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 |
---|---|---|---|---|---|
2020/12/29 | 392 | 393 | 392 | 393 | 600 |
2020/12/28 | 392 | 392 | 386 | 392 | 3,100 |
2020/12/25 | 397 | 397 | 385 | 388 | 3,600 |
2020/12/24 | 392 | 395 | 392 | 395 | 2,100 |
2020/12/23 | 392 | 392 | 392 | 392 | 100 |
2020/12/22 | 396 | 400 | 392 | 392 | 2,200 |
2020/12/21 | 392 | 393 | 390 | 390 | 1,500 |
2020/12/18 | 393 | 395 | 393 | 395 | 400 |
2020/12/17 | 390 | 390 | 389 | 389 | 300 |
2020/12/16 | 388 | 394 | 388 | 394 | 1,400 |
2020/12/15 | 394 | 394 | 388 | 388 | 600 |
2020/12/14 | 394 | 394 | 394 | 394 | 1,400 |
2020/12/11 | 390 | 394 | 390 | 394 | 200 |
2020/12/10 | 391 | 391 | 391 | 391 | 100 |
2020/12/09 | 392 | 392 | 392 | 392 | 100 |
2020/12/07 | 400 | 400 | 400 | 400 | 200 |
2020/12/04 | 400 | 400 | 386 | 386 | 7,700 |
2020/12/03 | 388 | 388 | 388 | 388 | 500 |
2020/12/02 | 385 | 385 | 385 | 385 | 300 |
2020/12/01 | 383 | 387 | 383 | 387 | 1,300 |
2020/11/30 | 385 | 389 | 385 | 389 | 400 |
2020/11/27 | 390 | 390 | 385 | 385 | 900 |
2020/11/26 | 390 | 390 | 385 | 389 | 500 |
2020/11/25 | 389 | 389 | 389 | 389 | 100 |
2020/11/24 | 388 | 388 | 388 | 388 | 400 |
2020/11/20 | 385 | 387 | 385 | 385 | 2,700 |
2020/11/19 | 390 | 390 | 390 | 390 | 200 |
2020/11/18 | 392 | 394 | 390 | 394 | 3,800 |
2020/11/17 | 384 | 384 | 383 | 383 | 1,200 |
2020/11/16 | 387 | 387 | 387 | 387 | 100 |
2020/11/13 | 390 | 390 | 383 | 383 | 1,600 |
2020/11/12 | 383 | 389 | 382 | 382 | 2,300 |
2020/11/11 | 383 | 389 | 377 | 385 | 2,800 |
2020/11/10 | 393 | 393 | 383 | 383 | 1,100 |
2020/11/09 | 388 | 392 | 387 | 392 | 500 |
2020/11/06 | 387 | 395 | 387 | 395 | 1,600 |
2020/11/05 | 394 | 394 | 385 | 387 | 1,000 |
2020/11/04 | 398 | 398 | 383 | 395 | 2,400 |
2020/11/02 | 386 | 398 | 383 | 398 | 1,000 |
2020/10/30 | 389 | 389 | 386 | 386 | 1,400 |
2020/10/29 | 395 | 395 | 383 | 385 | 4,700 |
2020/10/28 | 395 | 395 | 395 | 395 | 3,900 |
2020/10/27 | 385 | 393 | 385 | 393 | 1,200 |
2020/10/26 | 390 | 393 | 390 | 393 | 1,700 |
2020/10/23 | 391 | 391 | 384 | 384 | 600 |
2020/10/21 | 390 | 390 | 390 | 390 | 200 |
2020/10/19 | 386 | 386 | 386 | 386 | 200 |
2020/10/13 | 395 | 395 | 386 | 390 | 1,100 |
2020/10/09 | 385 | 389 | 385 | 389 | 1,600 |
2020/10/08 | 396 | 396 | 380 | 385 | 2,100 |
2020/10/07 | 380 | 381 | 380 | 381 | 900 |
2020/10/06 | 378 | 387 | 378 | 386 | 5,300 |
2020/10/05 | 382 | 386 | 378 | 386 | 1,300 |
2020/10/02 | 385 | 398 | 380 | 381 | 6,000 |
2020/09/30 | 389 | 389 | 385 | 388 | 2,100 |
