7870 福島印刷(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 310 | 310 | 305 | 305 | 1,800 | 305 |
| 2008-12-25 | 301 | 309 | 301 | 309 | 800 | 309 |
| 2008-12-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-12-18 | 305 | 305 | 303 | 303 | 800 | 303 |
| 2008-12-17 | 305 | 305 | 305 | 305 | 1,200 | 305 |
| 2008-12-12 | 318 | 318 | 310 | 310 | 1,000 | 310 |
| 2008-12-05 | 318 | 318 | 318 | 318 | 8,500 | 318 |
| 2008-12-04 | 313 | 318 | 313 | 318 | 1,200 | 318 |
| 2008-12-02 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2008-12-01 | 306 | 306 | 306 | 306 | 100 | 306 |
| 2008-11-27 | 319 | 319 | 318 | 318 | 2,000 | 318 |
| 2008-11-26 | 303 | 315 | 303 | 315 | 400 | 315 |
| 2008-11-25 | 306 | 308 | 286 | 286 | 2,400 | 286 |
| 2008-11-21 | 304 | 305 | 304 | 305 | 800 | 305 |
| 2008-11-20 | 301 | 302 | 301 | 302 | 500 | 302 |
| 2008-11-19 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2008-11-18 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2008-11-14 | 300 | 300 | 300 | 300 | 1,300 | 300 |
| 2008-11-13 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2008-11-12 | 301 | 301 | 300 | 300 | 1,000 | 300 |
| 2008-11-11 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2008-11-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-11-07 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-11-06 | 301 | 301 | 300 | 300 | 200 | 300 |
| 2008-11-05 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2008-11-04 | 297 | 297 | 297 | 297 | 300 | 297 |
| 2008-10-31 | 296 | 306 | 296 | 306 | 200 | 306 |
| 2008-10-30 | 295 | 297 | 295 | 297 | 1,200 | 297 |
| 2008-10-28 | 314 | 315 | 295 | 315 | 4,900 | 315 |
| 2008-10-27 | 316 | 320 | 316 | 320 | 1,600 | 320 |
| 2008-10-24 | 307 | 311 | 307 | 311 | 500 | 311 |
| 2008-10-22 | 300 | 305 | 300 | 305 | 500 | 305 |
| 2008-10-17 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-10-14 | 301 | 306 | 301 | 305 | 400 | 305 |
| 2008-10-10 | 298 | 300 | 298 | 300 | 500 | 300 |
| 2008-10-09 | 297 | 303 | 297 | 300 | 2,200 | 300 |
| 2008-10-08 | 300 | 300 | 300 | 300 | 2,500 | 300 |
| 2008-10-07 | 300 | 302 | 300 | 302 | 6,500 | 302 |
| 2008-10-06 | 302 | 302 | 301 | 301 | 2,400 | 301 |
| 2008-10-03 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2008-10-02 | 302 | 302 | 301 | 301 | 1,200 | 301 |
| 2008-09-30 | 333 | 333 | 333 | 333 | 200 | 333 |
| 2008-09-26 | 337 | 337 | 337 | 337 | 1,600 | 337 |
| 2008-09-24 | 306 | 306 | 306 | 306 | 500 | 306 |
| 2008-09-22 | 297 | 310 | 297 | 310 | 500 | 310 |
| 2008-09-19 | 300 | 309 | 300 | 309 | 200 | 309 |
| 2008-09-18 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2008-09-16 | 297 | 297 | 297 | 297 | 500 | 297 |
| 2008-09-11 | 296 | 296 | 296 | 296 | 200 | 296 |
| 2008-09-09 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-09-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2008-09-03 | 302 | 315 | 290 | 291 | 6,700 | 291 |
| 2008-09-02 | 310 | 310 | 300 | 300 | 1,100 | 300 |
| 2008-09-01 | 333 | 333 | 300 | 306 | 1,400 | 306 |
| 2008-08-28 | 333 | 337 | 333 | 337 | 300 | 337 |
| 2008-08-27 | 335 | 339 | 330 | 339 | 1,800 | 339 |
| 2008-08-26 | 337 | 344 | 337 | 344 | 300 | 344 |
| 2008-08-25 | 348 | 348 | 335 | 337 | 3,300 | 337 |
| 2008-08-22 | 349 | 349 | 348 | 348 | 600 | 348 |
