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 |
|---|---|---|---|---|---|
| 2024/12/30 | 354 | 355 | 350 | 355 | 3,200 |
| 2024/12/27 | 349 | 351 | 345 | 350 | 6,600 |
| 2024/12/26 | 345 | 356 | 345 | 345 | 21,300 |
| 2024/12/25 | 353 | 355 | 345 | 346 | 8,500 |
| 2024/12/24 | 351 | 356 | 345 | 345 | 17,100 |
| 2024/12/23 | 353 | 358 | 351 | 351 | 10,700 |
| 2024/12/20 | 362 | 362 | 350 | 352 | 5,400 |
| 2024/12/19 | 355 | 361 | 355 | 361 | 3,400 |
| 2024/12/18 | 359 | 361 | 359 | 361 | 4,300 |
| 2024/12/17 | 354 | 359 | 353 | 359 | 7,100 |
| 2024/12/16 | 358 | 360 | 353 | 354 | 9,000 |
| 2024/12/13 | 355 | 358 | 355 | 358 | 3,400 |
| 2024/12/12 | 354 | 357 | 354 | 355 | 7,400 |
| 2024/12/11 | 357 | 365 | 353 | 354 | 5,900 |
| 2024/12/10 | 357 | 358 | 357 | 358 | 2,700 |
| 2024/12/09 | 362 | 364 | 356 | 356 | 9,000 |
| 2024/12/06 | 367 | 367 | 361 | 361 | 6,700 |
| 2024/12/05 | 363 | 369 | 363 | 364 | 2,300 |
| 2024/12/04 | 367 | 367 | 367 | 367 | 1,300 |
| 2024/12/03 | 371 | 375 | 370 | 373 | 1,100 |
| 2024/12/02 | 369 | 371 | 368 | 371 | 2,000 |
| 2024/11/29 | 374 | 374 | 374 | 374 | 600 |
| 2024/11/28 | 372 | 372 | 369 | 370 | 600 |
| 2024/11/27 | 374 | 374 | 367 | 372 | 1,200 |
| 2024/11/26 | 369 | 374 | 369 | 374 | 600 |
| 2024/11/25 | 364 | 374 | 361 | 364 | 4,400 |
| 2024/11/22 | 368 | 368 | 368 | 368 | 700 |
| 2024/11/21 | 369 | 370 | 369 | 370 | 1,600 |
| 2024/11/20 | 368 | 368 | 368 | 368 | 200 |
| 2024/11/19 | 365 | 368 | 365 | 368 | 2,800 |
| 2024/11/18 | 370 | 375 | 364 | 375 | 2,600 |
| 2024/11/15 | 370 | 370 | 370 | 370 | 6,600 |
| 2024/11/14 | 360 | 376 | 360 | 362 | 6,000 |
| 2024/11/13 | 356 | 360 | 352 | 360 | 12,500 |
| 2024/11/12 | 366 | 371 | 355 | 359 | 5,200 |
| 2024/11/11 | 383 | 385 | 350 | 366 | 27,000 |
| 2024/11/08 | 377 | 385 | 377 | 379 | 5,500 |
| 2024/11/07 | 380 | 383 | 379 | 379 | 5,100 |
| 2024/11/06 | 385 | 390 | 382 | 386 | 4,600 |
| 2024/11/05 | 386 | 389 | 386 | 389 | 300 |
| 2024/11/01 | 388 | 388 | 388 | 388 | 100 |
| 2024/10/31 | 388 | 388 | 388 | 388 | 1,000 |
| 2024/10/30 | 387 | 387 | 386 | 386 | 1,500 |
| 2024/10/29 | 393 | 393 | 385 | 385 | 500 |
| 2024/10/28 | 383 | 383 | 383 | 383 | 500 |
| 2024/10/25 | 390 | 392 | 382 | 383 | 3,400 |