2020/09/29 | 385 | 386 | 385 | 385 | 1,700 |
2020/09/28 | 387 | 388 | 385 | 388 | 2,900 |
2020/09/25 | 396 | 396 | 384 | 386 | 2,600 |
2020/09/24 | 392 | 392 | 379 | 388 | 3,500 |
2020/09/23 | 396 | 398 | 396 | 398 | 1,500 |
2020/09/18 | 398 | 399 | 393 | 394 | 1,700 |
2020/09/17 | 390 | 393 | 386 | 392 | 2,200 |
2020/09/16 | 386 | 390 | 385 | 390 | 1,600 |
2020/09/15 | 386 | 387 | 380 | 386 | 1,100 |
2020/09/14 | 389 | 389 | 378 | 378 | 1,700 |
2020/09/11 | 374 | 375 | 370 | 374 | 1,500 |
2020/09/10 | 379 | 379 | 378 | 379 | 600 |
2020/09/09 | 376 | 376 | 373 | 375 | 600 |
2020/09/08 | 374 | 374 | 374 | 374 | 100 |
2020/09/07 | 387 | 387 | 370 | 376 | 7,600 |
2020/09/04 | 380 | 386 | 376 | 380 | 1,700 |
2020/09/03 | 385 | 385 | 385 | 385 | 600 |
2020/09/02 | 388 | 388 | 385 | 385 | 1,300 |
2020/09/01 | 386 | 387 | 385 | 385 | 2,800 |
2020/08/31 | 388 | 388 | 380 | 386 | 3,800 |
2020/08/28 | 378 | 383 | 378 | 382 | 6,100 |
2020/08/27 | 388 | 389 | 385 | 386 | 4,800 |
2020/08/26 | 385 | 390 | 385 | 385 | 6,600 |
2020/08/25 | 392 | 392 | 385 | 386 | 2,100 |
2020/08/24 | 379 | 386 | 379 | 385 | 2,800 |
2020/08/21 | 382 | 388 | 380 | 380 | 7,100 |
2020/08/20 | 391 | 394 | 388 | 388 | 5,300 |
2020/08/19 | 384 | 397 | 381 | 391 | 50,000 |
2020/08/18 | 419 | 430 | 415 | 430 | 19,200 |
2020/08/17 | 409 | 416 | 408 | 416 | 10,100 |
2020/08/14 | 414 | 417 | 413 | 417 | 10,400 |
2020/08/13 | 412 | 418 | 402 | 411 | 7,400 |
2020/08/12 | 406 | 412 | 406 | 412 | 4,200 |
2020/08/11 | 408 | 409 | 401 | 409 | 3,400 |
2020/08/07 | 403 | 404 | 402 | 402 | 5,300 |
2020/08/06 | 403 | 403 | 403 | 403 | 400 |
2020/08/05 | 403 | 403 | 400 | 400 | 600 |
2020/08/04 | 396 | 398 | 394 | 398 | 1,500 |
2020/08/03 | 390 | 396 | 388 | 388 | 1,600 |
2020/07/31 | 403 | 425 | 387 | 394 | 18,600 |
2020/07/30 | 409 | 409 | 401 | 401 | 4,600 |
2020/07/29 | 410 | 410 | 405 | 405 | 2,900 |
2020/07/28 | 406 | 410 | 405 | 410 | 3,100 |
2020/07/27 | 407 | 407 | 401 | 402 | 3,500 |
2020/07/22 | 404 | 408 | 400 | 408 | 2,500 |
2020/07/21 | 404 | 404 | 404 | 404 | 100 |
2020/07/20 | 406 | 407 | 401 | 401 | 2,300 |
2020/07/17 | 405 | 405 | 404 | 404 | 2,500 |
2020/07/16 | 400 | 403 | 400 | 403 | 1,200 |
2020/07/15 | 401 | 401 | 399 | 399 | 1,600 |
2020/07/14 | 400 | 403 | 400 | 403 | 700 |
2020/07/13 | 403 | 403 | 403 | 403 | 500 |
2020/07/10 | 400 | 405 | 400 | 405 | 1,400 |
2020/07/09 | 400 | 402 | 400 | 400 | 2,000 |
2020/07/08 | 400 | 400 | 400 | 400 | 1,200 |
2020/07/07 | 404 | 404 | 398 | 398 | 1,600 |
