7870 福島印刷(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	458	458	450	450	1,300	450
2006-12-28	470	470	470	470	100	470
2006-12-27	468	474	468	473	2,500	473
2006-12-26	445	460	445	445	3,400	445
2006-12-25	449	449	445	445	1,700	445
2006-12-21	451	459	451	459	1,400	459
2006-12-20	459	459	459	459	200	459
2006-12-19	472	472	451	451	1,700	451
2006-12-18	460	460	460	460	1,200	460
2006-12-15	460	460	460	460	600	460
2006-12-14	460	460	460	460	2,900	460
2006-12-13	450	450	450	450	200	450
2006-12-12	455	455	455	455	100	455
2006-12-11	445	455	445	455	1,500	455
2006-12-08	465	465	465	465	500	465
2006-12-07	469	469	469	469	300	469
2006-12-06	469	470	460	470	500	470
2006-12-05	457	473	457	473	2,200	473
2006-12-04	448	456	448	451	400	451
2006-12-01	450	463	450	462	6,600	462
2006-11-30	444	444	440	441	1,500	441
2006-11-29	441	441	438	438	300	438
2006-11-28	438	438	435	435	1,300	435
2006-11-27	438	438	436	438	4,000	438
2006-11-24	423	429	423	429	1,900	429
2006-11-22	438	438	420	421	4,000	421
2006-11-21	445	445	445	445	200	445
2006-11-20	441	441	440	440	600	440
2006-11-17	452	452	445	445	2,100	445
2006-11-16	453	454	453	454	200	454
2006-11-15	452	452	452	452	400	452
2006-11-14	460	460	453	453	200	453
2006-11-13	460	462	459	462	900	462
2006-11-10	460	460	460	460	100	460
2006-11-08	449	460	449	460	1,200	460
2006-11-07	458	458	448	448	400	448
2006-11-02	459	464	455	455	400	455
2006-11-01	465	465	464	464	300	464
2006-10-31	467	467	466	466	1,500	466
2006-10-30	467	467	467	467	1,000	467
2006-10-27	472	472	469	469	1,900	469
2006-10-26	457	457	450	452	500	452
2006-10-24	452	452	452	452	200	452
2006-10-23	464	464	464	464	200	464
2006-10-20	436	475	436	475	3,200	475
2006-10-19	440	440	435	435	1,400	435
2006-10-18	436	436	436	436	200	436
2006-10-17	430	435	428	435	500	435
2006-10-16	426	436	425	436	1,400	436
2006-10-13	442	442	423	438	6,600	438
2006-10-11	459	459	453	453	1,400	453
2006-10-10	467	467	467	467	500	467
2006-10-06	461	461	460	461	2,200	461
2006-10-05	465	470	465	470	1,500	470
2006-10-04	463	465	463	465	1,100	465
2006-10-03	469	469	469	469	1,000	469
2006-10-02	472	472	466	466	200	466
2006-09-29	464	464	461	464	1,800	464
2006-09-28	465	465	465	465	200	465
2006-09-27	474	474	461	464	4,900	464
2006-09-26	465	465	465	465	100	465
2006-09-25	466	466	465	465	1,400	465
2006-09-22	464	470	463	465	3,100	465
2006-09-21	470	470	470	470	700	470
2006-09-20	470	470	468	470	1,400	470
2006-09-19	466	470	463	470	3,000	470
2006-09-15	470	471	466	466	3,100	466
2006-09-14	470	475	470	470	1,800	470
2006-09-13	478	478	471	475	3,200	475
2006-09-12	480	485	478	478	600	478
2006-09-11	483	483	478	478	3,600	478
2006-09-08	485	485	482	482	1,100	482
2006-09-07	487	487	483	484	3,900	484
2006-09-06	488	488	487	487	1,300	487
2006-09-05	486	487	486	487	2,600	487
2006-09-04	490	491	490	491	1,400	491
2006-09-01	486	490	486	486	500	486
2006-08-31	488	490	488	490	300	490
2006-08-30	488	488	488	488	600	488
2006-08-29	487	491	487	491	400	491
2006-08-28	489	489	482	486	2,700	486
