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 |
---|---|---|---|---|---|
2016/12/30 | 385 | 385 | 385 | 385 | 300 |
2016/12/29 | 386 | 386 | 384 | 386 | 700 |
2016/12/28 | 384 | 387 | 384 | 387 | 600 |
2016/12/27 | 388 | 388 | 382 | 382 | 6,600 |
2016/12/26 | 387 | 389 | 387 | 388 | 1,400 |
2016/12/22 | 389 | 389 | 382 | 385 | 5,200 |
2016/12/21 | 390 | 390 | 390 | 390 | 600 |
2016/12/20 | 388 | 389 | 388 | 389 | 1,400 |
2016/12/19 | 389 | 389 | 385 | 389 | 1,700 |
2016/12/16 | 390 | 392 | 390 | 392 | 1,100 |
2016/12/15 | 390 | 394 | 390 | 394 | 1,100 |
2016/12/14 | 394 | 394 | 394 | 394 | 100 |
2016/12/13 | 385 | 394 | 385 | 394 | 1,100 |
2016/12/12 | 394 | 398 | 382 | 383 | 3,000 |
2016/12/09 | 387 | 399 | 387 | 399 | 2,400 |
2016/12/08 | 391 | 393 | 391 | 393 | 1,100 |
2016/12/06 | 394 | 394 | 391 | 391 | 1,700 |
2016/12/05 | 394 | 394 | 393 | 393 | 800 |
2016/12/02 | 394 | 403 | 385 | 402 | 9,200 |
2016/12/01 | 398 | 400 | 395 | 395 | 5,300 |
2016/11/30 | 399 | 399 | 396 | 398 | 2,800 |
2016/11/29 | 394 | 399 | 394 | 399 | 2,300 |
2016/11/28 | 397 | 398 | 390 | 395 | 6,300 |
2016/11/25 | 390 | 395 | 390 | 395 | 4,900 |
2016/11/24 | 388 | 390 | 387 | 390 | 4,900 |
2016/11/22 | 383 | 388 | 383 | 387 | 1,400 |
2016/11/21 | 380 | 381 | 378 | 381 | 3,000 |
2016/11/18 | 385 | 385 | 370 | 379 | 4,300 |
2016/11/16 | 378 | 378 | 376 | 376 | 1,400 |
2016/11/15 | 377 | 377 | 377 | 377 | 1,700 |
2016/11/14 | 373 | 376 | 373 | 376 | 200 |
2016/11/11 | 375 | 375 | 375 | 375 | 600 |
2016/11/10 | 373 | 374 | 373 | 373 | 2,500 |
2016/11/09 | 375 | 375 | 373 | 373 | 600 |
2016/11/08 | 372 | 372 | 372 | 372 | 1,000 |
2016/11/07 | 374 | 374 | 372 | 372 | 2,500 |
2016/11/04 | 374 | 374 | 373 | 373 | 400 |
2016/11/02 | 373 | 373 | 372 | 373 | 2,300 |
2016/11/01 | 375 | 375 | 375 | 375 | 1,500 |
2016/10/31 | 368 | 375 | 368 | 375 | 3,200 |
2016/10/28 | 370 | 370 | 370 | 370 | 200 |
2016/10/27 | 370 | 370 | 366 | 370 | 5,100 |
2016/10/26 | 370 | 370 | 370 | 370 | 1,200 |
2016/10/25 | 369 | 370 | 369 | 370 | 400 |
2016/10/24 | 371 | 374 | 363 | 367 | 3,200 |
2016/10/21 | 371 | 371 | 371 | 371 | 1,100 |
2016/10/19 | 367 | 370 | 367 | 370 | 800 |
2016/10/18 | 367 | 369 | 364 | 367 | 1,700 |
2016/10/17 | 372 | 373 | 367 | 373 | 1,200 |
2016/10/14 | 367 | 368 | 367 | 367 | 800 |
2016/10/13 | 365 | 365 | 365 | 365 | 1,000 |
2016/10/12 | 364 | 365 | 364 | 365 | 1,200 |
2016/10/11 | 365 | 365 | 364 | 365 | 1,900 |
2016/10/07 | 364 | 365 | 364 | 364 | 1,300 |
2016/10/06 | 367 | 372 | 366 | 367 | 2,100 |
2016/10/05 | 366 | 367 | 364 | 367 | 1,000 |
