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
2022-05-194324334264331,200433
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