7870 福島印刷(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 380 | 380 | 370 | 372 | 1,100 | 372 |
| 2007-12-27 | 388 | 388 | 376 | 380 | 2,600 | 380 |
| 2007-12-26 | 371 | 379 | 371 | 371 | 600 | 371 |
| 2007-12-25 | 368 | 370 | 366 | 368 | 3,900 | 368 |
| 2007-12-21 | 365 | 365 | 363 | 364 | 1,600 | 364 |
| 2007-12-20 | 362 | 371 | 362 | 371 | 1,300 | 371 |
| 2007-12-19 | 389 | 389 | 369 | 370 | 3,000 | 370 |
| 2007-12-17 | 388 | 393 | 388 | 393 | 200 | 393 |
| 2007-12-13 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2007-12-11 | 386 | 386 | 386 | 386 | 1,100 | 386 |
| 2007-12-10 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2007-12-07 | 422 | 422 | 400 | 400 | 7,200 | 400 |
| 2007-12-06 | 372 | 384 | 372 | 384 | 400 | 384 |
| 2007-12-05 | 375 | 378 | 375 | 375 | 1,200 | 375 |
| 2007-12-04 | 380 | 380 | 375 | 375 | 300 | 375 |
| 2007-12-03 | 377 | 377 | 377 | 377 | 1,300 | 377 |
| 2007-11-30 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2007-11-29 | 379 | 379 | 378 | 378 | 400 | 378 |
| 2007-11-28 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2007-11-27 | 388 | 388 | 382 | 387 | 2,700 | 387 |
| 2007-11-26 | 397 | 397 | 376 | 382 | 2,100 | 382 |
| 2007-11-22 | 372 | 372 | 371 | 372 | 2,100 | 372 |
| 2007-11-21 | 370 | 375 | 370 | 375 | 700 | 375 |
| 2007-11-20 | 371 | 371 | 370 | 370 | 200 | 370 |
| 2007-11-19 | 370 | 371 | 370 | 371 | 200 | 371 |
| 2007-11-16 | 375 | 376 | 375 | 376 | 1,100 | 376 |
| 2007-11-15 | 377 | 378 | 377 | 377 | 4,400 | 377 |
| 2007-11-14 | 384 | 384 | 376 | 376 | 700 | 376 |
| 2007-11-13 | 380 | 381 | 380 | 381 | 500 | 381 |
| 2007-11-12 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2007-11-09 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2007-11-08 | 388 | 389 | 388 | 389 | 300 | 389 |
| 2007-11-07 | 385 | 389 | 385 | 385 | 800 | 385 |
| 2007-11-06 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2007-11-05 | 380 | 380 | 380 | 380 | 1,200 | 380 |
| 2007-11-02 | 389 | 389 | 389 | 389 | 100 | 389 |
| 2007-11-01 | 391 | 391 | 389 | 389 | 1,000 | 389 |
| 2007-10-31 | 390 | 392 | 390 | 392 | 3,000 | 392 |
| 2007-10-30 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2007-10-29 | 396 | 396 | 395 | 395 | 300 | 395 |
| 2007-10-26 | 400 | 400 | 400 | 400 | 1,500 | 400 |
| 2007-10-25 | 396 | 397 | 396 | 397 | 300 | 397 |
| 2007-10-24 | 392 | 397 | 392 | 392 | 1,900 | 392 |
| 2007-10-23 | 392 | 392 | 392 | 392 | 700 | 392 |
| 2007-10-22 | 385 | 397 | 385 | 397 | 2,100 | 397 |
| 2007-10-19 | 388 | 398 | 388 | 393 | 4,600 | 393 |
| 2007-10-18 | 387 | 396 | 387 | 396 | 200 | 396 |
| 2007-10-17 | 395 | 395 | 386 | 386 | 200 | 386 |
| 2007-10-16 | 392 | 400 | 387 | 400 | 2,400 | 400 |
| 2007-10-15 | 400 | 400 | 377 | 377 | 5,200 | 377 |
| 2007-10-12 | 409 | 410 | 387 | 390 | 8,800 | 390 |
| 2007-10-11 | 400 | 400 | 400 | 400 | 4,400 | 400 |
| 2007-10-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-10-09 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-10-05 | 393 | 400 | 387 | 400 | 600 | 400 |
| 2007-10-04 | 403 | 403 | 395 | 395 | 1,200 | 395 |