| 2024/10/24 | 384 | 384 | 384 | 384 | 2,300 |
| 2024/10/23 | 391 | 391 | 386 | 386 | 13,200 |
| 2024/10/22 | 391 | 391 | 390 | 390 | 2,500 |
| 2024/10/21 | 400 | 400 | 392 | 392 | 1,900 |
| 2024/10/18 | 400 | 400 | 392 | 400 | 3,900 |
| 2024/10/17 | 394 | 395 | 394 | 395 | 900 |
| 2024/10/16 | 394 | 394 | 391 | 392 | 1,300 |
| 2024/10/15 | 384 | 394 | 384 | 394 | 500 |
| 2024/10/11 | 391 | 392 | 382 | 384 | 5,700 |
| 2024/10/10 | 382 | 391 | 382 | 391 | 4,700 |
| 2024/10/09 | 385 | 389 | 381 | 382 | 4,200 |
| 2024/10/08 | 383 | 383 | 381 | 382 | 3,400 |
| 2024/10/07 | 382 | 383 | 380 | 382 | 4,900 |
| 2024/10/04 | 384 | 385 | 381 | 384 | 3,200 |
| 2024/10/03 | 381 | 384 | 381 | 384 | 900 |
| 2024/10/02 | 382 | 383 | 382 | 383 | 1,300 |
| 2024/10/01 | 384 | 385 | 380 | 382 | 4,000 |
| 2024/09/30 | 388 | 389 | 380 | 385 | 9,400 |
| 2024/09/27 | 380 | 385 | 380 | 383 | 6,300 |
| 2024/09/26 | 382 | 383 | 382 | 383 | 700 |
| 2024/09/25 | 382 | 387 | 382 | 385 | 1,800 |
| 2024/09/24 | 382 | 389 | 382 | 382 | 10,400 |
| 2024/09/20 | 384 | 385 | 382 | 384 | 2,300 |
| 2024/09/19 | 385 | 385 | 381 | 384 | 5,600 |
| 2024/09/18 | 386 | 389 | 383 | 388 | 2,900 |
| 2024/09/17 | 395 | 395 | 386 | 388 | 2,400 |
| 2024/09/13 | 389 | 397 | 382 | 397 | 2,900 |
| 2024/09/12 | 386 | 387 | 386 | 386 | 3,900 |
| 2024/09/11 | 391 | 391 | 390 | 390 | 1,000 |
| 2024/09/10 | 393 | 395 | 391 | 391 | 2,800 |
| 2024/09/09 | 392 | 392 | 388 | 392 | 4,900 |
| 2024/09/06 | 393 | 395 | 393 | 394 | 800 |
| 2024/09/05 | 393 | 395 | 393 | 395 | 300 |
| 2024/09/04 | 393 | 396 | 392 | 392 | 1,100 |
| 2024/09/03 | 395 | 397 | 394 | 394 | 3,600 |
| 2024/09/02 | 396 | 400 | 394 | 395 | 4,500 |
| 2024/08/30 | 394 | 399 | 394 | 394 | 3,300 |
| 2024/08/29 | 394 | 400 | 392 | 398 | 7,100 |
| 2024/08/28 | 403 | 405 | 395 | 395 | 8,100 |
| 2024/08/27 | 404 | 404 | 400 | 402 | 4,800 |
| 2024/08/26 | 399 | 399 | 394 | 398 | 5,700 |
| 2024/08/23 | 401 | 405 | 393 | 399 | 3,300 |
| 2024/08/22 | 398 | 401 | 394 | 401 | 5,100 |
| 2024/08/21 | 392 | 399 | 389 | 394 | 2,300 |
| 2024/08/20 | 396 | 403 | 388 | 390 | 20,500 |
| 2024/08/19 | 379 | 404 | 379 | 386 | 61,400 |
| 2024/08/16 | 421 | 422 | 416 | 417 | 31,600 |
| 2024/08/15 | 417 | 420 | 415 | 420 | 11,400 |
