7870 福島印刷(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 374 | 374 | 369 | 369 | 900 | 369 |
| 2025-12-09 | 372 | 372 | 367 | 369 | 1,300 | 369 |
| 2025-12-08 | 375 | 375 | 371 | 372 | 1,600 | 372 |
| 2025-12-05 | 369 | 376 | 369 | 375 | 9,900 | 375 |
| 2025-12-04 | 370 | 370 | 366 | 368 | 3,000 | 368 |
| 2025-12-03 | 373 | 373 | 367 | 370 | 4,700 | 370 |
| 2025-12-02 | 369 | 372 | 369 | 372 | 1,100 | 372 |
| 2025-12-01 | 372 | 372 | 369 | 369 | 2,200 | 369 |
| 2025-11-28 | 369 | 373 | 369 | 373 | 500 | 373 |
| 2025-11-27 | 372 | 372 | 372 | 372 | 600 | 372 |
| 2025-11-26 | 372 | 378 | 368 | 371 | 2,600 | 371 |
| 2025-11-25 | 365 | 369 | 362 | 366 | 3,400 | 366 |
| 2025-11-21 | 368 | 368 | 365 | 365 | 300 | 365 |
| 2025-11-20 | 369 | 371 | 364 | 364 | 3,700 | 364 |
| 2025-11-19 | 362 | 364 | 361 | 364 | 3,300 | 364 |
| 2025-11-18 | 365 | 366 | 362 | 364 | 3,200 | 364 |
| 2025-11-17 | 366 | 366 | 365 | 366 | 1,400 | 366 |
| 2025-11-14 | 365 | 366 | 365 | 366 | 1,700 | 366 |
| 2025-11-13 | 366 | 366 | 365 | 365 | 500 | 365 |
| 2025-11-12 | 363 | 364 | 363 | 364 | 300 | 364 |
| 2025-11-11 | 362 | 363 | 361 | 362 | 2,200 | 362 |
| 2025-11-10 | 363 | 363 | 361 | 362 | 1,800 | 362 |
| 2025-11-07 | 361 | 362 | 360 | 361 | 1,200 | 361 |
| 2025-11-06 | 361 | 362 | 361 | 362 | 400 | 362 |
| 2025-11-05 | 370 | 370 | 360 | 361 | 4,000 | 361 |
| 2025-11-04 | 361 | 363 | 361 | 361 | 1,100 | 361 |
| 2025-10-31 | 364 | 364 | 358 | 362 | 5,000 | 362 |
| 2025-10-30 | 362 | 378 | 362 | 365 | 3,700 | 365 |
| 2025-10-29 | 371 | 371 | 365 | 369 | 1,000 | 369 |
| 2025-10-28 | 376 | 376 | 367 | 375 | 2,200 | 375 |
| 2025-10-27 | 377 | 377 | 368 | 368 | 1,100 | 368 |
| 2025-10-24 | 372 | 373 | 372 | 372 | 500 | 372 |
| 2025-10-23 | 376 | 377 | 372 | 372 | 700 | 372 |
| 2025-10-22 | 370 | 380 | 370 | 371 | 3,200 | 371 |
| 2025-10-21 | 369 | 373 | 369 | 373 | 500 | 373 |
| 2025-10-20 | 376 | 376 | 371 | 375 | 2,000 | 375 |
| 2025-10-17 | 372 | 372 | 365 | 365 | 800 | 365 |
| 2025-10-16 | 362 | 377 | 362 | 365 | 3,400 | 365 |
| 2025-10-15 | 361 | 364 | 361 | 364 | 1,200 | 364 |
| 2025-10-14 | 360 | 363 | 360 | 363 | 3,400 | 363 |
| 2025-10-10 | 368 | 368 | 368 | 368 | 100 | 368 |
| 2025-10-09 | 364 | 365 | 359 | 365 | 700 | 365 |
| 2025-10-08 | 372 | 374 | 356 | 364 | 7,900 | 364 |
| 2025-10-07 | 368 | 379 | 367 | 368 | 5,100 | 368 |
| 2025-10-06 | 376 | 378 | 365 | 368 | 10,200 | 368 |