| 2008-08-20 | 347 | 349 | 347 | 348 | 1,200 | 348 |
| 2008-08-19 | 342 | 345 | 340 | 340 | 500 | 340 |
| 2008-08-18 | 342 | 342 | 337 | 342 | 400 | 342 |
| 2008-08-15 | 327 | 345 | 327 | 337 | 3,500 | 337 |
| 2008-08-14 | 385 | 387 | 384 | 387 | 2,100 | 387 |
| 2008-08-13 | 387 | 387 | 381 | 385 | 1,500 | 385 |
| 2008-08-12 | 385 | 389 | 381 | 381 | 2,500 | 381 |
| 2008-08-11 | 384 | 385 | 382 | 382 | 1,200 | 382 |
| 2008-08-08 | 381 | 387 | 381 | 385 | 1,800 | 385 |
| 2008-08-07 | 389 | 389 | 364 | 378 | 1,700 | 378 |
| 2008-08-06 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2008-08-05 | 380 | 390 | 380 | 390 | 1,200 | 390 |
| 2008-08-04 | 385 | 385 | 370 | 370 | 1,300 | 370 |
| 2008-08-01 | 385 | 389 | 385 | 389 | 2,200 | 389 |
| 2008-07-31 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2008-07-30 | 380 | 380 | 375 | 375 | 500 | 375 |
| 2008-07-28 | 370 | 380 | 370 | 380 | 1,000 | 380 |
| 2008-07-25 | 364 | 379 | 364 | 370 | 2,500 | 370 |
| 2008-07-24 | 384 | 390 | 384 | 390 | 700 | 390 |
| 2008-07-23 | 365 | 380 | 365 | 380 | 1,300 | 380 |
| 2008-07-22 | 370 | 370 | 365 | 365 | 700 | 365 |
| 2008-07-17 | 364 | 369 | 364 | 369 | 2,000 | 369 |
| 2008-07-16 | 364 | 364 | 364 | 364 | 200 | 364 |
| 2008-07-14 | 364 | 365 | 364 | 364 | 600 | 364 |
| 2008-07-11 | 361 | 364 | 361 | 364 | 1,100 | 364 |
| 2008-07-10 | 354 | 361 | 354 | 361 | 300 | 361 |
| 2008-07-09 | 361 | 361 | 361 | 361 | 200 | 361 |
| 2008-07-08 | 361 | 361 | 360 | 361 | 1,700 | 361 |
| 2008-07-07 | 365 | 365 | 361 | 361 | 200 | 361 |
| 2008-07-03 | 363 | 366 | 363 | 366 | 400 | 366 |
| 2008-07-02 | 363 | 363 | 362 | 362 | 600 | 362 |
| 2008-07-01 | 375 | 375 | 370 | 370 | 300 | 370 |
| 2008-06-30 | 365 | 369 | 361 | 365 | 2,500 | 365 |
| 2008-06-27 | 366 | 375 | 366 | 375 | 7,000 | 375 |
| 2008-06-26 | 350 | 350 | 350 | 350 | 300 | 350 |
| 2008-06-25 | 346 | 346 | 345 | 345 | 3,100 | 345 |
| 2008-06-24 | 345 | 345 | 343 | 344 | 4,600 | 344 |
| 2008-06-23 | 345 | 346 | 345 | 345 | 1,900 | 345 |
| 2008-06-20 | 340 | 342 | 340 | 342 | 1,900 | 342 |
| 2008-06-19 | 340 | 340 | 340 | 340 | 800 | 340 |
| 2008-06-18 | 340 | 340 | 340 | 340 | 1,700 | 340 |
| 2008-06-16 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2008-06-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-06-10 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2008-06-09 | 340 | 340 | 337 | 337 | 1,100 | 337 |
| 2008-06-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-06-02 | 337 | 337 | 337 | 337 | 200 | 337 |
| 2008-05-29 | 340 | 340 | 339 | 339 | 200 | 339 |
| 2008-05-27 | 342 | 342 | 342 | 342 | 4,800 | 342 |
| 2008-05-26 | 341 | 341 | 330 | 339 | 1,600 | 339 |
| 2008-05-22 | 340 | 341 | 340 | 341 | 1,000 | 341 |
| 2008-05-20 | 339 | 340 | 335 | 340 | 1,900 | 340 |
| 2008-05-19 | 340 | 340 | 340 | 340 | 1,200 | 340 |
| 2008-05-15 | 339 | 339 | 339 | 339 | 700 | 339 |
| 2008-05-14 | 339 | 339 | 336 | 339 | 700 | 339 |
| 2008-05-12 | 334 | 340 | 334 | 339 | 2,100 | 339 |
| 2008-05-09 | 330 | 330 | 327 | 327 | 1,000 | 327 |
| 2008-05-08 | 332 | 332 | 325 | 327 | 2,400 | 327 |
| 2008-05-07 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2008-05-02 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2008-04-30 | 336 | 340 | 335 | 335 | 400 | 335 |