| 2024/08/14 | 415 | 420 | 414 | 419 | 9,000 |
| 2024/08/13 | 422 | 422 | 413 | 420 | 6,400 |
| 2024/08/09 | 410 | 420 | 410 | 413 | 3,800 |
| 2024/08/08 | 420 | 422 | 405 | 416 | 3,800 |
| 2024/08/07 | 416 | 420 | 402 | 420 | 5,000 |
| 2024/08/06 | 400 | 421 | 400 | 415 | 8,600 |
| 2024/08/05 | 409 | 435 | 387 | 400 | 18,700 |
| 2024/08/02 | 435 | 441 | 426 | 426 | 13,800 |
| 2024/08/01 | 440 | 443 | 433 | 435 | 9,000 |
| 2024/07/31 | 441 | 444 | 439 | 442 | 5,400 |
| 2024/07/30 | 439 | 445 | 438 | 441 | 18,500 |
| 2024/07/29 | 444 | 445 | 438 | 438 | 7,100 |
| 2024/07/26 | 441 | 445 | 440 | 444 | 6,500 |
| 2024/07/25 | 440 | 441 | 438 | 440 | 5,300 |
| 2024/07/24 | 442 | 444 | 442 | 444 | 300 |
| 2024/07/23 | 446 | 450 | 442 | 442 | 4,600 |
| 2024/07/22 | 450 | 450 | 446 | 446 | 400 |
| 2024/07/19 | 447 | 451 | 447 | 451 | 900 |
| 2024/07/18 | 448 | 450 | 447 | 447 | 1,100 |
| 2024/07/17 | 450 | 452 | 449 | 451 | 5,100 |
| 2024/07/16 | 452 | 452 | 447 | 448 | 3,200 |
| 2024/07/12 | 449 | 452 | 440 | 452 | 18,600 |
| 2024/07/11 | 450 | 454 | 449 | 454 | 4,700 |
| 2024/07/10 | 453 | 453 | 449 | 453 | 2,900 |
| 2024/07/09 | 452 | 454 | 451 | 452 | 1,100 |
| 2024/07/08 | 454 | 455 | 454 | 454 | 4,000 |
| 2024/07/05 | 454 | 454 | 448 | 454 | 4,400 |
| 2024/07/04 | 454 | 454 | 452 | 454 | 3,300 |
| 2024/07/03 | 453 | 454 | 453 | 454 | 1,700 |
| 2024/07/02 | 456 | 456 | 454 | 454 | 1,400 |
| 2024/07/01 | 452 | 457 | 452 | 457 | 4,000 |
| 2024/06/28 | 452 | 453 | 451 | 452 | 4,800 |
| 2024/06/27 | 445 | 452 | 445 | 452 | 5,000 |
| 2024/06/26 | 442 | 445 | 442 | 445 | 1,500 |
| 2024/06/25 | 443 | 443 | 442 | 443 | 2,400 |
| 2024/06/24 | 440 | 443 | 440 | 443 | 3,900 |
| 2024/06/21 | 442 | 449 | 442 | 443 | 2,400 |
| 2024/06/20 | 449 | 449 | 442 | 444 | 500 |
| 2024/06/19 | 450 | 450 | 443 | 449 | 1,500 |
| 2024/06/18 | 444 | 451 | 444 | 450 | 400 |
| 2024/06/17 | 453 | 454 | 443 | 443 | 2,200 |
| 2024/06/12 | 446 | 446 | 446 | 446 | 100 |
| 2024/06/11 | 451 | 451 | 442 | 442 | 1,200 |
| 2024/06/10 | 436 | 440 | 436 | 440 | 700 |
| 2024/06/06 | 442 | 445 | 442 | 442 | 2,300 |
| 2024/06/05 | 443 | 443 | 443 | 443 | 500 |
| 2024/06/04 | 447 | 447 | 447 | 447 | 200 |
| 2024/06/03 | 439 | 448 | 439 | 448 | 3,300 |