2020/07/06 | 400 | 404 | 396 | 396 | 2,800 |
2020/07/03 | 397 | 397 | 393 | 393 | 800 |
2020/07/02 | 405 | 405 | 398 | 399 | 900 |
2020/07/01 | 398 | 406 | 398 | 406 | 1,800 |
2020/06/30 | 406 | 406 | 395 | 396 | 3,500 |
2020/06/29 | 391 | 406 | 391 | 406 | 3,900 |
2020/06/26 | 399 | 399 | 399 | 399 | 3,700 |
2020/06/25 | 392 | 394 | 392 | 392 | 2,400 |
2020/06/24 | 399 | 399 | 393 | 393 | 1,600 |
2020/06/23 | 391 | 392 | 391 | 392 | 300 |
2020/06/22 | 393 | 393 | 393 | 393 | 100 |
2020/06/19 | 392 | 392 | 392 | 392 | 200 |
2020/06/18 | 392 | 392 | 392 | 392 | 300 |
2020/06/17 | 383 | 383 | 383 | 383 | 200 |
2020/06/12 | 390 | 390 | 379 | 379 | 1,300 |
2020/06/11 | 394 | 394 | 394 | 394 | 100 |
2020/06/10 | 399 | 399 | 392 | 392 | 700 |
2020/06/09 | 396 | 398 | 396 | 398 | 1,100 |
2020/06/08 | 396 | 396 | 396 | 396 | 100 |
2020/06/05 | 394 | 394 | 394 | 394 | 300 |
2020/06/04 | 390 | 393 | 387 | 387 | 1,700 |
2020/06/03 | 392 | 392 | 392 | 392 | 100 |
2020/05/29 | 390 | 392 | 390 | 392 | 1,000 |
2020/05/28 | 392 | 393 | 388 | 391 | 1,700 |
2020/05/27 | 400 | 400 | 391 | 392 | 5,300 |
2020/05/26 | 393 | 393 | 391 | 392 | 800 |
2020/05/25 | 393 | 393 | 388 | 391 | 1,200 |
2020/05/22 | 386 | 386 | 386 | 386 | 100 |
2020/05/21 | 386 | 386 | 385 | 385 | 400 |
2020/05/20 | 385 | 385 | 384 | 384 | 1,200 |
2020/05/19 | 385 | 385 | 382 | 384 | 1,400 |
2020/05/15 | 374 | 377 | 373 | 377 | 800 |
2020/05/14 | 374 | 374 | 374 | 374 | 200 |
2020/05/13 | 378 | 378 | 373 | 373 | 200 |
2020/05/12 | 380 | 385 | 370 | 370 | 2,500 |
2020/05/08 | 379 | 379 | 379 | 379 | 400 |
2020/05/07 | 359 | 380 | 359 | 380 | 1,100 |
2020/05/01 | 360 | 360 | 350 | 358 | 1,100 |
2020/04/30 | 358 | 364 | 358 | 364 | 200 |
2020/04/28 | 354 | 361 | 354 | 361 | 1,200 |
2020/04/27 | 362 | 362 | 362 | 362 | 900 |
2020/04/24 | 356 | 356 | 355 | 355 | 400 |
2020/04/23 | 348 | 348 | 348 | 348 | 500 |
2020/04/22 | 349 | 350 | 349 | 350 | 300 |
2020/04/21 | 356 | 356 | 347 | 355 | 1,200 |
2020/04/20 | 348 | 350 | 346 | 350 | 1,400 |
2020/04/17 | 365 | 365 | 356 | 356 | 300 |
2020/04/15 | 355 | 360 | 355 | 360 | 1,700 |
2020/04/14 | 348 | 350 | 348 | 350 | 1,000 |
2020/04/13 | 350 | 350 | 340 | 347 | 500 |
2020/04/10 | 335 | 357 | 335 | 350 | 3,500 |
2020/04/08 | 337 | 337 | 337 | 337 | 200 |
2020/04/07 | 345 | 345 | 345 | 345 | 100 |
2020/04/06 | 336 | 347 | 331 | 347 | 1,700 |
2020/04/03 | 348 | 348 | 329 | 336 | 2,500 |
2020/04/02 | 350 | 350 | 330 | 340 | 1,800 |