| 2025-10-03 | 376 | 387 | 375 | 378 | 2,600 | 378 |
| 2025-10-02 | 375 | 387 | 372 | 387 | 6,200 | 387 |
| 2025-10-01 | 376 | 378 | 376 | 377 | 1,900 | 377 |
| 2025-09-30 | 375 | 385 | 374 | 374 | 7,800 | 374 |
| 2025-09-29 | 385 | 385 | 381 | 381 | 5,300 | 381 |
| 2025-09-26 | 382 | 388 | 382 | 388 | 9,000 | 388 |
| 2025-09-25 | 384 | 387 | 378 | 387 | 8,600 | 387 |
| 2025-09-24 | 376 | 385 | 375 | 376 | 8,500 | 376 |
| 2025-09-22 | 376 | 379 | 373 | 374 | 2,300 | 374 |
| 2025-09-19 | 377 | 378 | 375 | 376 | 2,200 | 376 |
| 2025-09-18 | 378 | 378 | 374 | 377 | 2,700 | 377 |
| 2025-09-17 | 377 | 377 | 375 | 377 | 2,400 | 377 |
| 2025-09-16 | 376 | 378 | 375 | 377 | 5,400 | 377 |
| 2025-09-12 | 378 | 378 | 376 | 376 | 800 | 376 |
| 2025-09-11 | 380 | 380 | 375 | 377 | 2,300 | 377 |
| 2025-09-10 | 374 | 376 | 374 | 375 | 400 | 375 |
| 2025-09-09 | 376 | 377 | 373 | 375 | 4,100 | 375 |
| 2025-09-08 | 376 | 376 | 374 | 376 | 2,100 | 376 |
| 2025-09-05 | 375 | 376 | 375 | 376 | 2,300 | 376 |
| 2025-09-04 | 374 | 374 | 373 | 374 | 4,600 | 374 |
| 2025-09-03 | 376 | 376 | 373 | 375 | 4,500 | 375 |
| 2025-09-02 | 376 | 378 | 376 | 376 | 2,100 | 376 |
| 2025-09-01 | 377 | 377 | 374 | 374 | 3,500 | 374 |
| 2025-08-29 | 377 | 377 | 376 | 376 | 5,900 | 376 |
| 2025-08-28 | 381 | 382 | 376 | 378 | 9,500 | 378 |
| 2025-08-27 | 384 | 385 | 382 | 385 | 7,800 | 385 |
| 2025-08-26 | 385 | 385 | 382 | 384 | 5,700 | 384 |
| 2025-08-25 | 384 | 387 | 382 | 382 | 6,200 | 382 |
| 2025-08-22 | 388 | 388 | 381 | 382 | 5,300 | 382 |
| 2025-08-21 | 380 | 385 | 380 | 381 | 13,300 | 381 |
| 2025-08-20 | 382 | 385 | 380 | 380 | 15,800 | 380 |
| 2025-08-19 | 379 | 391 | 379 | 385 | 56,600 | 385 |
| 2025-08-18 | 404 | 408 | 402 | 408 | 39,500 | 408 |
| 2025-08-15 | 405 | 405 | 401 | 405 | 7,200 | 405 |
| 2025-08-14 | 403 | 404 | 401 | 404 | 6,100 | 404 |
| 2025-08-13 | 403 | 405 | 397 | 404 | 9,600 | 404 |
| 2025-08-12 | 402 | 403 | 396 | 403 | 23,500 | 403 |
| 2025-08-08 | 401 | 402 | 401 | 402 | 5,500 | 402 |
| 2025-08-07 | 400 | 402 | 399 | 401 | 13,300 | 401 |
| 2025-08-06 | 396 | 401 | 395 | 401 | 11,500 | 401 |
| 2025-08-05 | 394 | 397 | 394 | 396 | 6,100 | 396 |
| 2025-08-04 | 393 | 397 | 393 | 394 | 8,900 | 394 |
| 2025-08-01 | 390 | 396 | 390 | 396 | 6,300 | 396 |
| 2025-07-31 | 393 | 393 | 390 | 393 | 9,700 | 393 |
| 2025-07-30 | 391 | 395 | 389 | 393 | 8,200 | 393 |
| 2025-07-29 | 389 | 393 | 389 | 390 | 7,100 | 390 |