| 2024/05/31 | 447 | 447 | 445 | 447 | 3,700 |
| 2024/05/30 | 443 | 448 | 439 | 439 | 1,700 |
| 2024/05/29 | 451 | 451 | 440 | 440 | 2,700 |
| 2024/05/28 | 451 | 451 | 443 | 443 | 2,300 |
| 2024/05/27 | 450 | 450 | 450 | 450 | 5,200 |
| 2024/05/24 | 448 | 448 | 443 | 447 | 3,000 |
| 2024/05/23 | 448 | 448 | 448 | 448 | 700 |
| 2024/05/22 | 448 | 450 | 448 | 450 | 700 |
| 2024/05/21 | 448 | 448 | 447 | 447 | 200 |
| 2024/05/20 | 446 | 448 | 446 | 447 | 1,300 |
| 2024/05/17 | 450 | 450 | 450 | 450 | 300 |
| 2024/05/16 | 446 | 449 | 446 | 449 | 1,200 |
| 2024/05/15 | 443 | 449 | 443 | 449 | 3,700 |
| 2024/05/14 | 443 | 443 | 443 | 443 | 100 |
| 2024/05/13 | 442 | 442 | 441 | 442 | 400 |
| 2024/05/10 | 441 | 444 | 441 | 444 | 600 |
| 2024/05/09 | 441 | 442 | 441 | 441 | 300 |
| 2024/05/08 | 441 | 441 | 438 | 438 | 1,300 |
| 2024/05/07 | 439 | 446 | 439 | 439 | 4,700 |
| 2024/05/02 | 439 | 439 | 439 | 439 | 100 |
| 2024/05/01 | 439 | 446 | 438 | 445 | 1,500 |
| 2024/04/30 | 443 | 444 | 443 | 444 | 200 |
| 2024/04/26 | 442 | 448 | 440 | 440 | 2,300 |
| 2024/04/25 | 441 | 441 | 437 | 437 | 400 |
| 2024/04/24 | 439 | 439 | 439 | 439 | 100 |
| 2024/04/23 | 439 | 439 | 439 | 439 | 100 |
| 2024/04/22 | 437 | 440 | 436 | 440 | 300 |
| 2024/04/19 | 436 | 436 | 436 | 436 | 200 |
| 2024/04/18 | 438 | 438 | 438 | 438 | 100 |
| 2024/04/17 | 438 | 439 | 433 | 439 | 1,300 |
| 2024/04/15 | 435 | 443 | 435 | 443 | 1,100 |
| 2024/04/12 | 439 | 443 | 434 | 435 | 3,800 |
| 2024/04/11 | 438 | 438 | 438 | 438 | 100 |
| 2024/04/10 | 438 | 438 | 438 | 438 | 100 |
| 2024/04/09 | 442 | 445 | 435 | 437 | 2,200 |
| 2024/04/08 | 435 | 436 | 435 | 436 | 500 |
| 2024/04/05 | 438 | 438 | 433 | 433 | 1,200 |
| 2024/04/04 | 435 | 438 | 435 | 438 | 1,800 |
| 2024/04/03 | 436 | 436 | 436 | 436 | 1,000 |
| 2024/04/02 | 438 | 442 | 438 | 438 | 3,000 |
| 2024/04/01 | 437 | 440 | 437 | 440 | 2,500 |
| 2024/03/29 | 444 | 444 | 439 | 442 | 1,100 |
| 2024/03/28 | 440 | 446 | 433 | 446 | 2,600 |
| 2024/03/27 | 434 | 434 | 429 | 433 | 1,600 |
| 2024/03/26 | 436 | 436 | 427 | 434 | 1,800 |
| 2024/03/25 | 430 | 432 | 426 | 432 | 1,900 |
| 2024/03/22 | 433 | 433 | 426 | 430 | 1,400 |
| 2024/03/21 | 433 | 433 | 433 | 433 | 100 |
