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 |
---|---|---|---|---|---|
2018/12/28 | 365 | 378 | 365 | 378 | 1,200 |
2018/12/27 | 371 | 371 | 370 | 371 | 1,200 |
2018/12/26 | 351 | 363 | 340 | 363 | 3,600 |
2018/12/25 | 352 | 363 | 350 | 363 | 6,900 |
2018/12/21 | 363 | 364 | 360 | 363 | 6,000 |
2018/12/20 | 386 | 386 | 378 | 378 | 3,600 |
2018/12/19 | 390 | 390 | 389 | 389 | 1,500 |
2018/12/18 | 381 | 412 | 380 | 412 | 1,400 |
2018/12/17 | 383 | 389 | 383 | 387 | 1,200 |
2018/12/14 | 388 | 388 | 388 | 388 | 600 |
2018/12/13 | 381 | 388 | 379 | 388 | 1,500 |
2018/12/12 | 391 | 391 | 380 | 380 | 3,800 |
2018/12/11 | 394 | 394 | 394 | 394 | 200 |
2018/12/10 | 397 | 397 | 393 | 393 | 500 |
2018/12/07 | 410 | 415 | 391 | 412 | 8,400 |
2018/12/06 | 394 | 400 | 390 | 390 | 1,100 |
2018/12/05 | 384 | 388 | 384 | 386 | 1,600 |
2018/12/04 | 384 | 388 | 380 | 388 | 4,700 |
2018/12/03 | 384 | 387 | 383 | 384 | 2,000 |
2018/11/30 | 388 | 391 | 388 | 388 | 2,600 |
2018/11/29 | 388 | 388 | 388 | 388 | 100 |
2018/11/28 | 387 | 387 | 386 | 386 | 600 |
2018/11/27 | 400 | 400 | 384 | 390 | 2,700 |
2018/11/26 | 397 | 397 | 394 | 397 | 3,000 |
2018/11/22 | 397 | 397 | 397 | 397 | 600 |
2018/11/21 | 379 | 397 | 379 | 397 | 1,800 |
2018/11/20 | 388 | 388 | 380 | 381 | 2,500 |
2018/11/19 | 388 | 388 | 388 | 388 | 900 |
2018/11/16 | 400 | 400 | 390 | 394 | 3,900 |
2018/11/15 | 402 | 402 | 397 | 400 | 600 |
2018/11/14 | 404 | 406 | 394 | 399 | 4,700 |
2018/11/13 | 404 | 404 | 404 | 404 | 400 |
2018/11/12 | 404 | 404 | 404 | 404 | 800 |
2018/11/09 | 410 | 411 | 405 | 405 | 2,900 |
2018/11/08 | 411 | 411 | 406 | 410 | 1,400 |
2018/11/07 | 407 | 412 | 407 | 412 | 300 |
2018/11/06 | 407 | 407 | 407 | 407 | 200 |
2018/11/02 | 408 | 412 | 408 | 412 | 300 |
2018/10/31 | 408 | 408 | 408 | 408 | 200 |
2018/10/30 | 405 | 408 | 405 | 408 | 3,400 |
2018/10/29 | 407 | 409 | 406 | 406 | 1,700 |
2018/10/26 | 413 | 416 | 413 | 415 | 1,600 |
2018/10/25 | 406 | 408 | 406 | 408 | 2,100 |
2018/10/24 | 407 | 408 | 407 | 408 | 1,100 |
2018/10/23 | 410 | 410 | 409 | 409 | 1,000 |
2018/10/22 | 413 | 413 | 413 | 413 | 600 |
2018/10/19 | 412 | 413 | 412 | 413 | 700 |
2018/10/17 | 411 | 412 | 411 | 412 | 300 |
2018/10/16 | 410 | 411 | 410 | 411 | 900 |
2018/10/15 | 411 | 411 | 409 | 410 | 1,300 |
2018/10/12 | 415 | 415 | 410 | 410 | 1,600 |
2018/10/11 | 410 | 416 | 410 | 415 | 4,700 |
2018/10/10 | 415 | 415 | 410 | 410 | 2,500 |
2018/10/09 | 411 | 411 | 410 | 411 | 2,100 |
2018/10/05 | 414 | 414 | 411 | 411 | 1,000 |
2018/10/04 | 412 | 414 | 410 | 414 | 1,300 |
2018/10/03 | 414 | 414 | 410 | 411 | 2,100 |
2018/10/02 | 417 | 417 | 413 | 414 | 2,300 |
2018/10/01 | 414 | 415 | 413 | 415 | 2,700 |