| 2025-07-28 | 392 | 393 | 389 | 389 | 4,600 | 389 |
| 2025-07-25 | 393 | 395 | 393 | 393 | 5,300 | 393 |
| 2025-07-24 | 393 | 395 | 392 | 394 | 6,600 | 394 |
| 2025-07-23 | 395 | 395 | 393 | 393 | 6,300 | 393 |
| 2025-07-22 | 392 | 394 | 392 | 393 | 2,100 | 393 |
| 2025-07-18 | 390 | 393 | 390 | 392 | 1,400 | 392 |
| 2025-07-17 | 388 | 392 | 387 | 387 | 3,900 | 387 |
| 2025-07-16 | 393 | 393 | 386 | 386 | 10,900 | 386 |
| 2025-07-15 | 393 | 394 | 392 | 393 | 1,200 | 393 |
| 2025-07-14 | 391 | 394 | 391 | 392 | 3,400 | 392 |
| 2025-07-11 | 391 | 393 | 390 | 393 | 3,400 | 393 |
| 2025-07-10 | 392 | 393 | 391 | 393 | 3,500 | 393 |
| 2025-07-09 | 391 | 394 | 391 | 391 | 4,400 | 391 |
| 2025-07-08 | 390 | 395 | 390 | 395 | 3,500 | 395 |
| 2025-07-07 | 394 | 394 | 389 | 390 | 8,300 | 390 |
| 2025-07-04 | 393 | 397 | 392 | 396 | 6,500 | 396 |
| 2025-07-03 | 394 | 395 | 390 | 395 | 11,300 | 395 |
| 2025-07-02 | 392 | 396 | 392 | 392 | 7,100 | 392 |
| 2025-07-01 | 397 | 397 | 390 | 396 | 6,300 | 396 |
| 2025-06-30 | 408 | 410 | 395 | 397 | 34,700 | 397 |
| 2025-06-27 | 395 | 396 | 391 | 392 | 5,500 | 392 |
| 2025-06-26 | 392 | 394 | 389 | 391 | 4,400 | 391 |
| 2025-06-25 | 392 | 393 | 391 | 391 | 3,400 | 391 |
| 2025-06-24 | 396 | 396 | 392 | 392 | 2,200 | 392 |
| 2025-06-23 | 393 | 396 | 393 | 396 | 4,000 | 396 |
| 2025-06-20 | 398 | 399 | 394 | 399 | 3,700 | 399 |
| 2025-06-19 | 393 | 396 | 393 | 395 | 3,100 | 395 |
| 2025-06-18 | 397 | 398 | 394 | 397 | 3,000 | 397 |
| 2025-06-17 | 396 | 396 | 393 | 394 | 2,300 | 394 |
| 2025-06-16 | 393 | 398 | 393 | 396 | 3,100 | 396 |
| 2025-06-13 | 396 | 397 | 393 | 397 | 1,400 | 397 |
| 2025-06-12 | 394 | 394 | 392 | 393 | 2,800 | 393 |
| 2025-06-11 | 399 | 399 | 394 | 396 | 3,400 | 396 |
| 2025-06-10 | 398 | 399 | 395 | 397 | 2,200 | 397 |
| 2025-06-09 | 397 | 397 | 395 | 397 | 1,800 | 397 |
| 2025-06-06 | 395 | 399 | 395 | 399 | 3,200 | 399 |
| 2025-06-05 | 400 | 400 | 395 | 399 | 1,200 | 399 |
| 2025-06-04 | 395 | 404 | 395 | 403 | 4,500 | 403 |
| 2025-06-03 | 396 | 399 | 395 | 395 | 600 | 395 |
| 2025-06-02 | 402 | 402 | 396 | 396 | 1,400 | 396 |
| 2025-05-30 | 396 | 400 | 391 | 400 | 4,100 | 400 |
| 2025-05-29 | 398 | 398 | 382 | 394 | 2,700 | 394 |
| 2025-05-28 | 397 | 397 | 392 | 396 | 1,500 | 396 |
| 2025-05-27 | 399 | 399 | 391 | 391 | 2,900 | 391 |
| 2025-05-26 | 392 | 398 | 392 | 395 | 1,900 | 395 |
| 2025-05-23 | 382 | 391 | 382 | 391 | 10,100 | 391 |
