7870 福島印刷(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2015-12-29 | 402 | 402 | 402 | 402 | 600 | 402 |
| 2015-12-28 | 404 | 404 | 403 | 403 | 1,700 | 403 |
| 2015-12-25 | 404 | 404 | 402 | 402 | 1,000 | 402 |
| 2015-12-24 | 405 | 405 | 399 | 399 | 500 | 399 |
| 2015-12-22 | 400 | 400 | 400 | 400 | 600 | 400 |
| 2015-12-21 | 402 | 406 | 400 | 401 | 1,100 | 401 |
| 2015-12-18 | 401 | 402 | 401 | 402 | 1,100 | 402 |
| 2015-12-17 | 405 | 405 | 401 | 405 | 500 | 405 |
| 2015-12-16 | 401 | 405 | 401 | 405 | 1,100 | 405 |
| 2015-12-15 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2015-12-14 | 401 | 401 | 401 | 401 | 1,400 | 401 |
| 2015-12-11 | 403 | 403 | 402 | 402 | 1,100 | 402 |
| 2015-12-10 | 401 | 403 | 401 | 403 | 1,200 | 403 |
| 2015-12-09 | 407 | 407 | 402 | 402 | 2,400 | 402 |
| 2015-12-08 | 409 | 409 | 402 | 402 | 1,200 | 402 |
| 2015-12-07 | 401 | 402 | 401 | 402 | 1,100 | 402 |
| 2015-12-04 | 409 | 409 | 409 | 409 | 6,600 | 409 |
| 2015-12-03 | 402 | 407 | 401 | 405 | 1,500 | 405 |
| 2015-12-02 | 400 | 405 | 400 | 405 | 1,400 | 405 |
| 2015-12-01 | 401 | 401 | 396 | 396 | 1,100 | 396 |
| 2015-11-30 | 401 | 401 | 398 | 398 | 400 | 398 |
| 2015-11-27 | 407 | 407 | 400 | 400 | 4,500 | 400 |
| 2015-11-26 | 398 | 402 | 398 | 402 | 2,500 | 402 |
| 2015-11-25 | 395 | 395 | 395 | 395 | 500 | 395 |
| 2015-11-24 | 397 | 398 | 395 | 395 | 2,100 | 395 |
| 2015-11-20 | 397 | 397 | 395 | 397 | 800 | 397 |
| 2015-11-19 | 393 | 396 | 393 | 396 | 2,200 | 396 |
| 2015-11-18 | 391 | 396 | 391 | 396 | 1,100 | 396 |
| 2015-11-17 | 396 | 397 | 396 | 396 | 1,300 | 396 |
| 2015-11-16 | 391 | 398 | 391 | 398 | 2,700 | 398 |
| 2015-11-13 | 390 | 391 | 390 | 391 | 1,700 | 391 |
| 2015-11-12 | 395 | 396 | 391 | 392 | 3,200 | 392 |
| 2015-11-11 | 393 | 395 | 391 | 395 | 1,600 | 395 |
| 2015-11-10 | 394 | 394 | 394 | 394 | 2,500 | 394 |
| 2015-11-09 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2015-11-06 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2015-11-05 | 393 | 393 | 393 | 393 | 300 | 393 |
| 2015-11-04 | 397 | 397 | 393 | 393 | 400 | 393 |
| 2015-11-02 | 397 | 398 | 396 | 398 | 1,500 | 398 |
| 2015-10-30 | 394 | 395 | 394 | 395 | 800 | 395 |
| 2015-10-29 | 395 | 395 | 395 | 395 | 400 | 395 |
| 2015-10-28 | 395 | 396 | 394 | 394 | 400 | 394 |
| 2015-10-27 | 396 | 396 | 395 | 395 | 2,100 | 395 |
| 2015-10-26 | 398 | 398 | 392 | 392 | 1,500 | 392 |
| 2015-10-23 | 394 | 395 | 393 | 395 | 600 | 395 |
| 2015-10-22 | 395 | 395 | 395 | 395 | 1,600 | 395 |
| 2015-10-21 | 396 | 396 | 395 | 395 | 1,000 | 395 |
| 2015-10-20 | 394 | 397 | 394 | 396 | 4,500 | 396 |
| 2015-10-19 | 390 | 396 | 390 | 396 | 4,200 | 396 |
| 2015-10-16 | 388 | 395 | 385 | 395 | 2,700 | 395 |
| 2015-10-15 | 387 | 390 | 386 | 390 | 700 | 390 |
| 2015-10-14 | 387 | 387 | 386 | 386 | 1,100 | 386 |
| 2015-10-13 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2015-10-07 | 397 | 397 | 397 | 397 | 6,000 | 397 |
| 2015-10-06 | 386 | 386 | 382 | 384 | 11,200 | 384 |
| 2015-10-05 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2015-10-02 | 381 | 382 | 380 | 381 | 7,100 | 381 |