2016/10/04 | 364 | 365 | 364 | 365 | 300 |
2016/10/03 | 369 | 369 | 364 | 366 | 2,300 |
2016/09/30 | 365 | 370 | 364 | 364 | 3,200 |
2016/09/29 | 366 | 367 | 365 | 365 | 1,300 |
2016/09/28 | 365 | 372 | 365 | 366 | 5,000 |
2016/09/27 | 369 | 369 | 365 | 365 | 8,000 |
2016/09/26 | 373 | 375 | 369 | 370 | 3,300 |
2016/09/23 | 373 | 373 | 372 | 372 | 1,300 |
2016/09/21 | 371 | 373 | 370 | 373 | 1,700 |
2016/09/20 | 371 | 371 | 371 | 371 | 1,200 |
2016/09/16 | 374 | 374 | 371 | 371 | 800 |
2016/09/15 | 371 | 371 | 371 | 371 | 200 |
2016/09/14 | 371 | 371 | 370 | 370 | 1,200 |
2016/09/13 | 373 | 373 | 373 | 373 | 100 |
2016/09/12 | 373 | 373 | 373 | 373 | 300 |
2016/09/09 | 375 | 375 | 370 | 371 | 1,700 |
2016/09/08 | 375 | 375 | 370 | 370 | 500 |
2016/09/07 | 375 | 375 | 375 | 375 | 100 |
2016/09/06 | 370 | 370 | 370 | 370 | 100 |
2016/09/05 | 373 | 373 | 373 | 373 | 500 |
2016/09/02 | 366 | 366 | 366 | 366 | 1,100 |
2016/09/01 | 369 | 369 | 369 | 369 | 2,100 |
2016/08/30 | 372 | 372 | 369 | 369 | 300 |
2016/08/29 | 371 | 371 | 368 | 368 | 6,200 |
2016/08/26 | 375 | 379 | 373 | 376 | 6,800 |
2016/08/25 | 376 | 379 | 374 | 375 | 4,100 |
2016/08/24 | 377 | 377 | 374 | 376 | 5,200 |
2016/08/23 | 376 | 377 | 367 | 377 | 11,100 |
2016/08/22 | 364 | 379 | 363 | 377 | 9,300 |
2016/08/19 | 367 | 367 | 366 | 366 | 6,600 |
2016/08/18 | 372 | 372 | 366 | 366 | 7,700 |
2016/08/17 | 366 | 378 | 362 | 371 | 30,600 |
2016/08/16 | 397 | 399 | 380 | 395 | 32,700 |
2016/08/15 | 399 | 399 | 394 | 398 | 8,500 |
2016/08/12 | 389 | 399 | 388 | 399 | 10,600 |
2016/08/10 | 390 | 392 | 389 | 391 | 9,600 |
2016/08/09 | 394 | 395 | 388 | 394 | 8,600 |
2016/08/08 | 390 | 398 | 390 | 396 | 7,100 |
2016/08/05 | 400 | 404 | 384 | 397 | 7,100 |
2016/08/04 | 405 | 405 | 400 | 405 | 7,000 |
2016/08/03 | 409 | 414 | 409 | 414 | 3,300 |
2016/08/02 | 440 | 440 | 398 | 414 | 64,000 |
2016/08/01 | 413 | 418 | 411 | 418 | 9,600 |
2016/07/29 | 413 | 413 | 412 | 413 | 2,600 |
2016/07/28 | 411 | 411 | 410 | 410 | 2,900 |
2016/07/27 | 410 | 411 | 410 | 410 | 2,600 |
2016/07/26 | 411 | 411 | 411 | 411 | 400 |
2016/07/25 | 406 | 410 | 406 | 410 | 2,800 |
2016/07/22 | 412 | 412 | 410 | 410 | 1,200 |
2016/07/21 | 413 | 413 | 411 | 411 | 1,600 |
2016/07/20 | 410 | 414 | 406 | 410 | 5,000 |
2016/07/19 | 412 | 412 | 406 | 406 | 5,300 |
2016/07/13 | 410 | 412 | 410 | 412 | 2,100 |
2016/07/12 | 409 | 409 | 409 | 409 | 200 |
2016/07/11 | 410 | 410 | 410 | 410 | 100 |
2016/07/07 | 410 | 410 | 400 | 410 | 2,500 |
2016/07/06 | 415 | 415 | 412 | 412 | 1,400 |