| 2025-05-22 | 397 | 400 | 397 | 397 | 3,200 | 397 |
| 2025-05-21 | 398 | 400 | 397 | 400 | 700 | 400 |
| 2025-05-20 | 400 | 400 | 399 | 399 | 300 | 399 |
| 2025-05-19 | 395 | 399 | 395 | 399 | 200 | 399 |
| 2025-05-16 | 401 | 401 | 401 | 401 | 300 | 401 |
| 2025-05-15 | 393 | 400 | 393 | 400 | 1,200 | 400 |
| 2025-05-14 | 400 | 400 | 394 | 394 | 300 | 394 |
| 2025-05-13 | 398 | 398 | 394 | 394 | 1,800 | 394 |
| 2025-05-12 | 392 | 397 | 392 | 396 | 2,300 | 396 |
| 2025-05-09 | 404 | 404 | 399 | 399 | 2,000 | 399 |
| 2025-05-08 | 404 | 404 | 404 | 404 | 4,600 | 404 |
| 2025-05-07 | 395 | 403 | 391 | 403 | 2,500 | 403 |
| 2025-05-02 | 397 | 403 | 396 | 403 | 800 | 403 |
| 2025-05-01 | 404 | 404 | 390 | 404 | 1,600 | 404 |
| 2025-04-30 | 400 | 403 | 400 | 403 | 300 | 403 |
| 2025-04-28 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2025-04-25 | 410 | 410 | 395 | 399 | 2,400 | 399 |
| 2025-04-24 | 396 | 411 | 396 | 411 | 5,400 | 411 |
| 2025-04-23 | 395 | 396 | 395 | 396 | 1,000 | 396 |
| 2025-04-22 | 394 | 394 | 394 | 394 | 5,000 | 394 |
| 2025-04-21 | 387 | 393 | 387 | 393 | 200 | 393 |
| 2025-04-18 | 393 | 393 | 389 | 389 | 300 | 389 |
| 2025-04-17 | 385 | 385 | 385 | 385 | 1,100 | 385 |
| 2025-04-16 | - | - | - | 384 | - | 384 |
| 2025-04-15 | 399 | 399 | 383 | 384 | 2,900 | 384 |
| 2025-04-14 | 385 | 400 | 382 | 382 | 1,400 | 382 |
| 2025-04-11 | 386 | 386 | 375 | 375 | 1,500 | 375 |
| 2025-04-10 | 376 | 386 | 376 | 386 | 5,500 | 386 |
| 2025-04-09 | 385 | 385 | 384 | 384 | 200 | 384 |
| 2025-04-08 | 360 | 389 | 360 | 389 | 2,100 | 389 |
| 2025-04-07 | 345 | 353 | 345 | 351 | 6,100 | 351 |
| 2025-04-04 | 385 | 385 | 359 | 360 | 6,000 | 360 |
| 2025-04-03 | 396 | 396 | 389 | 392 | 2,000 | 392 |
| 2025-04-02 | 394 | 398 | 394 | 397 | 2,800 | 397 |
| 2025-04-01 | 408 | 409 | 398 | 398 | 800 | 398 |
| 2025-03-31 | 410 | 410 | 381 | 409 | 7,400 | 409 |
| 2025-03-28 | 397 | 409 | 397 | 400 | 5,100 | 400 |
| 2025-03-27 | 399 | 399 | 385 | 398 | 5,100 | 398 |
| 2025-03-26 | 391 | 398 | 388 | 394 | 4,200 | 394 |
| 2025-03-25 | 388 | 395 | 383 | 387 | 3,100 | 387 |
| 2025-03-24 | 383 | 389 | 383 | 384 | 2,700 | 384 |
| 2025-03-21 | 395 | 395 | 380 | 380 | 3,500 | 380 |
| 2025-03-19 | 380 | 380 | 379 | 379 | 2,200 | 379 |
| 2025-03-18 | 376 | 379 | 375 | 379 | 1,300 | 379 |
| 2025-03-17 | 373 | 375 | 373 | 375 | 1,300 | 375 |
| 2025-03-14 | 373 | 374 | 373 | 374 | 600 | 374 |
