |
2014/07/16 | 387 | 392 | 387 | 392 | 3,500 |
2014/07/15 | 381 | 387 | 381 | 387 | 2,600 |
2014/07/14 | 381 | 381 | 377 | 377 | 8,500 |
2014/07/11 | 386 | 386 | 381 | 381 | 3,800 |
2014/07/09 | 382 | 386 | 382 | 386 | 4,200 |
2014/07/08 | 390 | 390 | 385 | 385 | 4,300 |
2014/07/07 | 385 | 389 | 385 | 389 | 2,000 |
2014/07/04 | 386 | 386 | 383 | 385 | 1,900 |
2014/07/03 | 386 | 387 | 384 | 384 | 5,300 |
2014/07/02 | 386 | 395 | 385 | 386 | 7,500 |
2014/07/01 | 390 | 390 | 382 | 382 | 5,000 |
2014/06/30 | 380 | 390 | 375 | 380 | 4,900 |
2014/06/27 | 375 | 380 | 372 | 380 | 15,600 |
2014/06/26 | 369 | 372 | 369 | 372 | 2,300 |
2014/06/25 | 369 | 369 | 369 | 369 | 200 |
2014/06/24 | 366 | 368 | 366 | 368 | 2,000 |
2014/06/23 | 370 | 370 | 365 | 365 | 4,200 |
2014/06/20 | 365 | 365 | 365 | 365 | 2,100 |
2014/06/19 | 365 | 368 | 362 | 364 | 4,500 |
2014/06/18 | 367 | 367 | 359 | 360 | 4,800 |
2014/06/17 | 359 | 361 | 359 | 359 | 2,300 |
2014/06/16 | 365 | 365 | 359 | 359 | 6,500 |
2014/06/13 | 355 | 357 | 355 | 357 | 2,500 |
2014/06/12 | 356 | 356 | 354 | 355 | 4,800 |
2014/06/11 | 358 | 359 | 356 | 358 | 2,100 |
2014/06/10 | 355 | 360 | 355 | 355 | 2,700 |
2014/06/09 | 358 | 358 | 354 | 354 | 2,400 |
2014/06/06 | 352 | 356 | 352 | 352 | 3,800 |
2014/06/05 | 352 | 352 | 352 | 352 | 100 |
2014/06/04 | 353 | 353 | 351 | 351 | 3,500 |
2014/06/03 | 352 | 354 | 352 | 354 | 800 |
2014/06/02 | 358 | 358 | 358 | 358 | 4,000 |
2014/05/30 | 350 | 350 | 350 | 350 | 600 |
2014/05/29 | 347 | 347 | 347 | 347 | 1,000 |
2014/05/28 | 349 | 349 | 349 | 349 | 1,800 |
2014/05/27 | 358 | 358 | 350 | 350 | 5,100 |
2014/05/26 | 347 | 350 | 347 | 347 | 1,800 |
2014/05/23 | 347 | 347 | 346 | 347 | 1,400 |
2014/05/22 | 349 | 349 | 347 | 347 | 1,300 |
2014/05/21 | 349 | 349 | 349 | 349 | 400 |
2014/05/20 | 349 | 349 | 349 | 349 | 100 |
2014/05/19 | 349 | 349 | 349 | 349 | 1,000 |
2014/05/16 | 348 | 348 | 347 | 347 | 1,100 |
2014/05/15 | 348 | 350 | 348 | 348 | 1,900 |
2014/05/14 | 350 | 350 | 348 | 348 | 1,500 |
2014/05/13 | 350 | 350 | 349 | 350 | 1,200 |
2014/05/12 | 350 | 360 | 347 | 349 | 4,900 |
2014/05/09 | 350 | 350 | 350 | 350 | 100 |
2014/05/08 | 358 | 358 | 358 | 358 | 200 |
2014/05/01 | 350 | 350 | 345 | 346 | 1,500 |
2014/04/30 | 347 | 347 | 347 | 347 | 100 |
2014/04/28 | 350 | 350 | 350 | 350 | 100 |
2014/04/25 | 349 | 349 | 345 | 345 | 1,100 |
2014/04/24 | 344 | 346 | 344 | 346 | 400 |
2014/04/23 | 345 | 345 | 343 | 344 | 400 |
2014/04/22 | 345 | 345 | 345 | 345 | 800 |
2014/04/21 | 345 | 346 | 345 | 345 | 2,100 |
2014/04/18 | 341 | 342 | 341 | 342 | 300 |
2014/04/17 | 343 | 343 | 343 | 343 | 300 |
2014/04/16 | 343 | 343 | 338 | 341 | 4,300 |
2014/04/15 | 344 | 346 | 341 | 341 | 900 |
