7870 福島印刷(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2009-12-25 | 314 | 314 | 284 | 284 | 2,800 | 284 |
| 2009-12-24 | 293 | 300 | 293 | 299 | 400 | 299 |
| 2009-12-22 | 299 | 299 | 290 | 290 | 200 | 290 |
| 2009-12-18 | 299 | 299 | 290 | 290 | 1,300 | 290 |
| 2009-12-17 | 299 | 299 | 299 | 299 | 700 | 299 |
| 2009-12-14 | 283 | 290 | 283 | 290 | 200 | 290 |
| 2009-12-11 | 284 | 284 | 284 | 284 | 400 | 284 |
| 2009-12-07 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2009-12-04 | 346 | 346 | 304 | 304 | 6,800 | 304 |
| 2009-12-03 | 310 | 319 | 310 | 315 | 2,900 | 315 |
| 2009-12-02 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2009-12-01 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-11-27 | 310 | 310 | 310 | 310 | 1,600 | 310 |
| 2009-11-26 | 308 | 308 | 308 | 308 | 500 | 308 |
| 2009-11-24 | 305 | 305 | 305 | 305 | 1,200 | 305 |
| 2009-11-19 | 282 | 290 | 282 | 290 | 200 | 290 |
| 2009-11-18 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2009-11-17 | 281 | 281 | 280 | 280 | 700 | 280 |
| 2009-11-16 | 290 | 290 | 280 | 280 | 1,800 | 280 |
| 2009-11-13 | 290 | 290 | 290 | 290 | 1,300 | 290 |
| 2009-11-12 | 292 | 292 | 290 | 290 | 500 | 290 |
| 2009-11-04 | 296 | 296 | 291 | 291 | 1,600 | 291 |
| 2009-10-28 | 300 | 300 | 296 | 296 | 200 | 296 |
| 2009-10-27 | 310 | 310 | 310 | 310 | 1,600 | 310 |
| 2009-10-26 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2009-10-22 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-10-20 | 297 | 311 | 297 | 311 | 1,200 | 311 |
| 2009-10-15 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2009-10-14 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2009-10-06 | 293 | 293 | 293 | 293 | 700 | 293 |
| 2009-10-05 | 294 | 294 | 293 | 293 | 400 | 293 |
| 2009-10-02 | 300 | 300 | 295 | 295 | 1,000 | 295 |
| 2009-09-28 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2009-09-25 | 315 | 316 | 301 | 301 | 1,600 | 301 |
| 2009-09-18 | 304 | 304 | 300 | 300 | 1,100 | 300 |
| 2009-09-17 | 312 | 312 | 300 | 300 | 1,600 | 300 |
| 2009-09-16 | 311 | 311 | 310 | 310 | 1,000 | 310 |
| 2009-09-15 | 313 | 313 | 310 | 310 | 500 | 310 |
| 2009-09-14 | 320 | 320 | 311 | 311 | 1,400 | 311 |
| 2009-09-11 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2009-09-08 | 320 | 320 | 320 | 320 | 400 | 320 |
| 2009-09-07 | 320 | 320 | 320 | 320 | 300 | 320 |
| 2009-09-04 | 320 | 320 | 320 | 320 | 200 | 320 |
| 2009-09-03 | 320 | 320 | 320 | 320 | 1,200 | 320 |
| 2009-09-02 | 321 | 321 | 321 | 321 | 200 | 321 |
| 2009-09-01 | 322 | 322 | 322 | 322 | 400 | 322 |
| 2009-08-31 | 323 | 323 | 323 | 323 | 100 | 323 |
| 2009-08-28 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2009-08-27 | 335 | 335 | 327 | 327 | 2,500 | 327 |
| 2009-08-26 | 331 | 333 | 328 | 330 | 500 | 330 |
| 2009-08-25 | 334 | 334 | 331 | 331 | 2,400 | 331 |
| 2009-08-24 | 331 | 336 | 321 | 334 | 3,400 | 334 |
| 2009-08-21 | 328 | 328 | 321 | 321 | 1,000 | 321 |
| 2009-08-20 | 340 | 340 | 328 | 328 | 800 | 328 |
| 2009-08-19 | 335 | 340 | 335 | 340 | 1,200 | 340 |
