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 |
---|---|---|---|---|---|
2015/12/30 | 400 | 400 | 400 | 400 | 100 |
2015/12/29 | 402 | 402 | 402 | 402 | 600 |
2015/12/28 | 404 | 404 | 403 | 403 | 1,700 |
2015/12/25 | 404 | 404 | 402 | 402 | 1,000 |
2015/12/24 | 405 | 405 | 399 | 399 | 500 |
2015/12/22 | 400 | 400 | 400 | 400 | 600 |
2015/12/21 | 402 | 406 | 400 | 401 | 1,100 |
2015/12/18 | 401 | 402 | 401 | 402 | 1,100 |
2015/12/17 | 405 | 405 | 401 | 405 | 500 |
2015/12/16 | 401 | 405 | 401 | 405 | 1,100 |
2015/12/15 | 401 | 401 | 401 | 401 | 500 |
2015/12/14 | 401 | 401 | 401 | 401 | 1,400 |
2015/12/11 | 403 | 403 | 402 | 402 | 1,100 |
2015/12/10 | 401 | 403 | 401 | 403 | 1,200 |
2015/12/09 | 407 | 407 | 402 | 402 | 2,400 |
2015/12/08 | 409 | 409 | 402 | 402 | 1,200 |
2015/12/07 | 401 | 402 | 401 | 402 | 1,100 |
2015/12/04 | 409 | 409 | 409 | 409 | 6,600 |
2015/12/03 | 402 | 407 | 401 | 405 | 1,500 |
2015/12/02 | 400 | 405 | 400 | 405 | 1,400 |
2015/12/01 | 401 | 401 | 396 | 396 | 1,100 |
2015/11/30 | 401 | 401 | 398 | 398 | 400 |
2015/11/27 | 407 | 407 | 400 | 400 | 4,500 |
2015/11/26 | 398 | 402 | 398 | 402 | 2,500 |
2015/11/25 | 395 | 395 | 395 | 395 | 500 |
2015/11/24 | 397 | 398 | 395 | 395 | 2,100 |
2015/11/20 | 397 | 397 | 395 | 397 | 800 |
2015/11/19 | 393 | 396 | 393 | 396 | 2,200 |
2015/11/18 | 391 | 396 | 391 | 396 | 1,100 |
2015/11/17 | 396 | 397 | 396 | 396 | 1,300 |
2015/11/16 | 391 | 398 | 391 | 398 | 2,700 |
2015/11/13 | 390 | 391 | 390 | 391 | 1,700 |
2015/11/12 | 395 | 396 | 391 | 392 | 3,200 |
2015/11/11 | 393 | 395 | 391 | 395 | 1,600 |
2015/11/10 | 394 | 394 | 394 | 394 | 2,500 |
2015/11/09 | 394 | 394 | 394 | 394 | 1,000 |
2015/11/06 | 394 | 394 | 394 | 394 | 100 |
2015/11/05 | 393 | 393 | 393 | 393 | 300 |
2015/11/04 | 397 | 397 | 393 | 393 | 400 |
2015/11/02 | 397 | 398 | 396 | 398 | 1,500 |
2015/10/30 | 394 | 395 | 394 | 395 | 800 |
2015/10/29 | 395 | 395 | 395 | 395 | 400 |
2015/10/28 | 395 | 396 | 394 | 394 | 400 |
2015/10/27 | 396 | 396 | 395 | 395 | 2,100 |
2015/10/26 | 398 | 398 | 392 | 392 | 1,500 |
2015/10/23 | 394 | 395 | 393 | 395 | 600 |
2015/10/22 | 395 | 395 | 395 | 395 | 1,600 |
2015/10/21 | 396 | 396 | 395 | 395 | 1,000 |
2015/10/20 | 394 | 397 | 394 | 396 | 4,500 |
2015/10/19 | 390 | 396 | 390 | 396 | 4,200 |
2015/10/16 | 388 | 395 | 385 | 395 | 2,700 |
2015/10/15 | 387 | 390 | 386 | 390 | 700 |
2015/10/14 | 387 | 387 | 386 | 386 | 1,100 |
2015/10/13 | 387 | 387 | 387 | 387 | 1,000 |
2015/10/07 | 397 | 397 | 397 | 397 | 6,000 |
2015/10/06 | 386 | 386 | 382 | 384 | 11,200 |
2015/10/05 | 380 | 380 | 380 | 380 | 100 |
2015/10/02 | 381 | 382 | 380 | 381 | 7,100 |
2015/10/01 | 381 | 381 | 381 | 381 | 1,100 |