2006-08-25	496	496	492	494	4,800	494
2006-08-24	491	493	490	493	1,800	493
2006-08-23	490	496	490	491	6,100	491
2006-08-22	489	491	487	490	4,000	490
2006-08-21	494	494	489	489	5,500	489
2006-08-18	494	495	493	495	3,400	495
2006-08-17	490	494	490	494	1,600	494
2006-08-16	497	497	490	490	7,900	490
2006-08-15	482	500	482	500	11,000	500
2006-08-14	505	508	503	507	10,700	507
2006-08-11	504	507	503	504	6,200	504
2006-08-10	503	504	502	504	4,500	504
2006-08-09	504	505	504	504	2,900	504
2006-08-08	505	505	504	504	900	504
2006-08-07	506	509	502	502	5,600	502
2006-08-04	505	505	501	501	3,800	501
2006-08-03	502	505	500	505	2,800	505
2006-08-02	503	503	500	500	3,700	500
2006-08-01	501	502	500	502	600	502
2006-07-31	501	502	501	502	2,100	502
2006-07-28	503	503	501	501	1,100	501
2006-07-27	504	504	503	503	5,400	503
2006-07-26	501	501	501	501	16,500	501
2006-07-25	502	502	500	500	8,000	500
2006-07-24	504	504	501	504	2,500	504
2006-07-21	498	498	490	495	1,300	495
2006-07-20	490	496	490	496	1,300	496
2006-07-19	501	501	480	485	8,300	485
2006-07-18	505	507	500	500	7,700	500
2006-07-14	503	505	500	504	1,400	504
2006-07-13	500	504	500	504	600	504
2006-07-12	501	503	501	501	1,000	501
2006-07-11	500	503	500	503	200	503
2006-07-10	501	501	500	500	600	500
2006-07-07	501	501	500	500	200	500
2006-07-06	500	500	500	500	100	500
2006-07-05	505	505	499	499	1,500	499
2006-07-04	502	507	500	500	5,300	500
2006-07-03	507	507	501	502	5,900	502
2006-06-30	505	506	502	504	8,400	504
2006-06-28	502	504	499	504	2,600	504
2006-06-27	500	501	498	500	4,400	500
2006-06-26	494	498	494	498	2,300	498
2006-06-23	494	496	490	495	5,300	495
2006-06-22	496	496	496	496	400	496
2006-06-21	498	498	498	498	100	498
2006-06-20	496	500	496	499	400	499
2006-06-19	499	502	493	494	4,800	494
2006-06-16	494	500	493	499	1,700	499
2006-06-15	490	495	489	489	2,900	489
2006-06-14	485	489	483	489	700	489
2006-06-13	485	485	485	485	100	485
2006-06-12	480	485	480	485	2,000	485
2006-06-09	483	484	480	481	2,100	481
2006-06-08	488	489	481	481	3,700	481
2006-06-07	490	494	485	494	4,000	494
2006-06-06	491	496	490	496	1,300	496
2006-06-05	491	491	490	490	1,800	490
2006-06-02	492	494	488	490	3,600	490
2006-06-01	495	498	492	492	2,400	492
2006-05-31	495	495	494	495	700	495
2006-05-30	495	495	493	495	2,600	495
2006-05-29	503	503	490	493	1,400	493
2006-05-26	505	505	498	503	3,500	503
2006-05-25	492	496	492	495	1,800	495
2006-05-24	500	500	490	492	5,000	492
2006-05-23	499	499	499	499	600	499
2006-05-22	497	500	497	500	2,600	500
2006-05-19	500	500	498	500	800	500
2006-05-18	500	500	499	500	3,200	500
2006-05-17	501	503	500	502	3,700	502
2006-05-16	501	501	500	500	1,800	500
2006-05-15	504	504	499	501	1,900	501
2006-05-12	502	503	502	502	400	502
2006-05-11	502	505	501	505	1,800	505
2006-05-10	505	505	503	503	1,700	503
2006-05-09	500	506	500	506	1,900	506
2006-05-08	502	505	500	503	5,300	503
2006-05-02	501	502	500	501	4,500	501
2006-05-01	502	502	500	500	1,600	500
2006-04-28	502	502	500	500	900	500