| 2008-04-28 | 339 | 339 | 339 | 339 | 100 | 339 |
| 2008-04-25 | 340 | 340 | 340 | 340 | 1,800 | 340 |
| 2008-04-24 | 338 | 338 | 332 | 332 | 900 | 332 |
| 2008-04-23 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2008-04-22 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2008-04-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2008-04-17 | 332 | 332 | 332 | 332 | 200 | 332 |
| 2008-04-16 | 322 | 322 | 322 | 322 | 1,100 | 322 |
| 2008-04-15 | 322 | 322 | 321 | 321 | 300 | 321 |
| 2008-04-14 | 330 | 330 | 330 | 330 | 1,200 | 330 |
| 2008-04-11 | 330 | 330 | 330 | 330 | 1,400 | 330 |
| 2008-04-09 | 330 | 338 | 330 | 338 | 300 | 338 |
| 2008-04-08 | 327 | 337 | 326 | 330 | 1,400 | 330 |
| 2008-04-07 | 340 | 340 | 331 | 331 | 300 | 331 |
| 2008-04-04 | 334 | 340 | 334 | 340 | 1,000 | 340 |
| 2008-04-02 | 339 | 340 | 339 | 340 | 1,100 | 340 |
| 2008-04-01 | 332 | 340 | 332 | 340 | 200 | 340 |
| 2008-03-31 | 340 | 340 | 331 | 340 | 1,600 | 340 |
| 2008-03-28 | 339 | 339 | 339 | 339 | 200 | 339 |
| 2008-03-27 | 335 | 339 | 335 | 339 | 2,000 | 339 |
| 2008-03-26 | 331 | 335 | 331 | 335 | 400 | 335 |
| 2008-03-25 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2008-03-24 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2008-03-19 | 321 | 321 | 321 | 321 | 100 | 321 |
| 2008-03-18 | 320 | 320 | 320 | 320 | 200 | 320 |
| 2008-03-14 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2008-03-10 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2008-03-06 | 330 | 331 | 330 | 331 | 300 | 331 |
| 2008-02-29 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2008-02-28 | 332 | 332 | 330 | 330 | 2,200 | 330 |
| 2008-02-27 | 340 | 340 | 340 | 340 | 2,300 | 340 |
| 2008-02-26 | 337 | 337 | 336 | 336 | 800 | 336 |
| 2008-02-25 | 335 | 339 | 335 | 339 | 300 | 339 |
| 2008-02-22 | 330 | 335 | 330 | 335 | 400 | 335 |
| 2008-02-20 | 323 | 335 | 323 | 335 | 900 | 335 |
| 2008-02-19 | 323 | 323 | 323 | 323 | 200 | 323 |
| 2008-02-18 | 327 | 338 | 327 | 331 | 300 | 331 |
| 2008-02-12 | 338 | 338 | 330 | 330 | 300 | 330 |
| 2008-02-08 | 339 | 339 | 339 | 339 | 200 | 339 |
| 2008-02-07 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2008-02-06 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2008-02-05 | 330 | 360 | 330 | 360 | 2,200 | 360 |
| 2008-01-31 | 364 | 365 | 364 | 365 | 300 | 365 |
| 2008-01-30 | 360 | 360 | 355 | 355 | 300 | 355 |
| 2008-01-25 | 357 | 367 | 357 | 367 | 1,900 | 367 |
| 2008-01-24 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2008-01-23 | 319 | 345 | 319 | 345 | 2,100 | 345 |
| 2008-01-22 | 331 | 331 | 306 | 319 | 1,900 | 319 |
| 2008-01-21 | 326 | 326 | 321 | 321 | 1,200 | 321 |
| 2008-01-18 | 321 | 321 | 320 | 320 | 1,300 | 320 |
| 2008-01-17 | 333 | 356 | 306 | 316 | 2,700 | 316 |
| 2008-01-16 | 348 | 358 | 348 | 353 | 500 | 353 |
| 2008-01-15 | 360 | 360 | 356 | 360 | 600 | 360 |
| 2008-01-11 | 360 | 365 | 355 | 356 | 900 | 356 |
| 2008-01-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2008-01-09 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2008-01-08 | 358 | 358 | 352 | 352 | 2,400 | 352 |
| 2008-01-07 | 368 | 370 | 355 | 355 | 4,900 | 355 |
| 2008-01-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
分割・併合履歴 ： なし