| 2007-10-03 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2007-10-02 | 402 | 403 | 402 | 402 | 300 | 402 |
| 2007-10-01 | 403 | 403 | 402 | 402 | 1,400 | 402 |
| 2007-09-28 | 410 | 410 | 400 | 401 | 2,000 | 401 |
| 2007-09-27 | 429 | 429 | 420 | 420 | 1,800 | 420 |
| 2007-09-26 | 412 | 425 | 412 | 425 | 300 | 425 |
| 2007-09-25 | 411 | 412 | 411 | 412 | 200 | 412 |
| 2007-09-21 | 410 | 415 | 410 | 415 | 300 | 415 |
| 2007-09-20 | 420 | 420 | 415 | 415 | 1,200 | 415 |
| 2007-09-19 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2007-09-18 | 421 | 421 | 418 | 418 | 3,900 | 418 |
| 2007-09-14 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2007-09-13 | 421 | 421 | 421 | 421 | 500 | 421 |
| 2007-09-10 | 426 | 426 | 423 | 423 | 1,500 | 423 |
| 2007-09-07 | 427 | 427 | 427 | 427 | 4,000 | 427 |
| 2007-09-06 | 426 | 429 | 425 | 429 | 1,100 | 429 |
| 2007-09-05 | 426 | 426 | 426 | 426 | 500 | 426 |
| 2007-09-04 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2007-09-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2007-08-31 | 427 | 427 | 427 | 427 | 200 | 427 |
| 2007-08-30 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2007-08-29 | 430 | 431 | 430 | 431 | 1,000 | 431 |
| 2007-08-28 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2007-08-27 | 435 | 445 | 435 | 444 | 2,800 | 444 |
| 2007-08-24 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2007-08-23 | 435 | 435 | 430 | 431 | 600 | 431 |
| 2007-08-22 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2007-08-21 | 430 | 435 | 430 | 431 | 800 | 431 |
| 2007-08-20 | 420 | 425 | 420 | 425 | 1,700 | 425 |
| 2007-08-17 | 429 | 431 | 425 | 425 | 1,600 | 425 |
| 2007-08-16 | 423 | 428 | 422 | 428 | 2,000 | 428 |
| 2007-08-15 | 430 | 440 | 426 | 426 | 6,400 | 426 |
| 2007-08-14 | 466 | 470 | 465 | 470 | 10,200 | 470 |
| 2007-08-13 | 470 | 475 | 470 | 471 | 1,700 | 471 |
| 2007-08-10 | 470 | 470 | 466 | 469 | 2,000 | 469 |
| 2007-08-09 | 472 | 472 | 466 | 466 | 3,400 | 466 |
| 2007-08-08 | 470 | 471 | 470 | 471 | 300 | 471 |
| 2007-08-07 | 473 | 474 | 465 | 473 | 500 | 473 |
| 2007-08-06 | 475 | 475 | 465 | 465 | 1,600 | 465 |
| 2007-08-03 | 470 | 475 | 469 | 475 | 1,200 | 475 |
| 2007-07-31 | 474 | 474 | 461 | 461 | 1,200 | 461 |
| 2007-07-30 | 455 | 465 | 455 | 465 | 2,700 | 465 |
| 2007-07-27 | 453 | 463 | 453 | 454 | 4,100 | 454 |
| 2007-07-26 | 471 | 474 | 450 | 473 | 4,800 | 473 |
| 2007-07-25 | 474 | 474 | 471 | 471 | 500 | 471 |
| 2007-07-24 | 470 | 474 | 469 | 474 | 4,100 | 474 |
| 2007-07-23 | 470 | 470 | 470 | 470 | 2,200 | 470 |
| 2007-07-20 | 470 | 475 | 470 | 471 | 1,300 | 471 |
| 2007-07-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-07-18 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2007-07-13 | 460 | 469 | 460 | 469 | 900 | 469 |
| 2007-07-11 | 465 | 465 | 460 | 460 | 700 | 460 |
| 2007-07-10 | 465 | 465 | 462 | 465 | 900 | 465 |
| 2007-07-09 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2007-07-06 | 469 | 470 | 469 | 470 | 1,700 | 470 |
| 2007-07-05 | 462 | 470 | 461 | 470 | 1,600 | 470 |