| 2024/03/19 | 433 | 433 | 433 | 433 | 400 |
| 2024/03/18 | 432 | 432 | 430 | 430 | 300 |
| 2024/03/15 | 432 | 432 | 432 | 432 | 100 |
| 2024/03/14 | 433 | 433 | 430 | 430 | 600 |
| 2024/03/13 | 430 | 430 | 427 | 430 | 1,000 |
| 2024/03/11 | 426 | 426 | 420 | 426 | 2,000 |
| 2024/03/08 | 436 | 436 | 405 | 425 | 15,900 |
| 2024/03/07 | 435 | 435 | 435 | 435 | 1,400 |
| 2024/03/05 | 434 | 435 | 432 | 434 | 1,400 |
| 2024/03/04 | 434 | 434 | 434 | 434 | 1,300 |
| 2024/03/01 | 435 | 435 | 435 | 435 | 1,500 |
| 2024/02/29 | 435 | 436 | 435 | 436 | 1,100 |
| 2024/02/28 | 437 | 437 | 436 | 437 | 1,900 |
| 2024/02/27 | 445 | 445 | 439 | 439 | 1,100 |
| 2024/02/26 | 448 | 448 | 437 | 438 | 3,700 |
| 2024/02/22 | 435 | 435 | 435 | 435 | 300 |
| 2024/02/20 | 440 | 440 | 433 | 433 | 1,200 |
| 2024/02/19 | 432 | 432 | 431 | 431 | 3,400 |
| 2024/02/16 | 439 | 439 | 437 | 438 | 900 |
| 2024/02/15 | 435 | 437 | 435 | 437 | 1,100 |
| 2024/02/14 | 434 | 436 | 434 | 435 | 1,300 |
| 2024/02/13 | 438 | 438 | 431 | 438 | 1,300 |
| 2024/02/09 | 435 | 435 | 435 | 435 | 1,600 |
| 2024/02/08 | 434 | 435 | 431 | 435 | 3,100 |
| 2024/02/07 | 432 | 434 | 431 | 434 | 2,500 |
| 2024/02/06 | 431 | 434 | 431 | 434 | 400 |
| 2024/02/05 | 433 | 433 | 431 | 431 | 500 |
| 2024/02/02 | 434 | 434 | 430 | 434 | 1,900 |
| 2024/02/01 | 433 | 434 | 433 | 434 | 900 |
| 2024/01/31 | 431 | 431 | 426 | 431 | 2,900 |
| 2024/01/30 | 428 | 433 | 428 | 431 | 2,200 |
| 2024/01/29 | 433 | 433 | 425 | 428 | 10,000 |
| 2024/01/26 | 428 | 430 | 427 | 430 | 7,700 |
| 2024/01/25 | 428 | 428 | 428 | 428 | 1,100 |
| 2024/01/24 | 431 | 431 | 428 | 428 | 500 |
| 2024/01/23 | 431 | 431 | 428 | 431 | 1,800 |
| 2024/01/22 | 429 | 431 | 424 | 431 | 1,800 |
| 2024/01/19 | 430 | 430 | 426 | 426 | 300 |
| 2024/01/18 | 432 | 432 | 430 | 430 | 200 |
| 2024/01/17 | 424 | 432 | 420 | 432 | 2,700 |
| 2024/01/16 | 421 | 424 | 421 | 424 | 600 |
| 2024/01/15 | 423 | 423 | 420 | 420 | 2,100 |
| 2024/01/12 | 421 | 421 | 421 | 421 | 200 |
| 2024/01/11 | 420 | 422 | 420 | 420 | 2,100 |
| 2024/01/10 | 417 | 421 | 417 | 419 | 1,200 |
| 2024/01/09 | 420 | 423 | 414 | 420 | 1,900 |
| 2024/01/05 | 423 | 423 | 423 | 423 | 100 |
| 2024/01/04 | 417 | 423 | 417 | 423 | 2,000 |