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 |
---|---|---|---|---|---|
2019/12/30 | 396 | 397 | 395 | 395 | 600 |
2019/12/27 | 400 | 400 | 392 | 394 | 5,000 |
2019/12/26 | 399 | 402 | 392 | 393 | 2,300 |
2019/12/25 | 402 | 407 | 398 | 398 | 4,500 |
2019/12/24 | 403 | 407 | 399 | 402 | 4,900 |
2019/12/23 | 398 | 399 | 398 | 399 | 300 |
2019/12/20 | 398 | 399 | 397 | 397 | 800 |
2019/12/19 | 396 | 399 | 396 | 399 | 400 |
2019/12/18 | 398 | 402 | 398 | 402 | 2,200 |
2019/12/17 | 399 | 399 | 398 | 398 | 600 |
2019/12/16 | 394 | 399 | 392 | 396 | 3,600 |
2019/12/13 | 393 | 393 | 393 | 393 | 500 |
2019/12/12 | 393 | 394 | 393 | 394 | 1,100 |
2019/12/11 | 394 | 394 | 394 | 394 | 100 |
2019/12/10 | 396 | 397 | 394 | 394 | 1,700 |
2019/12/09 | 395 | 396 | 394 | 395 | 3,200 |
2019/12/06 | 413 | 413 | 394 | 396 | 8,900 |
2019/12/05 | 394 | 398 | 393 | 397 | 2,000 |
2019/12/04 | 396 | 398 | 395 | 395 | 1,600 |
2019/12/03 | 392 | 395 | 392 | 395 | 700 |
2019/12/02 | 391 | 394 | 391 | 391 | 1,500 |
2019/11/29 | 395 | 395 | 392 | 392 | 400 |
2019/11/28 | 391 | 394 | 391 | 394 | 600 |
2019/11/27 | 390 | 394 | 390 | 393 | 2,200 |
2019/11/26 | 386 | 390 | 386 | 390 | 2,700 |
2019/11/25 | 385 | 390 | 385 | 385 | 2,500 |
2019/11/22 | 383 | 384 | 383 | 384 | 900 |
2019/11/21 | 382 | 382 | 382 | 382 | 1,200 |
2019/11/20 | 383 | 383 | 381 | 381 | 1,800 |
2019/11/19 | 386 | 386 | 381 | 382 | 1,700 |
2019/11/18 | 381 | 386 | 381 | 386 | 1,100 |
2019/11/15 | 382 | 382 | 382 | 382 | 300 |
2019/11/14 | 380 | 380 | 380 | 380 | 100 |
2019/11/13 | 380 | 380 | 379 | 379 | 1,500 |
2019/11/12 | 383 | 383 | 380 | 380 | 1,800 |
2019/11/11 | 383 | 383 | 383 | 383 | 100 |
2019/11/08 | 380 | 382 | 380 | 382 | 1,200 |
2019/11/07 | 380 | 381 | 380 | 381 | 600 |
2019/11/06 | 378 | 384 | 378 | 380 | 1,800 |
2019/11/05 | 377 | 378 | 376 | 378 | 3,500 |
2019/11/01 | 377 | 377 | 376 | 376 | 1,300 |
2019/10/31 | 378 | 378 | 376 | 377 | 1,600 |
2019/10/30 | 378 | 379 | 378 | 379 | 700 |
2019/10/29 | 379 | 383 | 379 | 380 | 2,400 |
2019/10/28 | 380 | 380 | 376 | 377 | 1,700 |
2019/10/25 | 386 | 386 | 380 | 381 | 2,600 |
2019/10/24 | 383 | 388 | 383 | 383 | 1,500 |
2019/10/23 | 383 | 383 | 383 | 383 | 500 |
2019/10/21 | 397 | 397 | 383 | 383 | 2,500 |
2019/10/18 | 379 | 383 | 379 | 383 | 500 |
2019/10/17 | 378 | 378 | 378 | 378 | 800 |
2019/10/16 | 374 | 374 | 374 | 374 | 300 |
2019/10/15 | 377 | 379 | 370 | 379 | 2,200 |
2019/10/11 | 378 | 378 | 371 | 372 | 1,600 |