| 2025-03-13 | 370 | 372 | 370 | 372 | 400 | 372 |
| 2025-03-12 | 371 | 372 | 370 | 370 | 1,000 | 370 |
| 2025-03-11 | 374 | 374 | 362 | 370 | 2,700 | 370 |
| 2025-03-10 | 367 | 373 | 363 | 373 | 2,600 | 373 |
| 2025-03-07 | 373 | 373 | 369 | 369 | 1,100 | 369 |
| 2025-03-06 | 371 | 371 | 369 | 369 | 200 | 369 |
| 2025-03-05 | 370 | 370 | 368 | 368 | 1,900 | 368 |
| 2025-03-04 | 373 | 373 | 365 | 365 | 1,500 | 365 |
| 2025-03-03 | - | - | - | 365 | - | 365 |
| 2025-02-28 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2025-02-27 | 363 | 370 | 363 | 364 | 4,800 | 364 |
| 2025-02-26 | 364 | 364 | 364 | 364 | 100 | 364 |
| 2025-02-25 | 364 | 366 | 363 | 363 | 2,300 | 363 |
| 2025-02-21 | 363 | 364 | 358 | 364 | 1,300 | 364 |
| 2025-02-20 | 362 | 362 | 362 | 362 | 4,100 | 362 |
| 2025-02-19 | 360 | 362 | 358 | 359 | 1,200 | 359 |
| 2025-02-18 | 364 | 368 | 362 | 364 | 2,700 | 364 |
| 2025-02-17 | 367 | 367 | 366 | 366 | 1,000 | 366 |
| 2025-02-14 | 367 | 367 | 364 | 365 | 1,700 | 365 |
| 2025-02-13 | 363 | 366 | 363 | 365 | 3,300 | 365 |
| 2025-02-12 | 363 | 380 | 363 | 366 | 2,700 | 366 |
| 2025-02-10 | 361 | 365 | 361 | 361 | 1,600 | 361 |
| 2025-02-07 | 361 | 361 | 360 | 360 | 600 | 360 |
| 2025-02-06 | 363 | 363 | 359 | 359 | 3,400 | 359 |
| 2025-02-05 | 361 | 362 | 361 | 361 | 1,600 | 361 |
| 2025-02-04 | 362 | 362 | 361 | 362 | 1,100 | 362 |
| 2025-02-03 | 362 | 362 | 359 | 359 | 2,600 | 359 |
| 2025-01-31 | 361 | 363 | 361 | 362 | 700 | 362 |
| 2025-01-30 | 358 | 360 | 357 | 357 | 1,400 | 357 |
| 2025-01-29 | 359 | 359 | 357 | 358 | 1,400 | 358 |
| 2025-01-28 | 359 | 359 | 359 | 359 | 900 | 359 |
| 2025-01-27 | 359 | 360 | 358 | 360 | 2,400 | 360 |
| 2025-01-24 | 355 | 356 | 355 | 356 | 900 | 356 |
| 2025-01-23 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2025-01-22 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2025-01-21 | 365 | 365 | 356 | 356 | 700 | 356 |
| 2025-01-20 | 359 | 359 | 355 | 358 | 2,100 | 358 |
| 2025-01-17 | 355 | 355 | 353 | 354 | 2,600 | 354 |
| 2025-01-16 | - | - | - | 356 | - | 356 |
| 2025-01-15 | 360 | 360 | 356 | 356 | 1,200 | 356 |
| 2025-01-14 | 363 | 363 | 357 | 360 | 2,900 | 360 |
| 2025-01-10 | 363 | 363 | 363 | 363 | 1,500 | 363 |
| 2025-01-09 | 362 | 362 | 362 | 362 | 500 | 362 |
| 2025-01-08 | 361 | 362 | 355 | 359 | 1,600 | 359 |
| 2025-01-07 | 359 | 361 | 359 | 361 | 600 | 361 |
| 2025-01-06 | 356 | 359 | 355 | 359 | 5,600 | 359 |
分割・併合履歴 ： なし