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 |
---|---|---|---|---|---|
2017/12/29 | 438 | 438 | 435 | 435 | 900 |
2017/12/28 | 442 | 442 | 438 | 438 | 200 |
2017/12/27 | 439 | 442 | 437 | 439 | 2,000 |
2017/12/26 | 439 | 441 | 434 | 441 | 3,200 |
2017/12/25 | 441 | 441 | 440 | 440 | 1,200 |
2017/12/22 | 437 | 440 | 437 | 439 | 3,000 |
2017/12/21 | 437 | 437 | 437 | 437 | 300 |
2017/12/20 | 441 | 441 | 438 | 440 | 800 |
2017/12/19 | 445 | 445 | 445 | 445 | 200 |
2017/12/18 | 445 | 445 | 445 | 445 | 3,100 |
2017/12/15 | 442 | 442 | 440 | 440 | 1,100 |
2017/12/14 | 437 | 440 | 435 | 435 | 2,900 |
2017/12/13 | 440 | 440 | 436 | 437 | 1,300 |
2017/12/12 | 434 | 434 | 434 | 434 | 1,200 |
2017/12/11 | 434 | 440 | 434 | 435 | 600 |
2017/12/08 | 435 | 435 | 433 | 434 | 2,300 |
2017/12/07 | 434 | 437 | 434 | 435 | 2,300 |
2017/12/06 | 443 | 443 | 435 | 440 | 2,300 |
2017/12/05 | 435 | 445 | 435 | 444 | 2,200 |
2017/12/04 | 447 | 447 | 437 | 437 | 600 |
2017/12/01 | 433 | 451 | 433 | 435 | 8,100 |
2017/11/30 | 433 | 435 | 433 | 435 | 1,600 |
2017/11/28 | 429 | 435 | 428 | 435 | 2,200 |
2017/11/27 | 430 | 431 | 428 | 428 | 4,400 |
2017/11/24 | 428 | 433 | 428 | 433 | 1,100 |
2017/11/22 | 427 | 427 | 427 | 427 | 400 |
2017/11/21 | 423 | 423 | 423 | 423 | 1,100 |
2017/11/20 | 430 | 431 | 430 | 431 | 1,600 |
2017/11/17 | 431 | 431 | 431 | 431 | 200 |
2017/11/16 | 430 | 430 | 430 | 430 | 600 |
2017/11/15 | 428 | 428 | 424 | 424 | 1,300 |
2017/11/14 | 432 | 432 | 432 | 432 | 100 |
2017/11/13 | 430 | 430 | 422 | 422 | 800 |
2017/11/10 | 428 | 430 | 421 | 430 | 4,900 |
2017/11/09 | 430 | 430 | 430 | 430 | 1,000 |
2017/11/08 | 433 | 433 | 432 | 432 | 600 |
2017/11/07 | 430 | 431 | 429 | 431 | 2,400 |
2017/11/06 | 429 | 430 | 429 | 429 | 2,000 |
2017/11/02 | 429 | 430 | 429 | 430 | 200 |
2017/11/01 | 435 | 435 | 425 | 428 | 3,200 |
2017/10/31 | 428 | 430 | 427 | 427 | 3,800 |
2017/10/27 | 427 | 431 | 427 | 431 | 1,300 |
2017/10/26 | 428 | 428 | 427 | 427 | 1,200 |
2017/10/25 | 429 | 431 | 428 | 428 | 4,200 |
2017/10/24 | 430 | 430 | 430 | 430 | 400 |
2017/10/23 | 432 | 432 | 426 | 427 | 1,500 |
2017/10/20 | 426 | 428 | 426 | 428 | 1,600 |
2017/10/19 | 426 | 427 | 426 | 426 | 1,500 |
2017/10/18 | 430 | 431 | 428 | 429 | 2,100 |
2017/10/17 | 428 | 428 | 425 | 427 | 1,600 |
2017/10/16 | 428 | 428 | 428 | 428 | 200 |
2017/10/13 | 436 | 436 | 426 | 426 | 3,000 |
2017/10/12 | 434 | 435 | 433 | 435 | 2,700 |
2017/10/11 | 435 | 435 | 430 | 433 | 1,900 |
2017/10/10 | 435 | 435 | 428 | 433 | 3,900 |
2017/10/06 | 429 | 431 | 427 | 427 | 2,900 |
2017/10/05 | 428 | 428 | 427 | 427 | 200 |
2017/10/04 | 427 | 428 | 426 | 428 | 1,400 |
2017/10/03 | 426 | 427 | 424 | 427 | 1,700 |