2019/10/10 | 377 | 377 | 377 | 377 | 100 |
2019/10/09 | 376 | 376 | 376 | 376 | 100 |
2019/10/08 | 375 | 375 | 375 | 375 | 600 |
2019/10/07 | 374 | 374 | 374 | 374 | 200 |
2019/10/03 | 380 | 380 | 371 | 372 | 2,000 |
2019/10/02 | 377 | 383 | 377 | 383 | 1,000 |
2019/10/01 | 377 | 381 | 377 | 381 | 2,500 |
2019/09/30 | 377 | 384 | 372 | 380 | 7,300 |
2019/09/27 | 397 | 397 | 377 | 394 | 7,900 |
2019/09/26 | 430 | 438 | 390 | 393 | 56,300 |
2019/09/25 | 369 | 369 | 366 | 366 | 1,400 |
2019/09/24 | 366 | 369 | 366 | 368 | 1,500 |
2019/09/20 | 366 | 366 | 366 | 366 | 400 |
2019/09/19 | 369 | 369 | 367 | 367 | 700 |
2019/09/18 | 369 | 370 | 365 | 370 | 1,600 |
2019/09/17 | 369 | 369 | 366 | 366 | 300 |
2019/09/13 | 367 | 367 | 357 | 366 | 1,400 |
2019/09/12 | 359 | 362 | 359 | 362 | 1,500 |
2019/09/11 | 358 | 358 | 358 | 358 | 100 |
2019/09/10 | 358 | 359 | 352 | 359 | 4,500 |
2019/09/09 | 356 | 358 | 355 | 355 | 2,400 |
2019/09/06 | 356 | 359 | 355 | 355 | 2,400 |
2019/09/05 | 355 | 356 | 354 | 354 | 1,400 |
2019/09/04 | 361 | 361 | 355 | 356 | 2,100 |
2019/09/03 | 357 | 361 | 357 | 361 | 1,100 |
2019/09/02 | 356 | 357 | 355 | 355 | 6,300 |
2019/08/30 | 360 | 361 | 357 | 359 | 4,600 |
2019/08/29 | 364 | 364 | 357 | 360 | 8,100 |
2019/08/28 | 370 | 370 | 366 | 370 | 3,000 |
2019/08/27 | 369 | 370 | 367 | 370 | 3,100 |
2019/08/26 | 369 | 369 | 365 | 365 | 3,900 |
2019/08/23 | 374 | 374 | 367 | 367 | 4,600 |
2019/08/22 | 376 | 379 | 375 | 375 | 5,800 |
2019/08/21 | 377 | 383 | 375 | 375 | 10,400 |
2019/08/20 | 388 | 390 | 383 | 390 | 10,800 |
2019/08/19 | 392 | 394 | 386 | 391 | 26,100 |
2019/08/16 | 422 | 428 | 419 | 428 | 17,500 |
2019/08/15 | 419 | 424 | 419 | 422 | 3,200 |
2019/08/14 | 426 | 428 | 421 | 427 | 7,200 |
2019/08/13 | 428 | 428 | 423 | 428 | 6,800 |
2019/08/09 | 428 | 428 | 425 | 425 | 2,200 |
2019/08/08 | 423 | 424 | 423 | 424 | 1,500 |
2019/08/07 | 430 | 430 | 421 | 421 | 4,300 |
2019/08/06 | 420 | 422 | 415 | 417 | 5,000 |
2019/08/05 | 422 | 422 | 418 | 418 | 2,400 |
2019/08/02 | 420 | 420 | 418 | 418 | 5,000 |
2019/08/01 | 421 | 423 | 421 | 421 | 3,900 |
2019/07/31 | 420 | 422 | 420 | 422 | 4,200 |
2019/07/30 | 421 | 424 | 421 | 424 | 3,400 |
2019/07/29 | 420 | 425 | 420 | 424 | 7,100 |
2019/07/26 | 425 | 425 | 420 | 425 | 4,500 |
2019/07/25 | 426 | 426 | 425 | 425 | 400 |
2019/07/24 | 427 | 428 | 425 | 426 | 3,300 |
2019/07/23 | 426 | 426 | 424 | 425 | 1,900 |
2019/07/22 | 429 | 429 | 428 | 429 | 2,500 |
2019/07/19 | 428 | 428 | 428 | 428 | 1,300 |
