7870 福島印刷(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 432 | 433 | 426 | 433 | 1,200 | 433 |
2022-05-18 | 431 | 435 | 424 | 426 | 2,800 | 426 |
2022-05-17 | 428 | 430 | 428 | 430 | 800 | 430 |
2022-05-16 | - | - | - | 429 | - | 429 |
2022-05-13 | 430 | 430 | 424 | 429 | 1,400 | 429 |
2022-05-12 | 429 | 430 | 429 | 430 | 300 | 430 |
2022-05-11 | 424 | 424 | 424 | 424 | 800 | 424 |
2022-05-10 | 429 | 429 | 424 | 424 | 1,200 | 424 |
2022-05-09 | 428 | 428 | 424 | 428 | 1,800 | 428 |
2022-05-06 | 421 | 426 | 421 | 426 | 300 | 426 |
2022-05-02 | 421 | 422 | 418 | 418 | 1,800 | 418 |
2022-04-28 | 421 | 421 | 418 | 419 | 1,800 | 419 |
2022-04-27 | 420 | 420 | 418 | 419 | 2,700 | 419 |
2022-04-26 | 416 | 418 | 416 | 418 | 300 | 418 |
2022-04-25 | 414 | 415 | 414 | 415 | 300 | 415 |
2022-04-22 | 413 | 414 | 413 | 414 | 200 | 414 |
2022-04-21 | 412 | 412 | 410 | 410 | 1,600 | 410 |
2022-04-20 | 412 | 419 | 411 | 412 | 2,100 | 412 |
2022-04-19 | 410 | 411 | 410 | 411 | 1,300 | 411 |
2022-04-18 | 408 | 409 | 408 | 408 | 600 | 408 |
2022-04-15 | - | - | - | 413 | - | 413 |
2022-04-14 | 407 | 413 | 407 | 413 | 200 | 413 |
2022-04-13 | 406 | 407 | 406 | 407 | 700 | 407 |
2022-04-12 | - | - | - | 408 | - | 408 |
2022-04-11 | 415 | 415 | 408 | 408 | 600 | 408 |
2022-04-08 | 408 | 412 | 408 | 412 | 300 | 412 |
2022-04-07 | 412 | 412 | 412 | 412 | 1,600 | 412 |
2022-04-06 | 410 | 412 | 410 | 412 | 1,000 | 412 |
2022-04-05 | 408 | 409 | 408 | 409 | 2,600 | 409 |
2022-04-04 | 406 | 410 | 400 | 405 | 11,100 | 405 |
2022-04-01 | 409 | 409 | 407 | 407 | 1,500 | 407 |
2022-03-31 | 406 | 406 | 406 | 406 | 200 | 406 |
2022-03-30 | 404 | 406 | 404 | 406 | 1,200 | 406 |
2022-03-29 | 400 | 403 | 400 | 403 | 4,100 | 403 |
2022-03-28 | 408 | 408 | 402 | 406 | 2,600 | 406 |
2022-03-25 | 407 | 410 | 407 | 408 | 1,200 | 408 |
2022-03-24 | 407 | 407 | 405 | 405 | 400 | 405 |
2022-03-23 | 405 | 407 | 404 | 407 | 4,300 | 407 |
2022-03-22 | 409 | 412 | 409 | 412 | 700 | 412 |
2022-03-18 | - | - | - | 406 | - | 406 |
2022-03-17 | 407 | 407 | 406 | 406 | 300 | 406 |
2022-03-16 | 406 | 406 | 406 | 406 | 100 | 406 |
2022-03-15 | 407 | 407 | 407 | 407 | 500 | 407 |
2022-03-14 | 406 | 406 | 406 | 406 | 200 | 406 |
2022-03-11 | 402 | 405 | 402 | 404 | 1,300 | 404 |
2022-03-10 | 411 | 415 | 408 | 415 | 1,400 | 415 |
2022-03-09 | 408 | 411 | 403 | 411 | 2,700 | 411 |
2022-03-08 | 407 | 408 | 404 | 408 | 800 | 408 |
2022-03-07 | 404 | 404 | 404 | 404 | 1,200 | 404 |
2022-03-04 | 405 | 406 | 405 | 406 | 500 | 406 |
2022-03-03 | 407 | 407 | 404 | 405 | 1,500 | 405 |
2022-03-02 | 406 | 406 | 406 | 406 | 100 | 406 |
2022-03-01 | 407 | 407 | 404 | 404 | 1,700 | 404 |
2022-02-28 | - | - | - | 405 | - | 405 |
2022-02-25 | 407 | 407 | 405 | 405 | 1,400 | 405 |
2022-02-24 | 405 | 405 | 403 | 403 | 2,000 | 403 |
2022-02-22 | 405 | 405 | 405 | 405 | 100 | 405 |
2022-02-21 | 408 | 408 | 404 | 404 | 1,300 | 404 |
2022-02-18 | 400 | 408 | 400 | 408 | 3,500 | 408 |
2022-02-17 | 410 | 410 | 410 | 410 | 100 | 410 |
2022-02-16 | 409 | 409 | 409 | 409 | 100 | 409 |
2022-02-15 | 410 | 410 | 410 | 410 | 100 | 410 |
2022-02-14 | 414 | 415 | 410 | 412 | 1,500 | 412 |
2022-02-10 | 406 | 406 | 406 | 406 | 1,300 | 406 |
2022-02-09 | 406 | 406 | 406 | 406 | 5,600 | 406 |
2022-02-08 | 405 | 405 | 405 | 405 | 100 | 405 |
2022-02-07 | 406 | 406 | 406 | 406 | 600 | 406 |
2022-02-04 | 406 | 406 | 400 | 403 | 6,300 | 403 |
2022-02-03 | 411 | 411 | 405 | 408 | 1,400 | 408 |
2022-02-02 | 410 | 410 | 410 | 410 | 100 | 410 |
2022-02-01 | 406 | 406 | 406 | 406 | 200 | 406 |
2022-01-31 | - | - | - | 406 | - | 406 |
2022-01-28 | 407 | 407 | 402 | 406 | 2,700 | 406 |
2022-01-27 | 411 | 415 | 410 | 410 | 400 | 410 |
2022-01-26 | 407 | 419 | 405 | 419 | 2,500 | 419 |
2022-01-25 | 410 | 410 | 406 | 410 | 500 | 410 |
2022-01-24 | 409 | 409 | 409 | 409 | 100 | 409 |
2022-01-21 | - | - | - | 406 | - | 406 |
2022-01-20 | 406 | 406 | 406 | 406 | 1,300 | 406 |
2022-01-19 | 408 | 408 | 406 | 406 | 500 | 406 |
2022-01-18 | 409 | 409 | 409 | 409 | 400 | 409 |
2022-01-17 | 405 | 406 | 405 | 406 | 200 | 406 |
2022-01-14 | 408 | 408 | 405 | 405 | 1,500 | 405 |
2022-01-13 | 410 | 410 | 408 | 408 | 200 | 408 |
2022-01-12 | 410 | 410 | 410 | 410 | 100 | 410 |
2022-01-11 | 406 | 409 | 405 | 409 | 2,100 | 409 |
2022-01-07 | 405 | 405 | 405 | 405 | 600 | 405 |
2022-01-06 | 407 | 407 | 407 | 407 | 1,000 | 407 |
2022-01-05 | 407 | 411 | 407 | 411 | 200 | 411 |
2022-01-04 | 407 | 407 | 407 | 407 | 200 | 407 |
分割・併合履歴 : なし