2016/07/05 | 406 | 414 | 406 | 414 | 2,200 |
2016/07/04 | 401 | 410 | 401 | 409 | 2,400 |
2016/07/01 | 397 | 397 | 397 | 397 | 100 |
2016/06/30 | 397 | 397 | 397 | 397 | 500 |
2016/06/28 | 399 | 406 | 399 | 405 | 8,700 |
2016/06/27 | 398 | 400 | 398 | 400 | 5,900 |
2016/06/24 | 390 | 397 | 385 | 385 | 3,700 |
2016/06/22 | 394 | 394 | 388 | 388 | 1,300 |
2016/06/21 | 390 | 390 | 390 | 390 | 500 |
2016/06/20 | 388 | 398 | 388 | 398 | 600 |
2016/06/17 | 391 | 395 | 389 | 389 | 1,700 |
2016/06/16 | 394 | 394 | 390 | 392 | 2,200 |
2016/06/15 | 396 | 396 | 396 | 396 | 600 |
2016/06/14 | 406 | 406 | 399 | 399 | 1,900 |
2016/06/13 | 403 | 403 | 403 | 403 | 100 |
2016/06/10 | 412 | 412 | 402 | 410 | 1,900 |
2016/06/09 | 411 | 411 | 411 | 411 | 100 |
2016/06/08 | 406 | 406 | 406 | 406 | 900 |
2016/06/06 | 411 | 411 | 411 | 411 | 900 |
2016/06/03 | 407 | 407 | 407 | 407 | 100 |
2016/06/02 | 412 | 412 | 412 | 412 | 100 |
2016/06/01 | 405 | 413 | 405 | 413 | 1,800 |
2016/05/31 | 413 | 413 | 407 | 407 | 4,900 |
2016/05/30 | 408 | 408 | 405 | 408 | 8,000 |
2016/05/27 | 409 | 409 | 408 | 409 | 4,000 |
2016/05/26 | 405 | 408 | 405 | 406 | 2,100 |
2016/05/25 | 409 | 409 | 405 | 405 | 1,300 |
2016/05/24 | 408 | 408 | 405 | 405 | 3,700 |
2016/05/23 | 410 | 412 | 407 | 412 | 1,400 |
2016/05/20 | 412 | 412 | 410 | 410 | 2,500 |
2016/05/19 | 411 | 411 | 411 | 411 | 100 |
2016/05/18 | 413 | 413 | 406 | 412 | 3,900 |
2016/05/17 | 413 | 413 | 410 | 413 | 1,300 |
2016/05/16 | 410 | 410 | 410 | 410 | 1,200 |
2016/05/13 | 413 | 413 | 401 | 402 | 8,900 |
2016/05/12 | 412 | 412 | 407 | 410 | 2,300 |
2016/05/11 | 413 | 413 | 406 | 410 | 2,900 |
2016/05/10 | 410 | 412 | 400 | 403 | 4,900 |
2016/05/09 | 411 | 413 | 405 | 405 | 4,900 |
2016/05/06 | 404 | 413 | 404 | 413 | 2,900 |
2016/05/02 | 405 | 405 | 401 | 404 | 3,000 |
2016/04/28 | 404 | 404 | 404 | 404 | 200 |
2016/04/27 | 403 | 403 | 400 | 400 | 3,900 |
2016/04/26 | 400 | 402 | 400 | 402 | 7,600 |
2016/04/25 | 396 | 400 | 396 | 400 | 3,600 |
2016/04/22 | 393 | 395 | 393 | 395 | 1,500 |
2016/04/21 | 400 | 400 | 397 | 400 | 600 |
2016/04/20 | 398 | 400 | 394 | 400 | 2,100 |
2016/04/19 | 396 | 396 | 396 | 396 | 1,100 |
2016/04/18 | 396 | 396 | 396 | 396 | 100 |
2016/04/15 | 400 | 400 | 396 | 396 | 2,200 |
2016/04/14 | 400 | 400 | 400 | 400 | 1,100 |
2016/04/13 | 400 | 400 | 395 | 395 | 2,200 |
2016/04/12 | 399 | 400 | 399 | 400 | 2,300 |
2016/04/11 | 399 | 399 | 399 | 399 | 900 |
2016/04/07 | 395 | 396 | 395 | 396 | 700 |
2016/04/06 | 397 | 397 | 397 | 397 | 400 |
2016/04/05 | 398 | 398 | 398 | 398 | 200 |