2017/10/02 | 418 | 428 | 418 | 427 | 7,500 |
2017/09/29 | 445 | 445 | 417 | 418 | 16,700 |
2017/09/28 | 441 | 445 | 441 | 445 | 6,200 |
2017/09/27 | 437 | 445 | 435 | 440 | 3,400 |
2017/09/26 | 459 | 459 | 434 | 434 | 15,500 |
2017/09/25 | 423 | 456 | 420 | 456 | 11,300 |
2017/09/22 | 422 | 423 | 419 | 423 | 4,300 |
2017/09/21 | 422 | 423 | 418 | 420 | 5,700 |
2017/09/20 | 423 | 425 | 421 | 425 | 1,800 |
2017/09/19 | 428 | 428 | 422 | 423 | 2,800 |
2017/09/15 | 423 | 423 | 421 | 421 | 600 |
2017/09/14 | 423 | 423 | 421 | 421 | 1,600 |
2017/09/13 | 420 | 423 | 420 | 422 | 2,400 |
2017/09/12 | 426 | 426 | 426 | 426 | 100 |
2017/09/11 | 423 | 429 | 421 | 426 | 1,500 |
2017/09/08 | 422 | 422 | 422 | 422 | 1,000 |
2017/09/07 | 422 | 422 | 422 | 422 | 100 |
2017/09/06 | 420 | 422 | 420 | 422 | 1,900 |
2017/09/05 | 423 | 423 | 422 | 423 | 1,200 |
2017/09/04 | 425 | 425 | 422 | 424 | 8,300 |
2017/09/01 | 423 | 424 | 423 | 423 | 600 |
2017/08/31 | 422 | 423 | 422 | 423 | 3,800 |
2017/08/30 | 424 | 427 | 421 | 424 | 3,900 |
2017/08/29 | 424 | 429 | 420 | 427 | 10,900 |
2017/08/28 | 430 | 431 | 423 | 431 | 9,100 |
2017/08/25 | 424 | 430 | 424 | 430 | 5,700 |
2017/08/24 | 423 | 430 | 423 | 429 | 1,400 |
2017/08/23 | 422 | 423 | 421 | 421 | 5,400 |
2017/08/22 | 424 | 424 | 420 | 421 | 11,300 |
2017/08/21 | 429 | 429 | 425 | 426 | 7,400 |
2017/08/18 | 432 | 433 | 428 | 431 | 8,600 |
2017/08/17 | 436 | 439 | 431 | 432 | 14,000 |
2017/08/16 | 437 | 440 | 425 | 430 | 54,600 |
2017/08/15 | 477 | 482 | 475 | 480 | 22,500 |
2017/08/14 | 472 | 475 | 471 | 475 | 14,000 |
2017/08/10 | 468 | 474 | 468 | 472 | 8,800 |
2017/08/09 | 470 | 471 | 468 | 468 | 6,800 |
2017/08/08 | 469 | 470 | 467 | 470 | 11,200 |
2017/08/07 | 468 | 474 | 467 | 467 | 11,400 |
2017/08/04 | 472 | 475 | 467 | 471 | 4,300 |
2017/08/03 | 479 | 479 | 463 | 464 | 16,900 |
2017/08/02 | 478 | 487 | 478 | 479 | 8,200 |
2017/08/01 | 478 | 485 | 478 | 478 | 14,200 |
2017/07/31 | 472 | 477 | 472 | 477 | 8,400 |
2017/07/28 | 470 | 470 | 466 | 470 | 10,500 |
2017/07/27 | 464 | 469 | 464 | 469 | 18,600 |
2017/07/26 | 461 | 464 | 460 | 464 | 9,200 |
2017/07/25 | 462 | 463 | 460 | 461 | 5,300 |
2017/07/24 | 458 | 460 | 453 | 460 | 7,200 |
2017/07/21 | 453 | 455 | 451 | 452 | 3,100 |
2017/07/20 | 452 | 452 | 450 | 452 | 4,200 |
2017/07/19 | 450 | 452 | 450 | 452 | 2,000 |
2017/07/18 | 450 | 454 | 450 | 450 | 4,900 |
2017/07/14 | 451 | 453 | 450 | 450 | 4,000 |
2017/07/13 | 450 | 450 | 450 | 450 | 700 |
2017/07/12 | 450 | 451 | 445 | 445 | 5,300 |
2017/07/11 | 447 | 450 | 445 | 450 | 2,500 |
2017/07/10 | 448 | 450 | 443 | 446 | 4,400 |
2017/07/07 | 447 | 448 | 441 | 443 | 2,100 |
2017/07/06 | 444 | 447 | 444 | 447 | 1,200 |