2019/07/18 | 427 | 429 | 427 | 428 | 1,300 |
2019/07/17 | 430 | 430 | 430 | 430 | 300 |
2019/07/16 | 430 | 430 | 430 | 430 | 1,000 |
2019/07/12 | 425 | 425 | 425 | 425 | 100 |
2019/07/11 | 425 | 425 | 423 | 423 | 1,100 |
2019/07/10 | 426 | 426 | 424 | 424 | 1,900 |
2019/07/09 | 427 | 427 | 422 | 422 | 200 |
2019/07/08 | 422 | 422 | 421 | 421 | 2,000 |
2019/07/05 | 425 | 432 | 423 | 423 | 3,400 |
2019/07/04 | 423 | 425 | 423 | 425 | 2,300 |
2019/07/03 | 421 | 421 | 421 | 421 | 400 |
2019/07/02 | 423 | 425 | 423 | 425 | 1,200 |
2019/07/01 | 422 | 422 | 416 | 421 | 2,900 |
2019/06/28 | 423 | 423 | 422 | 423 | 2,900 |
2019/06/27 | 415 | 416 | 412 | 416 | 6,000 |
2019/06/26 | 414 | 419 | 414 | 415 | 1,600 |
2019/06/25 | 417 | 421 | 413 | 413 | 3,100 |
2019/06/24 | 422 | 422 | 418 | 418 | 2,100 |
2019/06/21 | 422 | 422 | 421 | 422 | 700 |
2019/06/20 | 424 | 424 | 421 | 422 | 2,900 |
2019/06/19 | 424 | 424 | 422 | 423 | 1,400 |
2019/06/17 | 424 | 424 | 420 | 423 | 1,200 |
2019/06/14 | 423 | 423 | 423 | 423 | 200 |
2019/06/13 | 421 | 424 | 421 | 422 | 700 |
2019/06/12 | 419 | 419 | 419 | 419 | 1,000 |
2019/06/11 | 424 | 424 | 418 | 418 | 1,200 |
2019/06/10 | 424 | 424 | 424 | 424 | 300 |
2019/06/07 | 426 | 426 | 426 | 426 | 700 |
2019/06/05 | 426 | 426 | 426 | 426 | 100 |
2019/06/04 | 416 | 427 | 416 | 427 | 2,000 |
2019/06/03 | 420 | 420 | 416 | 416 | 1,200 |
2019/05/30 | 416 | 416 | 416 | 416 | 700 |
2019/05/27 | 428 | 428 | 415 | 415 | 3,700 |
2019/05/24 | 409 | 410 | 409 | 410 | 5,000 |
2019/05/23 | 409 | 409 | 409 | 409 | 500 |
2019/05/21 | 416 | 416 | 408 | 408 | 2,600 |
2019/05/20 | 417 | 424 | 416 | 416 | 3,000 |
2019/05/17 | 421 | 421 | 417 | 417 | 1,800 |
2019/05/16 | 416 | 419 | 416 | 419 | 1,300 |
2019/05/15 | 415 | 415 | 415 | 415 | 100 |
2019/05/14 | 421 | 421 | 419 | 419 | 1,100 |
2019/05/13 | 420 | 420 | 420 | 420 | 1,700 |
2019/05/10 | 421 | 421 | 421 | 421 | 300 |
2019/05/09 | 423 | 423 | 420 | 422 | 2,800 |
2019/05/08 | 434 | 434 | 421 | 424 | 3,700 |
2019/05/07 | 429 | 435 | 429 | 435 | 2,100 |
2019/04/26 | 426 | 428 | 421 | 421 | 4,000 |
2019/04/25 | 427 | 427 | 426 | 426 | 200 |
2019/04/24 | 425 | 428 | 425 | 428 | 1,200 |
2019/04/23 | 423 | 423 | 420 | 421 | 3,600 |
2019/04/22 | 423 | 423 | 417 | 417 | 400 |
2019/04/19 | 421 | 421 | 415 | 416 | 3,700 |
2019/04/18 | 423 | 423 | 423 | 423 | 100 |
2019/04/17 | 431 | 431 | 431 | 431 | 100 |
2019/04/16 | 435 | 435 | 421 | 421 | 500 |
2019/04/15 | 437 | 437 | 436 | 436 | 1,100 |