| 2007-07-04 | 470 | 470 | 470 | 470 | 1,200 | 470 |
| 2007-07-03 | 470 | 473 | 470 | 473 | 300 | 473 |
| 2007-07-02 | 470 | 473 | 453 | 473 | 2,800 | 473 |
| 2007-06-29 | 475 | 475 | 475 | 475 | 4,200 | 475 |
| 2007-06-28 | 457 | 457 | 457 | 457 | 700 | 457 |
| 2007-06-27 | 456 | 456 | 451 | 455 | 2,100 | 455 |
| 2007-06-26 | 451 | 456 | 451 | 456 | 2,700 | 456 |
| 2007-06-25 | 450 | 451 | 450 | 451 | 1,100 | 451 |
| 2007-06-22 | 455 | 455 | 450 | 450 | 900 | 450 |
| 2007-06-21 | 450 | 452 | 450 | 452 | 400 | 452 |
| 2007-06-20 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2007-06-19 | 445 | 445 | 445 | 445 | 900 | 445 |
| 2007-06-18 | 445 | 445 | 445 | 445 | 1,100 | 445 |
| 2007-06-15 | 444 | 444 | 443 | 443 | 1,200 | 443 |
| 2007-06-14 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2007-06-13 | 445 | 445 | 445 | 445 | 600 | 445 |
| 2007-06-12 | 445 | 445 | 444 | 444 | 200 | 444 |
| 2007-06-11 | 445 | 445 | 445 | 445 | 2,900 | 445 |
| 2007-06-08 | 449 | 449 | 447 | 447 | 500 | 447 |
| 2007-06-07 | 449 | 449 | 449 | 449 | 200 | 449 |
| 2007-06-06 | 450 | 450 | 449 | 449 | 600 | 449 |
| 2007-06-05 | 457 | 457 | 452 | 452 | 4,200 | 452 |
| 2007-06-01 | 442 | 457 | 442 | 457 | 1,200 | 457 |
| 2007-05-31 | 442 | 445 | 442 | 445 | 1,500 | 445 |
| 2007-05-30 | 442 | 442 | 442 | 442 | 100 | 442 |
| 2007-05-29 | 460 | 460 | 460 | 460 | 100 | 460 |
| 2007-05-28 | 460 | 462 | 460 | 462 | 400 | 462 |
| 2007-05-25 | 460 | 460 | 460 | 460 | 3,400 | 460 |
| 2007-05-24 | 450 | 458 | 450 | 458 | 500 | 458 |
| 2007-05-23 | 443 | 450 | 443 | 450 | 200 | 450 |
| 2007-05-22 | 441 | 448 | 441 | 448 | 3,200 | 448 |
| 2007-05-21 | 442 | 442 | 441 | 441 | 300 | 441 |
| 2007-05-18 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2007-05-17 | 441 | 441 | 440 | 440 | 200 | 440 |
| 2007-05-16 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2007-05-15 | 440 | 442 | 439 | 439 | 1,200 | 439 |
| 2007-05-14 | 446 | 446 | 445 | 445 | 200 | 445 |
| 2007-05-10 | 460 | 460 | 440 | 440 | 1,200 | 440 |
| 2007-05-09 | 460 | 460 | 460 | 460 | 1,100 | 460 |
| 2007-05-08 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2007-05-07 | 464 | 464 | 464 | 464 | 400 | 464 |
| 2007-05-01 | 460 | 465 | 460 | 465 | 1,200 | 465 |
| 2007-04-27 | 465 | 465 | 465 | 465 | 1,300 | 465 |
| 2007-04-26 | 455 | 460 | 455 | 460 | 500 | 460 |
| 2007-04-25 | 458 | 458 | 458 | 458 | 800 | 458 |
| 2007-04-24 | 457 | 457 | 453 | 453 | 1,600 | 453 |
| 2007-04-23 | 457 | 457 | 457 | 457 | 300 | 457 |
| 2007-04-20 | 455 | 455 | 453 | 453 | 1,200 | 453 |
| 2007-04-19 | 451 | 451 | 450 | 450 | 300 | 450 |
| 2007-04-18 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2007-04-17 | 454 | 454 | 454 | 454 | 200 | 454 |
| 2007-04-16 | 452 | 452 | 450 | 450 | 400 | 450 |
| 2007-04-13 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2007-04-11 | 450 | 451 | 450 | 451 | 300 | 451 |
| 2007-04-10 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2007-04-09 | 445 | 450 | 445 | 450 | 500 | 450 |
| 2007-04-05 | 450 | 450 | 442 | 442 | 300 | 442 |
| 2007-04-04 | 455 | 455 | 450 | 450 | 1,100 | 450 |