2017/07/05 | 445 | 445 | 442 | 443 | 1,300 |
2017/07/04 | 450 | 450 | 441 | 442 | 3,000 |
2017/07/03 | 444 | 445 | 441 | 445 | 4,700 |
2017/06/30 | 444 | 444 | 440 | 444 | 6,700 |
2017/06/29 | 444 | 444 | 437 | 440 | 2,400 |
2017/06/28 | 439 | 444 | 432 | 432 | 5,700 |
2017/06/27 | 439 | 439 | 432 | 432 | 2,200 |
2017/06/26 | 440 | 443 | 433 | 439 | 11,000 |
2017/06/23 | 437 | 439 | 427 | 439 | 5,400 |
2017/06/22 | 430 | 438 | 422 | 427 | 3,400 |
2017/06/21 | 428 | 429 | 428 | 429 | 3,500 |
2017/06/20 | 425 | 428 | 425 | 428 | 3,600 |
2017/06/19 | 425 | 425 | 425 | 425 | 500 |
2017/06/16 | 427 | 427 | 415 | 425 | 3,100 |
2017/06/15 | 425 | 425 | 425 | 425 | 800 |
2017/06/14 | 426 | 426 | 416 | 425 | 3,300 |
2017/06/13 | 425 | 426 | 425 | 426 | 2,000 |
2017/06/12 | 415 | 415 | 415 | 415 | 2,200 |
2017/06/09 | 415 | 420 | 415 | 415 | 2,300 |
2017/06/08 | 421 | 421 | 421 | 421 | 200 |
2017/06/07 | 423 | 423 | 420 | 420 | 500 |
2017/06/06 | 423 | 423 | 419 | 423 | 2,200 |
2017/06/05 | 424 | 425 | 413 | 415 | 2,100 |
2017/06/02 | 424 | 424 | 424 | 424 | 2,600 |
2017/06/01 | 420 | 420 | 420 | 420 | 1,200 |
2017/05/31 | 420 | 420 | 420 | 420 | 800 |
2017/05/30 | 420 | 426 | 420 | 420 | 4,500 |
2017/05/29 | 415 | 420 | 414 | 420 | 5,500 |
2017/05/26 | 416 | 416 | 414 | 414 | 6,000 |
2017/05/25 | 412 | 414 | 410 | 414 | 1,900 |
2017/05/24 | 412 | 412 | 408 | 412 | 3,200 |
2017/05/23 | 411 | 411 | 407 | 407 | 2,200 |
2017/05/22 | 412 | 412 | 406 | 406 | 1,600 |
2017/05/19 | 407 | 412 | 407 | 412 | 5,000 |
2017/05/18 | 408 | 408 | 399 | 399 | 2,400 |
2017/05/17 | 408 | 408 | 406 | 406 | 1,600 |
2017/05/16 | 408 | 408 | 408 | 408 | 500 |
2017/05/15 | 410 | 410 | 407 | 407 | 1,100 |
2017/05/12 | 407 | 407 | 407 | 407 | 1,200 |
2017/05/11 | 407 | 410 | 406 | 407 | 3,200 |
2017/05/10 | 404 | 405 | 404 | 405 | 4,100 |
2017/05/09 | 403 | 403 | 403 | 403 | 1,400 |
2017/05/08 | 403 | 403 | 403 | 403 | 1,800 |
2017/05/02 | 403 | 403 | 403 | 403 | 2,200 |
2017/05/01 | 403 | 403 | 402 | 402 | 300 |
2017/04/28 | 404 | 404 | 403 | 403 | 200 |
2017/04/27 | 406 | 406 | 404 | 404 | 1,000 |
2017/04/26 | 404 | 405 | 401 | 401 | 1,300 |
2017/04/25 | 405 | 405 | 403 | 404 | 2,100 |
2017/04/24 | 405 | 405 | 397 | 397 | 3,300 |
2017/04/21 | 402 | 402 | 396 | 396 | 2,000 |
2017/04/20 | 392 | 396 | 392 | 396 | 2,500 |
2017/04/19 | 401 | 401 | 400 | 400 | 200 |
2017/04/18 | 399 | 401 | 399 | 400 | 1,500 |
2017/04/17 | 399 | 399 | 399 | 399 | 100 |
2017/04/14 | 398 | 398 | 397 | 397 | 400 |
2017/04/13 | 395 | 398 | 395 | 398 | 2,300 |
2017/04/12 | 400 | 400 | 394 | 395 | 2,500 |
2017/04/11 | 398 | 398 | 398 | 398 | 100 |
2017/04/07 | 393 | 393 | 393 | 393 | 200 |
2017/04/06 | 397 | 397 | 393 | 393 | 600 |