| 2015-10-01 | 381 | 381 | 381 | 381 | 1,100 | 381 |
| 2015-09-30 | 383 | 383 | 381 | 382 | 1,400 | 382 |
| 2015-09-29 | 381 | 382 | 380 | 382 | 6,400 | 382 |
| 2015-09-28 | 410 | 410 | 380 | 380 | 7,900 | 380 |
| 2015-09-25 | 389 | 389 | 378 | 378 | 1,700 | 378 |
| 2015-09-24 | 381 | 384 | 381 | 384 | 200 | 384 |
| 2015-09-18 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2015-09-17 | 381 | 384 | 376 | 383 | 6,700 | 383 |
| 2015-09-16 | 387 | 391 | 385 | 389 | 5,200 | 389 |
| 2015-09-15 | 392 | 401 | 392 | 395 | 700 | 395 |
| 2015-09-14 | 383 | 423 | 383 | 419 | 12,900 | 419 |
| 2015-09-11 | 382 | 387 | 382 | 387 | 200 | 387 |
| 2015-09-10 | 382 | 382 | 381 | 381 | 1,000 | 381 |
| 2015-09-09 | 381 | 389 | 381 | 389 | 2,900 | 389 |
| 2015-09-08 | 384 | 384 | 380 | 381 | 300 | 381 |
| 2015-09-07 | 377 | 377 | 377 | 377 | 1,900 | 377 |
| 2015-09-04 | 385 | 385 | 385 | 385 | 600 | 385 |
| 2015-09-03 | 386 | 386 | 385 | 385 | 1,900 | 385 |
| 2015-09-02 | 386 | 386 | 385 | 385 | 4,900 | 385 |
| 2015-09-01 | 386 | 386 | 385 | 385 | 2,400 | 385 |
| 2015-08-31 | 388 | 389 | 385 | 385 | 8,300 | 385 |
| 2015-08-28 | 385 | 397 | 380 | 386 | 5,600 | 386 |
| 2015-08-27 | 383 | 397 | 381 | 386 | 7,600 | 386 |
| 2015-08-26 | 415 | 415 | 391 | 391 | 5,600 | 391 |
| 2015-08-25 | 371 | 390 | 364 | 385 | 11,900 | 385 |
| 2015-08-24 | 392 | 395 | 385 | 385 | 14,200 | 385 |
| 2015-08-21 | 401 | 414 | 398 | 401 | 13,100 | 401 |
| 2015-08-20 | 408 | 408 | 401 | 402 | 5,400 | 402 |
| 2015-08-19 | 402 | 422 | 401 | 401 | 16,700 | 401 |
| 2015-08-18 | 391 | 410 | 391 | 401 | 52,500 | 401 |
| 2015-08-17 | 440 | 450 | 440 | 444 | 23,100 | 444 |
| 2015-08-14 | 440 | 443 | 440 | 441 | 12,100 | 441 |
| 2015-08-13 | 440 | 442 | 440 | 442 | 7,000 | 442 |
| 2015-08-12 | 442 | 444 | 440 | 440 | 6,500 | 440 |
| 2015-08-11 | 442 | 444 | 438 | 442 | 6,900 | 442 |
| 2015-08-10 | 437 | 442 | 436 | 442 | 6,400 | 442 |
| 2015-08-07 | 439 | 440 | 437 | 437 | 7,300 | 437 |
| 2015-08-06 | 439 | 440 | 438 | 439 | 3,300 | 439 |
| 2015-08-05 | 433 | 440 | 433 | 440 | 3,600 | 440 |
| 2015-08-04 | 439 | 439 | 433 | 437 | 4,200 | 437 |
| 2015-08-03 | 438 | 440 | 436 | 439 | 12,500 | 439 |
| 2015-07-31 | 436 | 436 | 432 | 432 | 4,800 | 432 |
| 2015-07-30 | 432 | 440 | 430 | 433 | 6,100 | 433 |
| 2015-07-29 | 440 | 442 | 431 | 431 | 5,600 | 431 |
| 2015-07-28 | 437 | 437 | 437 | 437 | 100 | 437 |
| 2015-07-27 | 436 | 439 | 432 | 439 | 3,300 | 439 |
| 2015-07-24 | 433 | 438 | 433 | 436 | 1,300 | 436 |
| 2015-07-23 | 441 | 442 | 415 | 434 | 19,900 | 434 |
| 2015-07-22 | 440 | 442 | 440 | 442 | 700 | 442 |
| 2015-07-21 | 440 | 442 | 440 | 442 | 3,700 | 442 |
| 2015-07-17 | 438 | 440 | 438 | 440 | 3,700 | 440 |
| 2015-07-16 | 440 | 440 | 438 | 438 | 3,300 | 438 |
| 2015-07-15 | 439 | 444 | 439 | 443 | 2,800 | 443 |
| 2015-07-14 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2015-07-13 | 421 | 440 | 421 | 437 | 4,700 | 437 |
| 2015-07-10 | 421 | 426 | 418 | 425 | 3,700 | 425 |
| 2015-07-09 | 422 | 436 | 400 | 436 | 12,900 | 436 |
| 2015-07-08 | 445 | 445 | 435 | 441 | 9,600 | 441 |