2014/04/14 | 345 | 346 | 344 | 344 | 2,400 |
2014/04/11 | 343 | 343 | 342 | 343 | 700 |
2014/04/10 | 346 | 347 | 346 | 347 | 1,200 |
2014/04/09 | 342 | 346 | 341 | 341 | 1,800 |
2014/04/08 | 345 | 345 | 342 | 342 | 1,400 |
2014/04/07 | 345 | 346 | 340 | 345 | 1,000 |
2014/04/04 | 343 | 346 | 343 | 346 | 1,700 |
2014/04/03 | 342 | 345 | 342 | 343 | 300 |
2014/04/02 | 341 | 345 | 341 | 345 | 500 |
2014/04/01 | 345 | 345 | 340 | 340 | 1,100 |
2014/03/31 | 340 | 340 | 338 | 338 | 5,800 |
2014/03/28 | 336 | 339 | 336 | 339 | 1,600 |
2014/03/27 | 336 | 338 | 336 | 338 | 1,200 |
2014/03/26 | 330 | 330 | 328 | 328 | 1,900 |
2014/03/25 | 331 | 331 | 330 | 330 | 3,800 |
2014/03/24 | 330 | 331 | 330 | 331 | 800 |
2014/03/20 | 330 | 330 | 330 | 330 | 1,000 |
2014/03/17 | 328 | 328 | 328 | 328 | 1,400 |
2014/03/14 | 334 | 334 | 334 | 334 | 300 |
2014/03/13 | 334 | 334 | 334 | 334 | 200 |
2014/03/12 | 330 | 330 | 328 | 330 | 1,800 |
2014/03/11 | 332 | 332 | 332 | 332 | 100 |
2014/03/10 | 332 | 332 | 332 | 332 | 300 |
2014/03/07 | 333 | 333 | 333 | 333 | 900 |
2014/03/06 | 334 | 339 | 334 | 339 | 1,300 |
2014/03/04 | 333 | 335 | 331 | 335 | 1,500 |
2014/03/03 | 332 | 335 | 332 | 333 | 500 |
2014/02/28 | 339 | 339 | 332 | 332 | 1,100 |
2014/02/27 | 332 | 340 | 332 | 339 | 1,500 |
2014/02/26 | 333 | 339 | 333 | 339 | 1,300 |
2014/02/25 | 335 | 340 | 333 | 333 | 2,300 |
2014/02/24 | 335 | 335 | 335 | 335 | 1,000 |
2014/02/21 | 339 | 339 | 339 | 339 | 100 |
2014/02/20 | 339 | 339 | 338 | 338 | 800 |
2014/02/19 | 338 | 338 | 336 | 336 | 1,900 |
2014/02/18 | 325 | 335 | 325 | 335 | 2,000 |
2014/02/17 | 340 | 340 | 339 | 340 | 2,500 |
2014/02/14 | 340 | 340 | 340 | 340 | 100 |
2014/02/13 | 335 | 340 | 335 | 340 | 1,100 |
2014/02/12 | 338 | 338 | 337 | 337 | 1,300 |
2014/02/10 | 338 | 338 | 338 | 338 | 100 |
2014/02/07 | 339 | 339 | 339 | 339 | 100 |
2014/02/05 | 330 | 330 | 328 | 328 | 2,600 |
2014/02/04 | 340 | 340 | 330 | 330 | 6,900 |
2014/02/03 | 341 | 345 | 341 | 345 | 2,700 |
2014/01/31 | 350 | 350 | 341 | 341 | 4,200 |
2014/01/30 | 345 | 349 | 341 | 349 | 1,200 |
2014/01/29 | 349 | 349 | 349 | 349 | 400 |
2014/01/27 | 343 | 351 | 343 | 350 | 2,900 |
2014/01/24 | 345 | 350 | 345 | 350 | 2,900 |
2014/01/23 | 349 | 349 | 343 | 343 | 2,200 |
2014/01/22 | 347 | 349 | 344 | 349 | 1,300 |
2014/01/21 | 346 | 346 | 344 | 346 | 2,600 |
2014/01/20 | 346 | 346 | 342 | 342 | 400 |
2014/01/17 | 346 | 346 | 346 | 346 | 100 |
2014/01/16 | 340 | 346 | 340 | 346 | 600 |
2014/01/14 | 340 | 342 | 340 | 340 | 1,000 |
2014/01/10 | 340 | 340 | 340 | 340 | 3,100 |
2014/01/09 | 340 | 340 | 339 | 340 | 2,900 |
2014/01/08 | 340 | 340 | 337 | 337 | 2,300 |
2014/01/07 | 345 | 345 | 337 | 337 | 1,200 |
2014/01/06 | 339 | 347 | 335 | 347 | 2,100 |