2006-04-27	505	505	500	501	2,800	501
2006-04-26	503	503	502	502	2,200	502
2006-04-25	502	503	501	503	600	503
2006-04-24	501	502	498	502	7,200	502
2006-04-21	501	501	500	501	3,900	501
2006-04-20	501	502	500	501	2,000	501
2006-04-19	500	502	500	502	800	502
2006-04-18	500	500	500	500	300	500
2006-04-17	502	503	500	500	1,500	500
2006-04-14	504	505	500	500	4,600	500
2006-04-13	503	504	501	502	2,000	502
2006-04-12	502	504	500	503	4,400	503
2006-04-11	502	504	502	502	1,400	502
2006-04-10	500	504	500	504	2,100	504
2006-04-07	499	504	499	504	5,600	504
2006-04-06	500	500	498	500	800	500
2006-04-05	500	500	497	500	5,600	500
2006-04-04	498	498	490	496	4,700	496
2006-04-03	499	499	498	498	3,400	498
2006-03-31	498	498	498	498	1,500	498
2006-03-30	495	496	492	492	3,300	492
2006-03-29	494	495	492	494	1,100	494
2006-03-28	494	496	491	496	2,600	496
2006-03-27	495	496	494	494	4,000	494
2006-03-24	494	497	490	490	2,400	490
2006-03-23	493	496	485	494	6,800	494
2006-03-22	494	495	491	492	1,800	492
2006-03-20	492	495	491	494	1,900	494
2006-03-17	493	493	491	491	1,900	491
2006-03-16	491	497	491	491	2,300	491
2006-03-15	492	494	491	491	1,000	491
2006-03-14	493	495	493	493	1,300	493
2006-03-13	493	493	491	491	1,600	491
2006-03-10	493	493	492	492	400	492
2006-03-09	491	494	491	491	1,500	491
2006-03-08	491	492	491	492	1,000	492
2006-03-07	491	491	491	491	1,600	491
2006-03-06	493	493	492	493	1,200	493
2006-03-03	495	495	489	491	1,700	491
2006-03-02	490	495	490	495	1,200	495
2006-03-01	495	495	495	495	1,200	495
2006-02-28	495	497	495	497	600	497
2006-02-27	503	505	495	495	4,700	495
2006-02-24	483	490	482	488	1,600	488
2006-02-23	480	484	480	484	1,300	484
2006-02-22	475	481	475	479	2,600	479
2006-02-21	471	477	471	474	7,900	474
2006-02-20	480	484	475	477	5,100	477
2006-02-17	486	487	485	485	6,500	485
2006-02-16	490	490	486	486	2,700	486
2006-02-15	500	500	485	488	13,000	488
2006-02-14	500	504	499	502	7,500	502
2006-02-13	506	507	504	504	5,900	504
2006-02-10	507	507	505	506	4,300	506
2006-02-09	507	509	507	508	2,600	508
2006-02-08	508	510	505	507	6,900	507
2006-02-07	505	507	505	507	2,500	507
2006-02-06	510	510	507	508	6,200	508
2006-02-03	511	511	509	510	2,500	510
2006-02-02	509	513	508	511	8,100	511
2006-02-01	507	510	507	510	8,600	510
2006-01-31	508	510	506	506	9,000	506
2006-01-30	508	509	507	509	14,800	509
2006-01-27	507	508	506	507	12,600	507
2006-01-26	505	506	504	504	5,300	504
2006-01-25	506	507	504	505	8,300	505
2006-01-24	505	506	503	505	6,000	505
2006-01-23	507	507	503	504	13,200	504
2006-01-20	518	526	503	506	53,000	506
2006-01-19	510	525	510	519	2,700	519
2006-01-18	525	526	510	520	11,100	520
2006-01-17	528	530	526	526	4,300	526
2006-01-16	521	525	521	525	4,100	525
2006-01-13	525	525	517	525	2,700	525
2006-01-12	519	523	516	516	4,000	516
2006-01-11	520	521	519	519	3,600	519
2006-01-10	519	519	513	519	1,200	519
2006-01-06	510	513	509	513	1,800	513
2006-01-05	510	510	508	508	4,500	508
2006-01-04	505	510	505	509	1,100	509

分割・併合履歴：なし