7870 福島印刷(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2003-12-26 | 430 | 430 | 420 | 420 | 1,600 | 420 |
| 2003-12-25 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-12-16 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2003-12-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-05 | 430 | 440 | 430 | 440 | 5,800 | 440 |
| 2003-11-27 | 430 | 430 | 430 | 430 | 1,500 | 430 |
| 2003-11-25 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-10-27 | 435 | 435 | 435 | 435 | 1,500 | 435 |
| 2003-10-22 | 421 | 421 | 420 | 420 | 1,000 | 420 |
| 2003-10-20 | 415 | 420 | 415 | 420 | 2,100 | 420 |
| 2003-10-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-10-15 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2003-10-14 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2003-10-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-10-06 | 435 | 435 | 435 | 435 | 700 | 435 |
| 2003-10-03 | 435 | 435 | 435 | 435 | 1,500 | 435 |
| 2003-10-02 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-10-01 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-09-26 | 430 | 435 | 430 | 435 | 1,500 | 435 |
| 2003-09-24 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2003-09-18 | 428 | 428 | 428 | 428 | 400 | 428 |
| 2003-09-17 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2003-09-16 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2003-09-12 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2003-09-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-09-09 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2003-09-04 | 439 | 439 | 439 | 439 | 100 | 439 |
| 2003-08-27 | 435 | 440 | 435 | 440 | 1,500 | 440 |
| 2003-08-26 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2003-08-25 | 431 | 431 | 431 | 431 | 300 | 431 |
| 2003-08-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-08-18 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2003-08-15 | 429 | 430 | 429 | 429 | 5,000 | 429 |
| 2003-08-14 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2003-08-12 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2003-08-11 | 435 | 435 | 435 | 435 | 900 | 435 |
| 2003-08-08 | 447 | 447 | 435 | 435 | 500 | 435 |
| 2003-08-07 | 445 | 448 | 445 | 448 | 1,400 | 448 |
| 2003-08-05 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2003-07-25 | 448 | 448 | 448 | 448 | 1,400 | 448 |
| 2003-07-17 | 445 | 445 | 435 | 435 | 1,100 | 435 |
| 2003-07-16 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2003-07-14 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-07-08 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2003-07-07 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2003-07-03 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2003-07-02 | 430 | 430 | 430 | 430 | 600 | 430 |
| 2003-07-01 | 421 | 430 | 421 | 430 | 3,000 | 430 |
| 2003-06-30 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2003-06-27 | 440 | 448 | 425 | 425 | 7,100 | 425 |
| 2003-06-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-06-12 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-06-09 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2003-06-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-06-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-05-27 | 450 | 450 | 450 | 450 | 2,800 | 450 |
| 2003-05-23 | 449 | 449 | 449 | 449 | 300 | 449 |
| 2003-05-20 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2003-05-13 | 450 | 450 | 450 | 450 | 900 | 450 |
| 2003-05-12 | 448 | 448 | 448 | 448 | 600 | 448 |
| 2003-04-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-04-28 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2003-04-25 | 430 | 449 | 430 | 449 | 1,500 | 449 |
| 2003-04-16 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2003-03-27 | 440 | 440 | 440 | 440 | 1,400 | 440 |
| 2003-03-25 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2003-03-24 | 430 | 430 | 420 | 420 | 1,900 | 420 |
| 2003-03-14 | 440 | 440 | 440 | 440 | 900 | 440 |
| 2003-03-13 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2003-03-12 | 445 | 445 | 445 | 445 | 900 | 445 |
| 2003-03-10 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2003-03-07 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2003-02-27 | 450 | 450 | 450 | 450 | 1,400 | 450 |
| 2003-02-24 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2003-02-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-12 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2003-02-07 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2003-02-04 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-01-27 | 440 | 450 | 440 | 450 | 1,400 | 450 |
| 2003-01-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-01-23 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-01-21 | 431 | 431 | 431 | 431 | 7,000 | 431 |
| 2003-01-20 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2003-01-16 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2003-01-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-01-14 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-01-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-01-08 | 425 | 425 | 425 | 425 | 2,000 | 425 |
分割・併合履歴 ： なし