2017/04/05 | 396 | 396 | 396 | 396 | 100 |
2017/04/04 | 400 | 400 | 396 | 396 | 2,400 |
2017/04/03 | 401 | 402 | 398 | 398 | 1,300 |
2017/03/31 | 400 | 400 | 400 | 400 | 100 |
2017/03/30 | 397 | 400 | 397 | 400 | 6,800 |
2017/03/29 | 395 | 397 | 394 | 397 | 2,400 |
2017/03/28 | 394 | 394 | 394 | 394 | 100 |
2017/03/27 | 394 | 394 | 387 | 387 | 3,400 |
2017/03/24 | 391 | 391 | 387 | 388 | 1,700 |
2017/03/23 | 390 | 390 | 389 | 389 | 900 |
2017/03/22 | 391 | 392 | 390 | 390 | 3,400 |
2017/03/21 | 390 | 391 | 390 | 391 | 3,800 |
2017/03/17 | 394 | 394 | 391 | 391 | 2,200 |
2017/03/16 | 394 | 395 | 393 | 394 | 2,600 |
2017/03/15 | 394 | 394 | 394 | 394 | 1,100 |
2017/03/14 | 394 | 394 | 393 | 393 | 2,400 |
2017/03/13 | 392 | 393 | 391 | 391 | 1,300 |
2017/03/10 | 393 | 393 | 391 | 391 | 900 |
2017/03/09 | 393 | 393 | 393 | 393 | 1,200 |
2017/03/08 | 391 | 394 | 391 | 393 | 3,800 |
2017/03/07 | 394 | 394 | 391 | 391 | 1,600 |
2017/03/06 | 392 | 392 | 392 | 392 | 100 |
2017/03/03 | 388 | 392 | 386 | 392 | 2,400 |
2017/03/02 | 390 | 390 | 390 | 390 | 1,000 |
2017/03/01 | 395 | 395 | 387 | 387 | 2,500 |
2017/02/28 | 392 | 393 | 392 | 393 | 800 |
2017/02/27 | 395 | 395 | 394 | 394 | 2,200 |
2017/02/24 | 394 | 394 | 387 | 387 | 1,000 |
2017/02/23 | 392 | 394 | 392 | 394 | 800 |
2017/02/22 | 390 | 398 | 390 | 398 | 1,100 |
2017/02/21 | 390 | 390 | 390 | 390 | 200 |
2017/02/20 | 385 | 390 | 385 | 390 | 2,200 |
2017/02/17 | 386 | 395 | 385 | 385 | 3,200 |
2017/02/16 | 397 | 397 | 389 | 389 | 500 |
2017/02/15 | 398 | 398 | 387 | 397 | 2,500 |
2017/02/14 | 395 | 398 | 393 | 398 | 2,400 |
2017/02/10 | 396 | 396 | 396 | 396 | 200 |
2017/02/09 | 397 | 397 | 395 | 395 | 1,900 |
2017/02/08 | 393 | 395 | 393 | 395 | 1,600 |
2017/02/06 | 392 | 393 | 392 | 393 | 900 |
2017/02/03 | 392 | 392 | 392 | 392 | 600 |
2017/02/02 | 392 | 392 | 388 | 392 | 700 |
2017/02/01 | 387 | 391 | 387 | 389 | 1,200 |
2017/01/31 | 388 | 391 | 388 | 391 | 1,200 |
2017/01/30 | 387 | 390 | 387 | 390 | 200 |
2017/01/27 | 390 | 390 | 387 | 387 | 1,500 |
2017/01/26 | 389 | 390 | 385 | 390 | 2,600 |
2017/01/25 | 385 | 387 | 385 | 387 | 3,100 |
2017/01/23 | 386 | 392 | 386 | 392 | 900 |
2017/01/20 | 386 | 392 | 386 | 386 | 2,200 |
2017/01/19 | 388 | 388 | 388 | 388 | 100 |
2017/01/18 | 385 | 386 | 385 | 386 | 1,400 |
2017/01/17 | 387 | 387 | 387 | 387 | 700 |
2017/01/16 | 387 | 387 | 387 | 387 | 1,000 |
2017/01/13 | 389 | 390 | 388 | 388 | 2,300 |
2017/01/12 | 390 | 391 | 390 | 390 | 600 |
2017/01/11 | 393 | 393 | 393 | 393 | 300 |
2017/01/10 | 390 | 394 | 390 | 394 | 7,200 |
2017/01/06 | 394 | 394 | 394 | 394 | 1,000 |
2017/01/05 | 387 | 393 | 387 | 392 | 2,800 |
2017/01/04 | 384 | 387 | 384 | 387 | 1,800 |