2015/09/30 | 383 | 383 | 381 | 382 | 1,400 |
2015/09/29 | 381 | 382 | 380 | 382 | 6,400 |
2015/09/28 | 410 | 410 | 380 | 380 | 7,900 |
2015/09/25 | 389 | 389 | 378 | 378 | 1,700 |
2015/09/24 | 381 | 384 | 381 | 384 | 200 |
2015/09/18 | 385 | 385 | 385 | 385 | 100 |
2015/09/17 | 381 | 384 | 376 | 383 | 6,700 |
2015/09/16 | 387 | 391 | 385 | 389 | 5,200 |
2015/09/15 | 392 | 401 | 392 | 395 | 700 |
2015/09/14 | 383 | 423 | 383 | 419 | 12,900 |
2015/09/11 | 382 | 387 | 382 | 387 | 200 |
2015/09/10 | 382 | 382 | 381 | 381 | 1,000 |
2015/09/09 | 381 | 389 | 381 | 389 | 2,900 |
2015/09/08 | 384 | 384 | 380 | 381 | 300 |
2015/09/07 | 377 | 377 | 377 | 377 | 1,900 |
2015/09/04 | 385 | 385 | 385 | 385 | 600 |
2015/09/03 | 386 | 386 | 385 | 385 | 1,900 |
2015/09/02 | 386 | 386 | 385 | 385 | 4,900 |
2015/09/01 | 386 | 386 | 385 | 385 | 2,400 |
2015/08/31 | 388 | 389 | 385 | 385 | 8,300 |
2015/08/28 | 385 | 397 | 380 | 386 | 5,600 |
2015/08/27 | 383 | 397 | 381 | 386 | 7,600 |
2015/08/26 | 415 | 415 | 391 | 391 | 5,600 |
2015/08/25 | 371 | 390 | 364 | 385 | 11,900 |
2015/08/24 | 392 | 395 | 385 | 385 | 14,200 |
2015/08/21 | 401 | 414 | 398 | 401 | 13,100 |
2015/08/20 | 408 | 408 | 401 | 402 | 5,400 |
2015/08/19 | 402 | 422 | 401 | 401 | 16,700 |
2015/08/18 | 391 | 410 | 391 | 401 | 52,500 |
2015/08/17 | 440 | 450 | 440 | 444 | 23,100 |
2015/08/14 | 440 | 443 | 440 | 441 | 12,100 |
2015/08/13 | 440 | 442 | 440 | 442 | 7,000 |
2015/08/12 | 442 | 444 | 440 | 440 | 6,500 |
2015/08/11 | 442 | 444 | 438 | 442 | 6,900 |
2015/08/10 | 437 | 442 | 436 | 442 | 6,400 |
2015/08/07 | 439 | 440 | 437 | 437 | 7,300 |
2015/08/06 | 439 | 440 | 438 | 439 | 3,300 |
2015/08/05 | 433 | 440 | 433 | 440 | 3,600 |
2015/08/04 | 439 | 439 | 433 | 437 | 4,200 |
2015/08/03 | 438 | 440 | 436 | 439 | 12,500 |
2015/07/31 | 436 | 436 | 432 | 432 | 4,800 |
2015/07/30 | 432 | 440 | 430 | 433 | 6,100 |
2015/07/29 | 440 | 442 | 431 | 431 | 5,600 |
2015/07/28 | 437 | 437 | 437 | 437 | 100 |
2015/07/27 | 436 | 439 | 432 | 439 | 3,300 |
2015/07/24 | 433 | 438 | 433 | 436 | 1,300 |
2015/07/23 | 441 | 442 | 415 | 434 | 19,900 |
2015/07/22 | 440 | 442 | 440 | 442 | 700 |
2015/07/21 | 440 | 442 | 440 | 442 | 3,700 |
2015/07/17 | 438 | 440 | 438 | 440 | 3,700 |
2015/07/16 | 440 | 440 | 438 | 438 | 3,300 |
2015/07/15 | 439 | 444 | 439 | 443 | 2,800 |
2015/07/14 | 439 | 439 | 439 | 439 | 2,000 |
2015/07/13 | 421 | 440 | 421 | 437 | 4,700 |
2015/07/10 | 421 | 426 | 418 | 425 | 3,700 |
2015/07/09 | 422 | 436 | 400 | 436 | 12,900 |
2015/07/08 | 445 | 445 | 435 | 441 | 9,600 |
2015/07/07 | 435 | 445 | 435 | 445 | 600 |
2015/07/06 | 440 | 440 | 435 | 435 | 5,900 |
2015/07/03 | 444 | 444 | 440 | 440 | 1,400 |