2018/09/28 | 413 | 413 | 408 | 408 | 1,400 |
2018/09/27 | 412 | 413 | 409 | 409 | 1,400 |
2018/09/26 | 411 | 411 | 408 | 408 | 300 |
2018/09/25 | 413 | 413 | 406 | 411 | 2,100 |
2018/09/21 | 408 | 413 | 406 | 408 | 4,800 |
2018/09/20 | 410 | 410 | 410 | 410 | 300 |
2018/09/19 | 411 | 411 | 410 | 410 | 600 |
2018/09/18 | 413 | 413 | 406 | 411 | 1,400 |
2018/09/14 | 410 | 414 | 408 | 410 | 2,400 |
2018/09/13 | 410 | 410 | 410 | 410 | 800 |
2018/09/12 | 410 | 410 | 408 | 410 | 2,400 |
2018/09/11 | 413 | 413 | 410 | 410 | 2,900 |
2018/09/10 | 411 | 411 | 411 | 411 | 600 |
2018/09/07 | 411 | 412 | 410 | 411 | 1,700 |
2018/09/06 | 412 | 412 | 412 | 412 | 1,200 |
2018/09/05 | 412 | 413 | 412 | 412 | 2,000 |
2018/09/04 | 412 | 412 | 411 | 411 | 700 |
2018/09/03 | 417 | 417 | 411 | 411 | 3,400 |
2018/08/31 | 414 | 416 | 411 | 415 | 4,500 |
2018/08/30 | 412 | 412 | 411 | 411 | 6,000 |
2018/08/29 | 413 | 415 | 413 | 414 | 9,300 |
2018/08/28 | 420 | 420 | 416 | 416 | 4,900 |
2018/08/27 | 417 | 420 | 416 | 420 | 7,000 |
2018/08/24 | 416 | 416 | 412 | 416 | 3,300 |
2018/08/23 | 419 | 419 | 412 | 415 | 3,800 |
2018/08/22 | 414 | 419 | 412 | 419 | 2,700 |
2018/08/21 | 420 | 420 | 414 | 414 | 7,000 |
2018/08/20 | 415 | 421 | 415 | 416 | 6,200 |
2018/08/17 | 416 | 420 | 413 | 415 | 6,100 |
2018/08/16 | 419 | 424 | 410 | 413 | 44,000 |
2018/08/15 | 463 | 465 | 448 | 464 | 21,500 |
2018/08/14 | 450 | 465 | 445 | 464 | 16,400 |
2018/08/13 | 462 | 462 | 455 | 455 | 6,900 |
2018/08/10 | 474 | 474 | 460 | 460 | 11,300 |
2018/08/09 | 470 | 474 | 469 | 473 | 6,600 |
2018/08/08 | 478 | 478 | 468 | 473 | 7,800 |
2018/08/07 | 472 | 478 | 468 | 475 | 6,000 |
2018/08/06 | 472 | 478 | 472 | 478 | 3,900 |
2018/08/03 | 477 | 478 | 464 | 473 | 7,300 |
2018/08/02 | 480 | 480 | 478 | 478 | 700 |
2018/08/01 | 478 | 483 | 476 | 476 | 4,100 |
2018/07/31 | 473 | 480 | 472 | 480 | 7,400 |
2018/07/30 | 480 | 483 | 478 | 478 | 4,600 |
2018/07/27 | 469 | 484 | 469 | 484 | 10,600 |
2018/07/26 | 479 | 479 | 471 | 475 | 3,700 |
2018/07/25 | 475 | 479 | 472 | 479 | 500 |
2018/07/24 | 475 | 475 | 475 | 475 | 1,000 |
2018/07/23 | 480 | 486 | 480 | 486 | 3,100 |
2018/07/20 | 475 | 475 | 467 | 474 | 800 |
2018/07/19 | 467 | 477 | 467 | 477 | 2,300 |
2018/07/18 | 463 | 470 | 462 | 466 | 3,300 |
2018/07/17 | 463 | 464 | 463 | 464 | 700 |
2018/07/13 | 461 | 474 | 460 | 460 | 2,300 |
2018/07/12 | 466 | 466 | 460 | 460 | 5,000 |
2018/07/11 | 471 | 471 | 469 | 469 | 3,700 |
2018/07/10 | 477 | 477 | 472 | 477 | 500 |
2018/07/09 | 470 | 472 | 470 | 470 | 1,900 |
2018/07/06 | 479 | 479 | 479 | 479 | 100 |
2018/07/05 | 474 | 479 | 471 | 479 | 3,200 |
2018/07/04 | 491 | 491 | 473 | 482 | 2,300 |