2020/03/31 | 338 | 395 | 338 | 344 | 2,900 |
2020/03/30 | 331 | 340 | 331 | 336 | 4,300 |
2020/03/27 | 365 | 365 | 340 | 340 | 1,200 |
2020/03/26 | 333 | 337 | 333 | 335 | 700 |
2020/03/25 | 335 | 341 | 335 | 340 | 2,900 |
2020/03/24 | 338 | 340 | 330 | 330 | 3,000 |
2020/03/23 | 331 | 332 | 331 | 332 | 200 |
2020/03/19 | 332 | 333 | 332 | 333 | 1,000 |
2020/03/18 | 331 | 339 | 331 | 332 | 1,500 |
2020/03/17 | 347 | 347 | 347 | 347 | 300 |
2020/03/16 | 348 | 348 | 348 | 348 | 100 |
2020/03/13 | 319 | 328 | 311 | 328 | 4,600 |
2020/03/12 | 337 | 340 | 319 | 322 | 3,700 |
2020/03/11 | 338 | 369 | 337 | 369 | 1,600 |
2020/03/10 | 332 | 332 | 322 | 326 | 3,100 |
2020/03/09 | 333 | 341 | 330 | 337 | 3,000 |
2020/03/06 | 352 | 355 | 341 | 341 | 1,500 |
2020/03/05 | 349 | 349 | 349 | 349 | 1,000 |
2020/03/04 | 350 | 352 | 349 | 349 | 1,900 |
2020/03/03 | 367 | 367 | 362 | 362 | 900 |
2020/03/02 | 337 | 365 | 331 | 365 | 10,000 |
2020/02/28 | 360 | 367 | 358 | 367 | 4,000 |
2020/02/27 | 377 | 377 | 365 | 365 | 3,100 |
2020/02/26 | 375 | 375 | 367 | 367 | 1,000 |
2020/02/25 | 375 | 375 | 367 | 375 | 4,300 |
2020/02/21 | 386 | 389 | 386 | 389 | 1,200 |
2020/02/20 | 387 | 391 | 387 | 390 | 2,100 |
2020/02/19 | 405 | 405 | 388 | 388 | 1,600 |
2020/02/18 | 396 | 396 | 387 | 387 | 3,200 |
2020/02/17 | 395 | 399 | 395 | 399 | 1,200 |
2020/02/14 | 390 | 390 | 390 | 390 | 200 |
2020/02/12 | 392 | 394 | 392 | 394 | 300 |
2020/02/10 | 390 | 390 | 388 | 388 | 900 |
2020/02/07 | 394 | 394 | 388 | 388 | 300 |
2020/02/06 | 396 | 396 | 384 | 384 | 1,200 |
2020/02/05 | 396 | 399 | 394 | 394 | 1,300 |
2020/02/04 | 395 | 397 | 395 | 397 | 500 |
2020/02/03 | 387 | 395 | 387 | 395 | 600 |
2020/01/31 | 386 | 387 | 381 | 387 | 3,200 |
2020/01/30 | 402 | 402 | 375 | 382 | 7,500 |
2020/01/29 | 400 | 401 | 400 | 401 | 900 |
2020/01/28 | 396 | 400 | 395 | 400 | 800 |
2020/01/27 | 401 | 401 | 396 | 397 | 1,400 |
2020/01/24 | 400 | 400 | 397 | 397 | 200 |
2020/01/23 | 394 | 401 | 394 | 401 | 2,000 |
2020/01/22 | 396 | 396 | 396 | 396 | 100 |
2020/01/21 | 400 | 400 | 397 | 397 | 1,500 |
2020/01/20 | 400 | 400 | 400 | 400 | 400 |
2020/01/17 | 401 | 401 | 400 | 400 | 200 |
2020/01/16 | 399 | 399 | 399 | 399 | 100 |
2020/01/15 | 400 | 400 | 399 | 399 | 400 |
2020/01/14 | 408 | 408 | 398 | 398 | 6,200 |
2020/01/10 | 396 | 400 | 396 | 400 | 1,700 |
2020/01/09 | 396 | 396 | 395 | 395 | 1,000 |
2020/01/08 | 398 | 398 | 396 | 396 | 700 |
2020/01/07 | 395 | 398 | 395 | 398 | 600 |
2020/01/06 | 396 | 396 | 394 | 395 | 1,600 |