| 2009-08-18 | 331 | 335 | 330 | 330 | 4,500 | 330 |
| 2009-08-17 | 324 | 340 | 319 | 331 | 13,900 | 331 |
| 2009-08-14 | 375 | 390 | 375 | 390 | 7,200 | 390 |
| 2009-08-13 | 378 | 380 | 374 | 374 | 11,300 | 374 |
| 2009-08-12 | 379 | 379 | 377 | 377 | 1,600 | 377 |
| 2009-08-11 | 373 | 379 | 373 | 377 | 1,500 | 377 |
| 2009-08-10 | 370 | 372 | 366 | 372 | 1,600 | 372 |
| 2009-08-07 | 368 | 371 | 364 | 364 | 1,700 | 364 |
| 2009-08-06 | 366 | 367 | 366 | 367 | 2,300 | 367 |
| 2009-08-05 | 363 | 364 | 363 | 364 | 600 | 364 |
| 2009-08-04 | 364 | 364 | 363 | 363 | 600 | 363 |
| 2009-08-03 | 362 | 362 | 362 | 362 | 2,700 | 362 |
| 2009-07-31 | 363 | 363 | 360 | 360 | 500 | 360 |
| 2009-07-30 | 362 | 364 | 360 | 362 | 1,700 | 362 |
| 2009-07-29 | 361 | 362 | 361 | 361 | 2,200 | 361 |
| 2009-07-28 | 350 | 361 | 350 | 361 | 1,400 | 361 |
| 2009-07-27 | 350 | 350 | 349 | 350 | 1,600 | 350 |
| 2009-07-24 | 330 | 346 | 330 | 346 | 3,600 | 346 |
| 2009-07-23 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2009-07-22 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 2009-07-21 | 320 | 320 | 319 | 319 | 5,600 | 319 |
| 2009-07-17 | 328 | 330 | 328 | 330 | 1,100 | 330 |
| 2009-07-15 | 320 | 320 | 320 | 320 | 1,100 | 320 |
| 2009-07-14 | 320 | 320 | 320 | 320 | 4,100 | 320 |
| 2009-07-13 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2009-07-09 | 325 | 325 | 325 | 325 | 1,100 | 325 |
| 2009-07-08 | 335 | 335 | 330 | 330 | 500 | 330 |
| 2009-07-07 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2009-07-06 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2009-07-03 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2009-07-02 | 348 | 348 | 337 | 337 | 200 | 337 |
| 2009-07-01 | 351 | 351 | 348 | 349 | 1,500 | 349 |
| 2009-06-30 | 330 | 330 | 320 | 329 | 2,200 | 329 |
| 2009-06-29 | 335 | 335 | 330 | 335 | 800 | 335 |
| 2009-06-26 | 321 | 336 | 320 | 335 | 6,700 | 335 |
| 2009-06-25 | 315 | 316 | 315 | 316 | 500 | 316 |
| 2009-06-24 | 307 | 316 | 307 | 316 | 2,500 | 316 |
| 2009-06-23 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2009-06-22 | 309 | 309 | 309 | 309 | 100 | 309 |
| 2009-06-19 | 307 | 307 | 301 | 301 | 200 | 301 |
| 2009-06-18 | 300 | 300 | 299 | 300 | 3,100 | 300 |
| 2009-06-17 | 302 | 302 | 300 | 300 | 1,100 | 300 |
| 2009-06-16 | 306 | 306 | 300 | 300 | 1,100 | 300 |
| 2009-06-15 | 300 | 306 | 300 | 306 | 1,900 | 306 |
| 2009-06-12 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2009-06-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-06-10 | 295 | 295 | 290 | 290 | 600 | 290 |
| 2009-06-09 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-06-08 | 296 | 296 | 282 | 282 | 200 | 282 |
| 2009-06-05 | 281 | 281 | 281 | 281 | 700 | 281 |
| 2009-06-04 | 304 | 305 | 304 | 305 | 1,100 | 305 |
| 2009-06-03 | 280 | 289 | 280 | 289 | 400 | 289 |
| 2009-06-02 | 279 | 279 | 279 | 279 | 300 | 279 |
| 2009-05-29 | 275 | 275 | 266 | 266 | 1,000 | 266 |
| 2009-05-27 | 277 | 300 | 277 | 280 | 5,800 | 280 |
| 2009-05-26 | 270 | 272 | 270 | 272 | 2,100 | 272 |