2019/04/11 | 415 | 420 | 415 | 420 | 1,400 |
2019/04/10 | 421 | 421 | 421 | 421 | 400 |
2019/04/08 | 420 | 420 | 415 | 415 | 700 |
2019/04/05 | 419 | 419 | 419 | 419 | 300 |
2019/04/03 | 412 | 412 | 412 | 412 | 200 |
2019/04/02 | 419 | 419 | 412 | 412 | 1,000 |
2019/04/01 | 417 | 418 | 417 | 418 | 1,600 |
2019/03/28 | 421 | 421 | 409 | 409 | 3,000 |
2019/03/27 | 417 | 417 | 401 | 413 | 2,800 |
2019/03/26 | 410 | 416 | 410 | 410 | 600 |
2019/03/25 | 401 | 403 | 401 | 403 | 2,300 |
2019/03/20 | 416 | 416 | 409 | 409 | 2,200 |
2019/03/19 | 412 | 412 | 411 | 412 | 1,700 |
2019/03/18 | 412 | 412 | 412 | 412 | 100 |
2019/03/15 | 413 | 413 | 412 | 412 | 2,200 |
2019/03/13 | 418 | 418 | 418 | 418 | 300 |
2019/03/11 | 422 | 422 | 421 | 421 | 1,700 |
2019/03/08 | 415 | 415 | 414 | 414 | 500 |
2019/03/07 | 420 | 420 | 412 | 418 | 1,600 |
2019/03/06 | 417 | 419 | 417 | 419 | 3,200 |
2019/03/05 | 414 | 418 | 414 | 416 | 4,700 |
2019/03/04 | 413 | 416 | 412 | 416 | 1,300 |
2019/02/28 | 408 | 409 | 408 | 409 | 200 |
2019/02/27 | 409 | 409 | 408 | 409 | 3,100 |
2019/02/26 | 405 | 409 | 405 | 409 | 2,200 |
2019/02/25 | 410 | 410 | 405 | 405 | 3,600 |
2019/02/22 | 412 | 412 | 411 | 411 | 1,000 |
2019/02/21 | 412 | 412 | 411 | 411 | 1,100 |
2019/02/20 | 414 | 414 | 412 | 412 | 400 |
2019/02/19 | 411 | 412 | 410 | 412 | 1,300 |
2019/02/18 | 409 | 410 | 407 | 407 | 2,700 |
2019/02/15 | 409 | 410 | 405 | 410 | 700 |
2019/02/14 | 409 | 409 | 408 | 409 | 700 |
2019/02/12 | 410 | 410 | 409 | 409 | 1,500 |
2019/02/08 | 408 | 408 | 408 | 408 | 1,000 |
2019/02/07 | 400 | 400 | 397 | 397 | 700 |
2019/02/06 | 398 | 398 | 398 | 398 | 100 |
2019/02/05 | 408 | 408 | 395 | 395 | 300 |
2019/02/04 | 395 | 406 | 395 | 406 | 200 |
2019/02/01 | 407 | 407 | 407 | 407 | 400 |
2019/01/31 | 410 | 410 | 400 | 400 | 2,300 |
2019/01/29 | 410 | 414 | 410 | 414 | 200 |
2019/01/28 | 409 | 415 | 409 | 410 | 3,900 |
2019/01/25 | 386 | 408 | 386 | 408 | 6,000 |
2019/01/24 | 393 | 393 | 377 | 390 | 4,200 |
2019/01/23 | 392 | 392 | 390 | 390 | 200 |
2019/01/22 | 386 | 387 | 386 | 386 | 1,300 |
2019/01/18 | 390 | 391 | 390 | 391 | 2,200 |
2019/01/17 | 384 | 389 | 384 | 389 | 200 |
2019/01/16 | 390 | 390 | 390 | 390 | 100 |
2019/01/15 | 385 | 385 | 385 | 385 | 100 |
2019/01/10 | 385 | 385 | 385 | 385 | 600 |
2019/01/09 | 379 | 385 | 373 | 385 | 1,400 |
2019/01/08 | 378 | 379 | 373 | 373 | 3,200 |
2019/01/07 | 378 | 378 | 365 | 375 | 1,000 |
2019/01/04 | 378 | 380 | 378 | 380 | 300 |