2015/07/02 | 440 | 445 | 439 | 445 | 3,800 |
2015/07/01 | 437 | 438 | 437 | 438 | 2,400 |
2015/06/30 | 421 | 438 | 421 | 438 | 5,900 |
2015/06/29 | 430 | 435 | 420 | 429 | 4,000 |
2015/06/26 | 440 | 447 | 430 | 430 | 8,600 |
2015/06/25 | 430 | 437 | 430 | 437 | 900 |
2015/06/24 | 433 | 433 | 433 | 433 | 1,200 |
2015/06/23 | 426 | 427 | 425 | 425 | 6,500 |
2015/06/22 | 435 | 435 | 425 | 425 | 1,400 |
2015/06/19 | 438 | 438 | 390 | 428 | 13,700 |
2015/06/18 | 437 | 443 | 435 | 438 | 7,500 |
2015/06/17 | 443 | 443 | 435 | 435 | 2,300 |
2015/06/16 | 444 | 444 | 436 | 436 | 1,500 |
2015/06/15 | 438 | 449 | 432 | 443 | 6,500 |
2015/06/12 | 446 | 446 | 446 | 446 | 100 |
2015/06/11 | 448 | 448 | 432 | 446 | 3,400 |
2015/06/10 | 440 | 450 | 440 | 450 | 3,200 |
2015/06/09 | 449 | 449 | 440 | 440 | 4,100 |
2015/06/08 | 448 | 449 | 448 | 449 | 3,000 |
2015/06/05 | 441 | 443 | 435 | 443 | 1,400 |
2015/06/04 | 435 | 446 | 435 | 444 | 2,100 |
2015/06/03 | 446 | 446 | 432 | 436 | 4,600 |
2015/06/02 | 430 | 455 | 430 | 446 | 6,900 |
2015/06/01 | 420 | 430 | 416 | 430 | 7,700 |
2015/05/29 | 420 | 422 | 420 | 420 | 3,700 |
2015/05/28 | 420 | 420 | 417 | 420 | 3,600 |
2015/05/27 | 413 | 416 | 413 | 416 | 7,700 |
2015/05/26 | 409 | 411 | 408 | 411 | 2,900 |
2015/05/25 | 407 | 408 | 406 | 408 | 2,900 |
2015/05/22 | 407 | 407 | 406 | 406 | 3,000 |
2015/05/21 | 405 | 408 | 405 | 408 | 1,900 |
2015/05/20 | 402 | 405 | 402 | 405 | 1,700 |
2015/05/19 | 405 | 405 | 400 | 401 | 3,000 |
2015/05/18 | 405 | 405 | 399 | 405 | 10,200 |
2015/05/15 | 405 | 405 | 405 | 405 | 2,500 |
2015/05/14 | 404 | 404 | 402 | 402 | 1,200 |
2015/05/13 | 404 | 404 | 404 | 404 | 100 |
2015/05/12 | 404 | 404 | 404 | 404 | 100 |
2015/05/11 | 400 | 404 | 399 | 404 | 3,200 |
2015/05/08 | 399 | 402 | 399 | 402 | 2,500 |
2015/05/07 | 406 | 406 | 400 | 405 | 5,100 |
2015/05/01 | 398 | 402 | 398 | 402 | 1,600 |
2015/04/30 | 398 | 401 | 398 | 400 | 2,600 |
2015/04/28 | 400 | 400 | 395 | 398 | 9,200 |
2015/04/27 | 405 | 405 | 400 | 400 | 9,200 |
2015/04/24 | 394 | 405 | 394 | 400 | 3,000 |
2015/04/23 | 398 | 400 | 398 | 398 | 2,000 |
2015/04/22 | 405 | 407 | 395 | 397 | 2,100 |
2015/04/21 | 404 | 408 | 400 | 408 | 9,600 |
2015/04/20 | 394 | 410 | 394 | 404 | 3,300 |
2015/04/17 | 394 | 400 | 394 | 398 | 3,400 |
2015/04/16 | 400 | 400 | 393 | 399 | 1,400 |
2015/04/15 | 392 | 400 | 392 | 400 | 4,700 |
2015/04/14 | 392 | 398 | 392 | 398 | 3,300 |
2015/04/13 | 398 | 398 | 395 | 398 | 2,200 |
2015/04/10 | 399 | 399 | 391 | 399 | 3,600 |
2015/04/09 | 397 | 399 | 396 | 399 | 1,800 |
2015/04/08 | 397 | 397 | 396 | 396 | 1,200 |
2015/04/07 | 400 | 400 | 391 | 398 | 4,700 |
2015/04/06 | 398 | 400 | 395 | 398 | 3,100 |