2018/07/03 | 496 | 496 | 493 | 493 | 700 |
2018/07/02 | 496 | 496 | 480 | 480 | 8,200 |
2018/06/29 | 496 | 496 | 484 | 484 | 8,000 |
2018/06/28 | 461 | 476 | 460 | 474 | 2,900 |
2018/06/27 | 456 | 465 | 456 | 463 | 2,200 |
2018/06/26 | 463 | 465 | 461 | 463 | 6,100 |
2018/06/25 | 495 | 495 | 463 | 480 | 5,000 |
2018/06/22 | 481 | 493 | 479 | 493 | 6,700 |
2018/06/21 | 471 | 481 | 471 | 481 | 1,400 |
2018/06/20 | 483 | 483 | 468 | 468 | 1,900 |
2018/06/19 | 484 | 484 | 480 | 480 | 2,500 |
2018/06/18 | 484 | 484 | 484 | 484 | 200 |
2018/06/15 | 478 | 485 | 477 | 484 | 600 |
2018/06/14 | 484 | 485 | 478 | 478 | 4,200 |
2018/06/13 | 478 | 481 | 471 | 479 | 1,500 |
2018/06/12 | 473 | 478 | 471 | 471 | 3,600 |
2018/06/11 | 472 | 473 | 472 | 473 | 300 |
2018/06/08 | 468 | 472 | 468 | 472 | 200 |
2018/06/07 | 467 | 467 | 465 | 465 | 800 |
2018/06/06 | 472 | 472 | 465 | 465 | 700 |
2018/06/05 | 466 | 466 | 465 | 465 | 1,600 |
2018/06/04 | 474 | 474 | 467 | 467 | 1,100 |
2018/06/01 | 474 | 474 | 466 | 466 | 1,200 |
2018/05/31 | 466 | 466 | 466 | 466 | 300 |
2018/05/30 | 465 | 465 | 465 | 465 | 2,300 |
2018/05/29 | 475 | 475 | 473 | 473 | 1,300 |
2018/05/28 | 463 | 473 | 463 | 473 | 200 |
2018/05/25 | 476 | 476 | 475 | 475 | 4,100 |
2018/05/24 | 473 | 475 | 472 | 475 | 1,100 |
2018/05/23 | 475 | 475 | 467 | 470 | 500 |
2018/05/22 | 468 | 475 | 465 | 475 | 7,900 |
2018/05/21 | 477 | 480 | 476 | 476 | 4,500 |
2018/05/18 | 475 | 475 | 471 | 473 | 2,800 |
2018/05/17 | 475 | 475 | 472 | 473 | 1,500 |
2018/05/16 | 474 | 474 | 472 | 472 | 1,900 |
2018/05/15 | 474 | 474 | 472 | 472 | 1,000 |
2018/05/14 | 475 | 475 | 472 | 474 | 3,300 |
2018/05/11 | 474 | 474 | 474 | 474 | 1,000 |
2018/05/10 | 471 | 471 | 468 | 470 | 1,400 |
2018/05/09 | 478 | 478 | 470 | 470 | 700 |
2018/05/08 | 479 | 479 | 463 | 464 | 4,000 |
2018/05/07 | 473 | 473 | 468 | 473 | 5,200 |
2018/05/02 | 469 | 470 | 469 | 469 | 3,700 |
2018/05/01 | 464 | 469 | 463 | 468 | 4,200 |
2018/04/27 | 463 | 463 | 458 | 463 | 2,700 |
2018/04/26 | 463 | 463 | 456 | 460 | 4,100 |
2018/04/25 | 459 | 463 | 456 | 463 | 2,500 |
2018/04/24 | 461 | 461 | 453 | 454 | 400 |
2018/04/23 | 462 | 462 | 460 | 460 | 1,100 |
2018/04/20 | 462 | 462 | 462 | 462 | 1,000 |
2018/04/19 | 448 | 448 | 448 | 448 | 200 |
2018/04/18 | 450 | 450 | 449 | 449 | 1,300 |
2018/04/17 | 449 | 449 | 446 | 446 | 4,500 |
2018/04/16 | 452 | 457 | 452 | 452 | 2,800 |
2018/04/13 | 459 | 459 | 459 | 459 | 1,000 |
2018/04/12 | 457 | 458 | 450 | 451 | 3,200 |
2018/04/11 | 453 | 457 | 453 | 457 | 900 |
2018/04/10 | 459 | 459 | 451 | 451 | 900 |
2018/04/09 | 457 | 457 | 447 | 447 | 1,100 |
2018/04/06 | 459 | 459 | 449 | 449 | 1,300 |