| 2007-04-03 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2007-03-30 | 452 | 458 | 450 | 450 | 700 | 450 |
| 2007-03-29 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2007-03-28 | 447 | 447 | 446 | 446 | 600 | 446 |
| 2007-03-27 | 445 | 447 | 445 | 445 | 2,600 | 445 |
| 2007-03-26 | 435 | 445 | 434 | 445 | 700 | 445 |
| 2007-03-23 | 430 | 432 | 430 | 432 | 2,000 | 432 |
| 2007-03-22 | 432 | 433 | 430 | 430 | 3,300 | 430 |
| 2007-03-20 | 432 | 432 | 432 | 432 | 200 | 432 |
| 2007-03-19 | 440 | 440 | 431 | 435 | 2,700 | 435 |
| 2007-03-16 | 440 | 441 | 440 | 440 | 2,500 | 440 |
| 2007-03-15 | 445 | 446 | 444 | 444 | 300 | 444 |
| 2007-03-14 | 444 | 445 | 444 | 444 | 500 | 444 |
| 2007-03-13 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2007-03-12 | 443 | 447 | 441 | 447 | 700 | 447 |
| 2007-03-09 | 444 | 444 | 443 | 443 | 300 | 443 |
| 2007-03-07 | 446 | 446 | 445 | 445 | 200 | 445 |
| 2007-03-06 | 446 | 446 | 446 | 446 | 700 | 446 |
| 2007-03-05 | 450 | 450 | 446 | 446 | 700 | 446 |
| 2007-03-02 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2007-03-01 | 447 | 448 | 447 | 448 | 200 | 448 |
| 2007-02-28 | 453 | 453 | 448 | 448 | 900 | 448 |
| 2007-02-27 | 459 | 459 | 453 | 453 | 1,600 | 453 |
| 2007-02-26 | 454 | 457 | 454 | 457 | 3,300 | 457 |
| 2007-02-23 | 450 | 455 | 450 | 452 | 1,900 | 452 |
| 2007-02-22 | 448 | 456 | 448 | 456 | 1,200 | 456 |
| 2007-02-21 | 448 | 448 | 448 | 448 | 600 | 448 |
| 2007-02-20 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2007-02-19 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2007-02-16 | 450 | 450 | 450 | 450 | 700 | 450 |
| 2007-02-15 | 444 | 444 | 444 | 444 | 1,200 | 444 |
| 2007-02-14 | 459 | 460 | 456 | 456 | 1,900 | 456 |
| 2007-02-13 | 460 | 463 | 460 | 460 | 4,100 | 460 |
| 2007-02-09 | 459 | 460 | 459 | 460 | 200 | 460 |
| 2007-02-08 | 460 | 465 | 460 | 465 | 600 | 465 |
| 2007-02-07 | 460 | 465 | 458 | 465 | 3,900 | 465 |
| 2007-02-06 | 461 | 461 | 460 | 460 | 1,100 | 460 |
| 2007-02-05 | 464 | 464 | 464 | 464 | 100 | 464 |
| 2007-02-02 | 466 | 466 | 460 | 460 | 700 | 460 |
| 2007-02-01 | 461 | 463 | 460 | 463 | 700 | 463 |
| 2007-01-31 | 462 | 469 | 462 | 469 | 200 | 469 |
| 2007-01-30 | 463 | 463 | 461 | 461 | 1,700 | 461 |
| 2007-01-29 | 472 | 473 | 465 | 465 | 1,700 | 465 |
| 2007-01-26 | 479 | 479 | 465 | 467 | 2,800 | 467 |
| 2007-01-25 | 470 | 470 | 470 | 470 | 500 | 470 |
| 2007-01-22 | 469 | 470 | 469 | 470 | 400 | 470 |
| 2007-01-19 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2007-01-18 | 460 | 465 | 460 | 465 | 500 | 465 |
| 2007-01-17 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2007-01-16 | 457 | 465 | 457 | 464 | 25,700 | 464 |
| 2007-01-15 | 461 | 461 | 457 | 457 | 300 | 457 |
| 2007-01-12 | 460 | 463 | 460 | 463 | 1,200 | 463 |
| 2007-01-11 | 463 | 463 | 461 | 461 | 600 | 461 |
| 2007-01-10 | 458 | 465 | 457 | 465 | 3,000 | 465 |
| 2007-01-09 | 457 | 458 | 457 | 458 | 600 | 458 |
| 2007-01-05 | 460 | 460 | 460 | 460 | 2,300 | 460 |
| 2007-01-04 | 460 | 460 | 460 | 460 | 100 | 460 |
分割・併合履歴 ： なし
