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
2022-12-024104114074076,600407
2022-12-014064074024062,200406
2022-11-304074074054061,300406
2022-11-29405408405405700405
2022-11-28402403402403300403
2022-11-254054054024021,200402
2022-11-244024024004024,100402
2022-11-224004014004011,400401
2022-11-214054054024021,200402
2022-11-18402402400400400400
2022-11-174014034004011,100401
2022-11-164014024014011,900401
2022-11-154034034014012,300401
2022-11-14403403402402700402
2022-11-114034034004034,300403
2022-11-10403403403403100403
2022-11-09407407406406500406
2022-11-08403403403403100403
2022-11-07401402401402700402
2022-11-04405405404404400404
2022-11-02402406401406300406
2022-11-01---405-405
2022-10-314094094054051,100405
2022-10-28401401400401400401
2022-10-274014024014021,000402
2022-10-264004014004011,600401
2022-10-25397397396396200396
2022-10-243973973963971,600397
2022-10-2140741138539227,900392
2022-10-20409409409409100409
2022-10-19409409409409100409
2022-10-18405405405405500405
2022-10-17404404404404100404
2022-10-144044074044071,100407
2022-10-13404404404404300404
2022-10-12406406406406100406
2022-10-114054104054061,000406
2022-10-07403405403405500405
2022-10-064014044014034,100403
2022-10-05405407405407300407
2022-10-044034054034042,400404
2022-10-034094094054091,800409
2022-09-304034104024101,400410
2022-09-29404410404410300410
2022-09-284054054044041,700404
2022-09-274084094084081,900408
2022-09-264074074054071,200407
2022-09-22406406405405400405
2022-09-214054064054062,700406
2022-09-20406406406406900406
2022-09-164064084014086,400408
2022-09-15409409406406500406
2022-09-144104104064071,800407
2022-09-13410410410410700410
2022-09-124084094074082,500408
2022-09-09410410409409400409
2022-09-084104104074074,400407
2022-09-074144144074092,000409
2022-09-06408408408408500408
2022-09-05409409408408700408
2022-09-024104104074091,800409
2022-09-014094104074083,800408
2022-08-314134134104103,100410
2022-08-3041041240941013,600410
2022-08-2941442341341812,900418
2022-08-264154194124195,100419
2022-08-254144154144153,100415
2022-08-244154154114144,800414
2022-08-234174184104127,000412
2022-08-224174204154177,100417
2022-08-1941842141641818,600418
2022-08-1840642040541859,800418
2022-08-1747347445946025,700460
2022-08-1646246546246515,400465
2022-08-1546146346046210,200462
2022-08-124614624604622,600462
2022-08-104614624614622,100462
2022-08-094604634604614,000461
2022-08-084614634604606,400460
2022-08-054594624574627,600462
2022-08-044594604594605,400460
2022-08-034594604584595,000459
2022-08-024584634564609,200460
2022-08-0145646545046410,000464
2022-07-2944446744245630,700456
2022-07-284404464404455,600445
2022-07-274454454384408,900440
2022-07-264414424414424,500442
2022-07-254424434424431,500443
2022-07-224324424324424,400442
2022-07-214414464314388,300438
2022-07-204384464384399,600439
2022-07-194344394344394,100439
2022-07-154374384354372,000437
2022-07-144354374354361,500436
2022-07-134364364324362,900436
2022-07-124334364324353,500435
2022-07-114324324304321,900432
2022-07-08432433432432300432
2022-07-07430432430432900432
2022-07-064274344264327,800432
2022-07-05436436436436800436
2022-07-044304304284282,000428
2022-07-014274364274302,900430
2022-06-304354404334332,900433
2022-06-294354394354391,800439
2022-06-28431431431431200431
2022-06-274334374294376,300437
2022-06-244274284274271,400427
2022-06-234264274264273,000427
2022-06-22430430429429600429
2022-06-214354374324321,100432
2022-06-204384384354351,800435
2022-06-174294394294391,200439
2022-06-16---432-432
2022-06-15435435432432200432
2022-06-144344344324321,000432
2022-06-134404484344342,200434
2022-06-104334404334401,700440
2022-06-094374474364472,800447
2022-06-084344354344352,000435
2022-06-07435435432432800432
2022-06-06435435435435200435
2022-06-034394394354351,300435
2022-06-02431431431431100431
2022-06-01---429-429
2022-05-31439440429429900429
2022-05-304424424404401,300440
2022-05-274404404264265,200426
2022-05-26434434430430700430
2022-05-25435435434434300434
2022-05-244354354354351,700435
2022-05-23435435435435100435
2022-05-20432435432435700435
2022-05-194324334264331,200433
2022-05-184314354244262,800426
2022-05-17428430428430800430
2022-05-16---429-429
2022-05-134304304244291,400429
2022-05-12429430429430300430
2022-05-11424424424424800424
2022-05-104294294244241,200424
2022-05-094284284244281,800428
2022-05-06421426421426300426
2022-05-024214224184181,800418
2022-04-284214214184191,800419
2022-04-274204204184192,700419
2022-04-26416418416418300418
2022-04-25414415414415300415
2022-04-22413414413414200414
2022-04-214124124104101,600410
2022-04-204124194114122,100412
2022-04-194104114104111,300411
2022-04-18408409408408600408
2022-04-15---413-413
2022-04-14407413407413200413
2022-04-13406407406407700407
2022-04-12---408-408
2022-04-11415415408408600408
2022-04-08408412408412300412
2022-04-074124124124121,600412
2022-04-064104124104121,000412
2022-04-054084094084092,600409
2022-04-0440641040040511,100405
2022-04-014094094074071,500407
2022-03-31406406406406200406
2022-03-304044064044061,200406
2022-03-294004034004034,100403
2022-03-284084084024062,600406
2022-03-254074104074081,200408
2022-03-24407407405405400405
2022-03-234054074044074,300407
2022-03-22409412409412700412
2022-03-18---406-406
2022-03-17407407406406300406
2022-03-16406406406406100406
2022-03-15407407407407500407
2022-03-14406406406406200406
2022-03-114024054024041,300404
2022-03-104114154084151,400415
2022-03-094084114034112,700411
2022-03-08407408404408800408
2022-03-074044044044041,200404
2022-03-04405406405406500406
2022-03-034074074044051,500405
2022-03-02406406406406100406
2022-03-014074074044041,700404
2022-02-28---405-405
2022-02-254074074054051,400405
2022-02-244054054034032,000403
2022-02-22405405405405100405
2022-02-214084084044041,300404
2022-02-184004084004083,500408
2022-02-17410410410410100410
2022-02-16409409409409100409
2022-02-15410410410410100410
2022-02-144144154104121,500412
2022-02-104064064064061,300406
2022-02-094064064064065,600406
2022-02-08405405405405100405
2022-02-07406406406406600406
2022-02-044064064004036,300403
2022-02-034114114054081,400408
2022-02-02410410410410100410
2022-02-01406406406406200406
2022-01-31---406-406
2022-01-284074074024062,700406
2022-01-27411415410410400410
2022-01-264074194054192,500419
2022-01-25410410406410500410
2022-01-24409409409409100409
2022-01-21---406-406
2022-01-204064064064061,300406
2022-01-19408408406406500406
2022-01-18409409409409400409
2022-01-17405406405406200406
2022-01-144084084054051,500405
2022-01-13410410408408200408
2022-01-12410410410410100410
2022-01-114064094054092,100409
2022-01-07405405405405600405
2022-01-064074074074071,000407
2022-01-05407411407411200411
2022-01-04407407407407200407

分割・併合履歴 : なし