2018/04/05 | 448 | 448 | 448 | 448 | 1,000 |
2018/04/04 | 457 | 457 | 446 | 449 | 5,000 |
2018/04/03 | 447 | 450 | 442 | 442 | 3,000 |
2018/04/02 | 450 | 450 | 447 | 447 | 900 |
2018/03/30 | 445 | 448 | 445 | 448 | 3,800 |
2018/03/29 | 447 | 447 | 439 | 442 | 2,100 |
2018/03/28 | 443 | 443 | 443 | 443 | 1,000 |
2018/03/27 | 445 | 446 | 431 | 439 | 2,700 |
2018/03/26 | 432 | 433 | 432 | 433 | 900 |
2018/03/23 | 445 | 445 | 436 | 436 | 1,200 |
2018/03/22 | 435 | 435 | 435 | 435 | 1,100 |
2018/03/20 | 436 | 442 | 436 | 438 | 700 |
2018/03/19 | 435 | 440 | 435 | 439 | 3,900 |
2018/03/16 | 436 | 436 | 435 | 435 | 700 |
2018/03/15 | 436 | 436 | 436 | 436 | 100 |
2018/03/14 | 435 | 440 | 435 | 440 | 1,100 |
2018/03/12 | 437 | 437 | 435 | 436 | 1,400 |
2018/03/09 | 443 | 444 | 435 | 437 | 2,000 |
2018/03/07 | 442 | 442 | 440 | 440 | 300 |
2018/03/06 | 439 | 439 | 435 | 435 | 1,800 |
2018/03/05 | 440 | 444 | 436 | 436 | 2,600 |
2018/03/02 | 437 | 437 | 437 | 437 | 100 |
2018/03/01 | 443 | 443 | 439 | 439 | 2,600 |
2018/02/28 | 440 | 443 | 440 | 440 | 2,200 |
2018/02/27 | 438 | 441 | 438 | 440 | 2,600 |
2018/02/26 | 433 | 437 | 433 | 437 | 1,900 |
2018/02/23 | 436 | 440 | 436 | 439 | 2,000 |
2018/02/21 | 438 | 440 | 435 | 435 | 800 |
2018/02/20 | 432 | 436 | 429 | 431 | 1,700 |
2018/02/19 | 435 | 435 | 434 | 434 | 700 |
2018/02/16 | 432 | 432 | 425 | 427 | 3,900 |
2018/02/15 | 444 | 444 | 432 | 432 | 3,900 |
2018/02/14 | 431 | 440 | 429 | 440 | 1,700 |
2018/02/13 | 439 | 439 | 429 | 434 | 2,000 |
2018/02/09 | 430 | 430 | 414 | 425 | 2,600 |
2018/02/08 | 427 | 437 | 425 | 437 | 3,100 |
2018/02/07 | 419 | 426 | 419 | 421 | 4,200 |
2018/02/06 | 423 | 429 | 410 | 415 | 10,900 |
2018/02/05 | 436 | 439 | 435 | 435 | 5,100 |
2018/02/02 | 442 | 442 | 441 | 441 | 1,500 |
2018/02/01 | 443 | 447 | 443 | 443 | 1,900 |
2018/01/31 | 440 | 442 | 440 | 441 | 3,600 |
2018/01/30 | 448 | 450 | 441 | 441 | 8,100 |
2018/01/29 | 448 | 451 | 446 | 448 | 2,400 |
2018/01/26 | 458 | 458 | 449 | 449 | 6,100 |
2018/01/25 | 448 | 460 | 447 | 460 | 2,300 |
2018/01/24 | 449 | 452 | 448 | 448 | 2,800 |
2018/01/23 | 445 | 450 | 443 | 450 | 900 |
2018/01/22 | 445 | 446 | 442 | 442 | 1,700 |
2018/01/19 | 448 | 450 | 442 | 442 | 2,900 |
2018/01/18 | 447 | 450 | 443 | 449 | 2,500 |
2018/01/17 | 443 | 446 | 443 | 446 | 600 |
2018/01/16 | 442 | 443 | 442 | 443 | 2,200 |
2018/01/15 | 441 | 441 | 437 | 441 | 1,400 |
2018/01/12 | 441 | 442 | 441 | 442 | 600 |
2018/01/11 | 439 | 440 | 438 | 440 | 700 |
2018/01/10 | 440 | 440 | 435 | 440 | 5,400 |
2018/01/09 | 437 | 442 | 437 | 442 | 5,200 |
2018/01/05 | 438 | 438 | 435 | 437 | 1,600 |
2018/01/04 | 439 | 440 | 437 | 437 | 800 |