7870 福島印刷(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 430 | 430 | 420 | 420 | 3,500 | 420 |
| 2002-12-26 | 420 | 420 | 420 | 420 | 1,300 | 420 |
| 2002-12-25 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2002-12-24 | 421 | 430 | 421 | 430 | 1,100 | 430 |
| 2002-12-20 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2002-12-19 | 430 | 430 | 430 | 430 | 600 | 430 |
| 2002-12-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-12-17 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2002-12-16 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2002-12-13 | 435 | 435 | 420 | 420 | 9,100 | 420 |
| 2002-12-11 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-12-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-12-09 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2002-12-06 | 420 | 450 | 420 | 450 | 9,000 | 450 |
| 2002-12-05 | 420 | 435 | 420 | 435 | 3,600 | 435 |
| 2002-12-04 | 420 | 424 | 420 | 424 | 5,200 | 424 |
| 2002-12-03 | 420 | 420 | 420 | 420 | 5,200 | 420 |
| 2002-12-02 | 420 | 424 | 419 | 424 | 12,000 | 424 |
| 2002-11-29 | 410 | 420 | 410 | 420 | 2,000 | 420 |
| 2002-11-27 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2002-11-21 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2002-11-20 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2002-11-19 | 438 | 438 | 438 | 438 | 1,200 | 438 |
| 2002-11-15 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2002-11-14 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2002-11-13 | 439 | 440 | 439 | 439 | 3,400 | 439 |
| 2002-11-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-11-01 | 441 | 441 | 441 | 441 | 120,000 | 441 |
| 2002-10-25 | 449 | 449 | 440 | 440 | 1,500 | 440 |
| 2002-10-09 | 457 | 457 | 457 | 457 | 100 | 457 |
| 2002-10-01 | 469 | 469 | 469 | 469 | 200 | 469 |
| 2002-09-27 | 440 | 469 | 440 | 469 | 1,500 | 469 |
| 2002-09-24 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2002-09-02 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2002-08-29 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2002-08-27 | 490 | 490 | 490 | 490 | 1,400 | 490 |
| 2002-08-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-08-20 | 427 | 427 | 426 | 426 | 1,000 | 426 |
| 2002-08-19 | 420 | 431 | 420 | 426 | 1,200 | 426 |
| 2002-08-12 | 488 | 490 | 488 | 490 | 3,100 | 490 |
| 2002-08-01 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2002-07-30 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2002-07-26 | 498 | 500 | 498 | 500 | 1,300 | 500 |
| 2002-07-25 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2002-07-24 | 498 | 498 | 490 | 490 | 1,000 | 490 |
| 2002-07-23 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2002-07-22 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2002-07-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-07-12 | 491 | 491 | 491 | 491 | 30,000 | 491 |
| 2002-07-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-07-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-28 | 500 | 500 | 496 | 496 | 5,000 | 496 |
| 2002-06-27 | 500 | 501 | 500 | 500 | 518,300 | 500 |
| 2002-06-25 | 492 | 500 | 492 | 500 | 1,000 | 500 |
| 2002-06-14 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-06-11 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2002-06-10 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2002-06-06 | 480 | 500 | 480 | 500 | 1,100 | 500 |
| 2002-06-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-31 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2002-05-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-05-29 | 480 | 480 | 480 | 480 | 500 | 480 |
| 2002-05-27 | 470 | 480 | 470 | 480 | 2,400 | 480 |
| 2002-05-24 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2002-05-20 | 460 | 475 | 460 | 475 | 1,100 | 475 |
| 2002-05-13 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2002-04-30 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-26 | 480 | 480 | 480 | 480 | 1,500 | 480 |
| 2002-04-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-18 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2002-04-17 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2002-04-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-04-10 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2002-04-03 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2002-04-02 | 509 | 509 | 509 | 509 | 1,100 | 509 |
| 2002-04-01 | 510 | 510 | 509 | 509 | 1,500 | 509 |
| 2002-03-28 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2002-03-27 | 470 | 470 | 470 | 470 | 1,500 | 470 |
| 2002-03-20 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 2002-03-18 | 454 | 454 | 454 | 454 | 900 | 454 |
| 2002-03-12 | 447 | 447 | 447 | 447 | 900 | 447 |
| 2002-03-11 | 470 | 470 | 440 | 440 | 1,400 | 440 |
| 2002-02-27 | 487 | 488 | 483 | 483 | 1,600 | 483 |
| 2002-02-22 | 489 | 489 | 489 | 489 | 100 | 489 |
| 2002-02-14 | 489 | 489 | 489 | 489 | 1,400 | 489 |
| 2002-02-06 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2002-02-05 | 490 | 490 | 490 | 490 | 800 | 490 |
| 2002-02-01 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2002-01-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-01-25 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2002-01-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2002-01-21 | 510 | 510 | 470 | 470 | 2,500 | 470 |
| 2002-01-18 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2002-01-15 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2002-01-09 | 490 | 490 | 490 | 490 | 600 | 490 |
| 2002-01-08 | 470 | 475 | 470 | 475 | 300 | 475 |
| 2002-01-04 | 430 | 430 | 430 | 430 | 900 | 430 |
分割・併合履歴 ： なし