2015/04/03 | 397 | 397 | 391 | 397 | 1,300 |
2015/04/02 | 398 | 398 | 390 | 397 | 1,700 |
2015/04/01 | 389 | 390 | 389 | 390 | 1,400 |
2015/03/31 | 387 | 398 | 386 | 397 | 5,800 |
2015/03/30 | 391 | 392 | 385 | 385 | 2,500 |
2015/03/27 | 394 | 394 | 387 | 394 | 2,500 |
2015/03/26 | 389 | 395 | 389 | 394 | 4,500 |
2015/03/25 | 391 | 395 | 391 | 395 | 2,600 |
2015/03/24 | 392 | 393 | 392 | 393 | 2,100 |
2015/03/23 | 387 | 392 | 382 | 391 | 6,900 |
2015/03/20 | 384 | 385 | 380 | 385 | 3,600 |
2015/03/19 | 380 | 384 | 380 | 384 | 5,600 |
2015/03/18 | 378 | 378 | 376 | 378 | 1,900 |
2015/03/17 | 378 | 378 | 378 | 378 | 700 |
2015/03/16 | 377 | 377 | 376 | 376 | 2,000 |
2015/03/13 | 374 | 377 | 374 | 377 | 1,000 |
2015/03/12 | 375 | 375 | 371 | 375 | 1,100 |
2015/03/11 | 374 | 375 | 373 | 375 | 1,300 |
2015/03/10 | 377 | 377 | 374 | 375 | 2,300 |
2015/03/09 | 375 | 375 | 375 | 375 | 1,200 |
2015/03/06 | 375 | 380 | 374 | 374 | 3,800 |
2015/03/05 | 375 | 375 | 375 | 375 | 100 |
2015/03/04 | 372 | 372 | 372 | 372 | 600 |
2015/03/03 | 372 | 372 | 370 | 370 | 1,500 |
2015/03/02 | 379 | 380 | 369 | 369 | 4,700 |
2015/02/27 | 383 | 383 | 379 | 379 | 3,800 |
2015/02/26 | 375 | 379 | 375 | 379 | 1,800 |
2015/02/25 | 379 | 379 | 377 | 377 | 500 |
2015/02/24 | 378 | 379 | 378 | 378 | 800 |
2015/02/23 | 379 | 379 | 375 | 375 | 1,200 |
2015/02/20 | 374 | 375 | 374 | 375 | 2,100 |
2015/02/19 | 370 | 370 | 369 | 369 | 2,000 |
2015/02/18 | 370 | 372 | 370 | 370 | 5,100 |
2015/02/17 | 379 | 379 | 373 | 379 | 1,700 |
2015/02/16 | 375 | 375 | 372 | 372 | 5,100 |
2015/02/13 | 368 | 375 | 368 | 375 | 1,700 |
2015/02/12 | 370 | 372 | 365 | 372 | 1,800 |
2015/02/09 | 375 | 375 | 365 | 365 | 1,600 |
2015/02/06 | 372 | 374 | 372 | 374 | 1,600 |
2015/02/05 | 370 | 372 | 370 | 372 | 2,200 |
2015/02/04 | 366 | 367 | 366 | 367 | 1,100 |
2015/02/03 | 368 | 370 | 367 | 367 | 400 |
2015/02/02 | 371 | 371 | 368 | 368 | 2,500 |
2015/01/30 | 368 | 368 | 367 | 367 | 800 |
2015/01/29 | 367 | 368 | 367 | 368 | 400 |
2015/01/28 | 371 | 371 | 369 | 370 | 1,100 |
2015/01/27 | 370 | 371 | 370 | 370 | 2,200 |
2015/01/26 | 370 | 370 | 369 | 370 | 400 |
2015/01/23 | 369 | 369 | 369 | 369 | 100 |
2015/01/22 | 369 | 370 | 366 | 366 | 2,700 |
2015/01/21 | 365 | 365 | 365 | 365 | 500 |
2015/01/20 | 362 | 364 | 362 | 364 | 1,700 |
2015/01/19 | 364 | 364 | 362 | 362 | 2,100 |
2015/01/16 | 365 | 366 | 362 | 362 | 5,600 |
2015/01/15 | 366 | 366 | 366 | 366 | 1,000 |
2015/01/13 | 365 | 365 | 364 | 365 | 3,600 |
2015/01/09 | 362 | 365 | 362 | 365 | 2,400 |
2015/01/08 | 363 | 364 | 363 | 364 | 900 |
2015/01/07 | 363 | 363 | 361 | 362 | 700 |
2015/01/06 | 362 | 363 | 362 | 363 | 2,500 |
2015/01/05 | 362 | 364 | 362 | 364 | 2,400 |