| 2009-05-18 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2009-05-15 | 263 | 263 | 262 | 262 | 1,200 | 262 |
| 2009-05-13 | 264 | 265 | 260 | 260 | 4,600 | 260 |
| 2009-05-12 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2009-05-11 | 265 | 265 | 264 | 264 | 2,300 | 264 |
| 2009-05-07 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2009-05-01 | 263 | 265 | 263 | 265 | 300 | 265 |
| 2009-04-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-04-27 | 287 | 287 | 275 | 275 | 1,900 | 275 |
| 2009-04-24 | 262 | 264 | 261 | 261 | 600 | 261 |
| 2009-04-23 | 260 | 260 | 260 | 260 | 200 | 260 |
| 2009-04-22 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2009-04-21 | 265 | 265 | 260 | 260 | 2,300 | 260 |
| 2009-04-20 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-04-17 | 267 | 267 | 267 | 267 | 700 | 267 |
| 2009-04-13 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2009-04-09 | 268 | 268 | 250 | 254 | 8,400 | 254 |
| 2009-04-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-04-07 | 270 | 270 | 270 | 270 | 1,500 | 270 |
| 2009-04-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-04-03 | 280 | 285 | 280 | 285 | 1,400 | 285 |
| 2009-04-02 | 280 | 285 | 280 | 285 | 3,600 | 285 |
| 2009-04-01 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2009-03-30 | 285 | 285 | 280 | 280 | 700 | 280 |
| 2009-03-27 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2009-03-26 | 285 | 285 | 285 | 285 | 1,300 | 285 |
| 2009-03-25 | 278 | 279 | 278 | 279 | 200 | 279 |
| 2009-03-24 | 285 | 285 | 275 | 275 | 800 | 275 |
| 2009-03-18 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-03-17 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2009-03-11 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2009-03-10 | 286 | 286 | 286 | 286 | 500 | 286 |
| 2009-03-05 | 288 | 288 | 287 | 287 | 600 | 287 |
| 2009-03-04 | 298 | 298 | 298 | 298 | 200 | 298 |
| 2009-03-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-03-02 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2009-02-27 | 310 | 310 | 310 | 310 | 1,800 | 310 |
| 2009-02-26 | 290 | 309 | 290 | 309 | 1,400 | 309 |
| 2009-02-24 | 287 | 287 | 287 | 287 | 500 | 287 |
| 2009-02-23 | 287 | 288 | 287 | 287 | 300 | 287 |
| 2009-02-18 | 285 | 285 | 285 | 285 | 400 | 285 |
| 2009-02-12 | 291 | 310 | 291 | 310 | 1,100 | 310 |
| 2009-02-10 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2009-02-02 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2009-01-30 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2009-01-28 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2009-01-27 | 310 | 310 | 309 | 310 | 2,200 | 310 |
| 2009-01-26 | 310 | 310 | 310 | 310 | 100 | 310 |
| 2009-01-23 | 301 | 308 | 301 | 308 | 500 | 308 |
| 2009-01-22 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2009-01-16 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-01-14 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-01-08 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-01-07 | 298 | 298 | 286 | 286 | 2,600 | 286 |
| 2009-01-06 | 303 | 303 | 297 | 297 | 1,200 | 297 |
分割・併合履歴 ： なし