2016/04/04 | 399 | 399 | 399 | 399 | 400 |
2016/04/01 | 400 | 400 | 396 | 396 | 1,700 |
2016/03/31 | 397 | 397 | 397 | 397 | 700 |
2016/03/30 | 398 | 400 | 398 | 400 | 3,600 |
2016/03/29 | 398 | 398 | 394 | 398 | 1,600 |
2016/03/28 | 393 | 398 | 393 | 398 | 1,200 |
2016/03/25 | 394 | 394 | 386 | 394 | 2,000 |
2016/03/24 | 390 | 390 | 390 | 390 | 1,800 |
2016/03/23 | 395 | 395 | 395 | 395 | 800 |
2016/03/22 | 390 | 390 | 387 | 387 | 800 |
2016/03/18 | 396 | 396 | 393 | 395 | 500 |
2016/03/16 | 395 | 396 | 395 | 396 | 1,300 |
2016/03/14 | 382 | 398 | 382 | 396 | 800 |
2016/03/11 | 392 | 393 | 390 | 390 | 1,400 |
2016/03/10 | 393 | 393 | 393 | 393 | 200 |
2016/03/09 | 383 | 383 | 383 | 383 | 400 |
2016/03/08 | 384 | 384 | 382 | 382 | 500 |
2016/03/07 | 380 | 380 | 380 | 380 | 200 |
2016/03/04 | 379 | 379 | 376 | 376 | 1,400 |
2016/03/03 | 372 | 378 | 371 | 373 | 700 |
2016/03/02 | 370 | 384 | 370 | 373 | 1,000 |
2016/03/01 | 376 | 376 | 370 | 370 | 1,600 |
2016/02/29 | 376 | 376 | 376 | 376 | 100 |
2016/02/26 | 382 | 389 | 376 | 376 | 2,300 |
2016/02/25 | 375 | 383 | 375 | 383 | 700 |
2016/02/24 | 372 | 372 | 372 | 372 | 100 |
2016/02/23 | 365 | 376 | 365 | 376 | 300 |
2016/02/22 | 370 | 370 | 370 | 370 | 100 |
2016/02/19 | 360 | 362 | 360 | 362 | 400 |
2016/02/18 | 362 | 362 | 362 | 362 | 100 |
2016/02/17 | 366 | 374 | 355 | 355 | 2,900 |
2016/02/16 | 370 | 372 | 366 | 366 | 900 |
2016/02/15 | 356 | 371 | 356 | 370 | 2,300 |
2016/02/12 | 356 | 367 | 349 | 364 | 8,000 |
2016/02/10 | 380 | 380 | 380 | 380 | 400 |
2016/02/09 | 395 | 395 | 386 | 386 | 200 |
2016/02/08 | 398 | 398 | 385 | 387 | 1,300 |
2016/02/05 | 400 | 400 | 400 | 400 | 300 |
2016/02/04 | 395 | 399 | 395 | 395 | 800 |
2016/02/02 | 399 | 399 | 399 | 399 | 100 |
2016/02/01 | 399 | 399 | 399 | 399 | 1,000 |
2016/01/29 | 389 | 390 | 389 | 390 | 1,100 |
2016/01/27 | 392 | 399 | 392 | 399 | 2,200 |
2016/01/26 | 382 | 384 | 377 | 384 | 1,300 |
2016/01/25 | 378 | 381 | 378 | 381 | 2,000 |
2016/01/22 | 373 | 380 | 373 | 380 | 3,300 |
2016/01/21 | 377 | 378 | 377 | 378 | 700 |
2016/01/20 | 381 | 381 | 377 | 377 | 1,700 |
2016/01/19 | 397 | 397 | 397 | 397 | 100 |
2016/01/18 | 397 | 397 | 397 | 397 | 900 |
2016/01/15 | 385 | 390 | 385 | 390 | 1,200 |
2016/01/13 | 396 | 396 | 396 | 396 | 200 |
2016/01/12 | 400 | 400 | 380 | 380 | 3,600 |
2016/01/08 | 400 | 400 | 400 | 400 | 1,200 |
2016/01/07 | 400 | 401 | 400 | 400 | 2,500 |
2016/01/06 | 404 | 404 | 400 | 400 | 5,900 |
2016/01/05 | 400 | 400 | 400 | 400 | 900 |
2016/01/04 | 406 | 406 | 405 | 405 | 1,600 |