7870 福島印刷(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	436	449	435	449	1,200	449
2004-12-29	440	442	435	435	2,000	435
2004-12-28	440	440	440	440	100	440
2004-12-27	435	440	435	437	3,500	437
2004-12-24	431	431	431	431	200	431
2004-12-22	430	435	430	433	2,600	433
2004-12-21	430	430	430	430	1,000	430
2004-12-20	430	430	425	425	1,200	425
2004-12-17	430	431	430	431	600	431
2004-12-16	420	420	420	420	1,000	420
2004-12-09	440	440	440	440	100	440
2004-12-08	445	445	445	445	100	445
2004-12-07	460	460	460	460	100	460
2004-12-06	470	470	470	470	4,900	470
2004-12-03	442	442	441	442	2,400	442
2004-12-01	435	436	435	436	500	436
2004-11-30	445	445	445	445	1,100	445
2004-11-29	445	445	445	445	1,400	445
2004-11-22	422	425	422	425	300	425
2004-11-19	420	420	420	420	200	420
2004-11-18	440	440	420	420	2,000	420
2004-11-16	445	445	445	445	200	445
2004-11-08	440	440	440	440	800	440
2004-11-05	430	430	430	430	900	430
2004-11-04	435	435	416	435	3,600	435
2004-11-02	435	435	435	435	100	435
2004-11-01	435	435	435	435	1,200	435
2004-10-27	426	435	426	435	1,400	435
2004-10-25	426	426	426	426	200	426
2004-10-22	426	426	426	426	100	426
2004-10-21	430	431	426	426	1,300	426
2004-10-19	435	435	434	434	400	434
2004-10-18	435	435	435	435	400	435
2004-10-15	435	435	435	435	200	435
2004-10-13	436	436	436	436	200	436
2004-10-07	433	433	433	433	1,000	433
2004-10-01	430	430	430	430	100	430
2004-09-30	440	440	430	430	1,000	430
2004-09-29	440	444	440	444	1,400	444
2004-09-28	440	440	440	440	100	440
2004-09-27	439	440	439	440	600	440
2004-09-21	439	439	439	439	100	439
2004-09-16	440	440	440	440	200	440
2004-09-14	440	440	440	440	100	440
2004-09-10	440	440	440	440	100	440
2004-09-09	440	440	440	440	100	440
2004-09-07	440	440	440	440	100	440
2004-09-06	448	448	440	440	2,100	440
2004-09-03	446	448	446	448	6,500	448
2004-09-01	448	448	448	448	1,700	448
2004-08-27	442	449	442	449	1,800	449
2004-08-26	442	442	442	442	100	442
2004-08-25	440	442	440	442	1,000	442
2004-08-24	449	449	449	449	100	449
2004-08-23	460	460	440	450	1,400	450
2004-08-19	439	439	439	439	100	439
2004-08-18	440	440	440	440	400	440
2004-08-17	439	439	431	438	2,000	438
2004-08-13	475	476	475	475	2,200	475
2004-08-06	475	475	473	473	2,000	473
2004-08-05	478	478	471	471	1,900	471
2004-08-02	478	478	478	478	100	478
2004-07-29	480	480	479	480	1,100	480
2004-07-27	470	495	470	471	2,300	471
2004-07-23	450	450	450	450	1,000	450
2004-07-22	470	472	470	470	4,000	470
2004-07-21	470	470	470	470	1,000	470
2004-07-20	470	470	470	470	400	470
2004-07-13	470	470	460	460	2,100	460
2004-07-12	470	470	470	470	100	470
2004-07-08	470	470	470	470	1,000	470
2004-07-06	485	485	480	480	1,200	480
2004-07-05	480	480	480	480	1,000	480
2004-07-02	480	485	480	480	2,200	480
2004-07-01	470	479	470	479	1,100	479
2004-06-30	470	470	470	470	1,000	470
2004-06-29	470	470	470	470	2,200	470
2004-06-28	470	470	465	465	2,900	465
2004-06-25	460	466	460	466	4,500	466
2004-06-24	458	458	458	458	1,000	458
2004-06-23	458	458	458	458	100	458
2004-06-21	455	455	455	455	1,100	455
2004-06-18	458	458	455	455	1,200	455
2004-06-17	457	457	457	457	1,000	457
2004-06-11	455	458	455	456	2,300	456
2004-06-04	454	454	454	454	1,000	454
2004-06-03	454	454	454	454	100	454
2004-06-01	454	454	454	454	200	454
2004-05-31	454	455	454	455	2,700	455
2004-05-27	450	455	450	455	3,000	455
2004-05-26	450	450	450	450	1,300	450
2004-05-25	450	450	450	450	600	450
2004-05-24	446	450	446	450	3,200	450
2004-05-21	440	440	440	440	200	440
2004-05-20	440	440	440	440	3,100	440
2004-05-17	436	440	436	440	2,000	440
2004-05-14	435	435	435	435	600	435
2004-05-13	435	435	435	435	1,000	435
2004-05-11	435	435	435	435	100	435
2004-05-10	444	444	440	440	2,200	440
2004-05-07	444	444	444	444	1,000	444
2004-05-06	444	444	444	444	100	444
2004-04-27	440	440	438	438	2,600	438
2004-04-23	440	440	440	440	1,100	440
2004-04-22	440	443	440	443	1,700	443
2004-04-21	444	444	444	444	100	444
2004-04-19	444	444	444	444	400	444
2004-04-16	445	445	440	445	1,200	445
2004-04-15	440	440	439	440	1,600	440
2004-04-14	440	440	440	440	1,100	440
2004-04-13	435	435	430	430	2,900	430
2004-04-12	435	435	435	435	1,500	435
2004-04-07	444	444	440	440	1,100	440
2004-04-06	440	445	440	445	1,000	445
2004-04-05	440	440	440	440	1,700	440
2004-04-02	440	440	440	440	2,700	440
2004-04-01	440	440	440	440	1,000	440
2004-03-31	440	440	439	440	3,200	440
2004-03-30	436	440	436	440	1,200	440
2004-03-29	440	440	435	435	1,500	435
2004-03-26	440	440	440	440	1,400	440
2004-03-25	435	435	435	435	100	435
2004-03-24	431	440	431	440	1,200	440
2004-03-23	430	430	430	430	300	430
2004-03-22	430	430	430	430	100	430
2004-03-17	430	439	430	439	200	439
2004-03-16	430	430	430	430	500	430
2004-03-15	430	430	430	430	2,000	430
2004-03-12	430	430	430	430	400	430
2004-03-11	430	430	430	430	300	430
2004-03-10	430	430	430	430	100	430
2004-03-03	420	430	420	430	2,100	430
2004-03-02	420	420	420	420	2,500	420
2004-02-27	420	440	420	440	1,500	440
2004-02-20	410	410	410	410	1,000	410
2004-02-18	410	410	410	410	1,000	410
2004-02-16	425	425	425	425	1,100	425
2004-02-13	425	425	425	425	1,000	425
2004-02-03	430	430	430	430	100	430
2004-01-29	415	415	415	415	100	415
2004-01-27	430	430	430	430	1,400	430
2004-01-26	415	415	415	415	1,000	415
2004-01-23	420	420	420	420	100	420
2004-01-21	416	420	416	420	1,600	420
2004-01-20	415	415	415	415	1,000	415
2004-01-19	430	430	420	420	1,700	420
2004-01-15	430	430	430	430	100	430
2004-01-14	425	430	425	430	200	430
2004-01-13	420	420	420	420	900	420
2004-01-08	420	420	420	420	1,000	420

分割・併合履歴：なし