| 2015-07-07 | 435 | 445 | 435 | 445 | 600 | 445 |
| 2015-07-06 | 440 | 440 | 435 | 435 | 5,900 | 435 |
| 2015-07-03 | 444 | 444 | 440 | 440 | 1,400 | 440 |
| 2015-07-02 | 440 | 445 | 439 | 445 | 3,800 | 445 |
| 2015-07-01 | 437 | 438 | 437 | 438 | 2,400 | 438 |
| 2015-06-30 | 421 | 438 | 421 | 438 | 5,900 | 438 |
| 2015-06-29 | 430 | 435 | 420 | 429 | 4,000 | 429 |
| 2015-06-26 | 440 | 447 | 430 | 430 | 8,600 | 430 |
| 2015-06-25 | 430 | 437 | 430 | 437 | 900 | 437 |
| 2015-06-24 | 433 | 433 | 433 | 433 | 1,200 | 433 |
| 2015-06-23 | 426 | 427 | 425 | 425 | 6,500 | 425 |
| 2015-06-22 | 435 | 435 | 425 | 425 | 1,400 | 425 |
| 2015-06-19 | 438 | 438 | 390 | 428 | 13,700 | 428 |
| 2015-06-18 | 437 | 443 | 435 | 438 | 7,500 | 438 |
| 2015-06-17 | 443 | 443 | 435 | 435 | 2,300 | 435 |
| 2015-06-16 | 444 | 444 | 436 | 436 | 1,500 | 436 |
| 2015-06-15 | 438 | 449 | 432 | 443 | 6,500 | 443 |
| 2015-06-12 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2015-06-11 | 448 | 448 | 432 | 446 | 3,400 | 446 |
| 2015-06-10 | 440 | 450 | 440 | 450 | 3,200 | 450 |
| 2015-06-09 | 449 | 449 | 440 | 440 | 4,100 | 440 |
| 2015-06-08 | 448 | 449 | 448 | 449 | 3,000 | 449 |
| 2015-06-05 | 441 | 443 | 435 | 443 | 1,400 | 443 |
| 2015-06-04 | 435 | 446 | 435 | 444 | 2,100 | 444 |
| 2015-06-03 | 446 | 446 | 432 | 436 | 4,600 | 436 |
| 2015-06-02 | 430 | 455 | 430 | 446 | 6,900 | 446 |
| 2015-06-01 | 420 | 430 | 416 | 430 | 7,700 | 430 |
| 2015-05-29 | 420 | 422 | 420 | 420 | 3,700 | 420 |
| 2015-05-28 | 420 | 420 | 417 | 420 | 3,600 | 420 |
| 2015-05-27 | 413 | 416 | 413 | 416 | 7,700 | 416 |
| 2015-05-26 | 409 | 411 | 408 | 411 | 2,900 | 411 |
| 2015-05-25 | 407 | 408 | 406 | 408 | 2,900 | 408 |
| 2015-05-22 | 407 | 407 | 406 | 406 | 3,000 | 406 |
| 2015-05-21 | 405 | 408 | 405 | 408 | 1,900 | 408 |
| 2015-05-20 | 402 | 405 | 402 | 405 | 1,700 | 405 |
| 2015-05-19 | 405 | 405 | 400 | 401 | 3,000 | 401 |
| 2015-05-18 | 405 | 405 | 399 | 405 | 10,200 | 405 |
| 2015-05-15 | 405 | 405 | 405 | 405 | 2,500 | 405 |
| 2015-05-14 | 404 | 404 | 402 | 402 | 1,200 | 402 |
| 2015-05-13 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2015-05-12 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2015-05-11 | 400 | 404 | 399 | 404 | 3,200 | 404 |
| 2015-05-08 | 399 | 402 | 399 | 402 | 2,500 | 402 |
| 2015-05-07 | 406 | 406 | 400 | 405 | 5,100 | 405 |
| 2015-05-01 | 398 | 402 | 398 | 402 | 1,600 | 402 |
| 2015-04-30 | 398 | 401 | 398 | 400 | 2,600 | 400 |
| 2015-04-28 | 400 | 400 | 395 | 398 | 9,200 | 398 |
| 2015-04-27 | 405 | 405 | 400 | 400 | 9,200 | 400 |
| 2015-04-24 | 394 | 405 | 394 | 400 | 3,000 | 400 |
| 2015-04-23 | 398 | 400 | 398 | 398 | 2,000 | 398 |
| 2015-04-22 | 405 | 407 | 395 | 397 | 2,100 | 397 |
| 2015-04-21 | 404 | 408 | 400 | 408 | 9,600 | 408 |
| 2015-04-20 | 394 | 410 | 394 | 404 | 3,300 | 404 |
| 2015-04-17 | 394 | 400 | 394 | 398 | 3,400 | 398 |
| 2015-04-16 | 400 | 400 | 393 | 399 | 1,400 | 399 |
| 2015-04-15 | 392 | 400 | 392 | 400 | 4,700 | 400 |
| 2015-04-14 | 392 | 398 | 392 | 398 | 3,300 | 398 |
| 2015-04-13 | 398 | 398 | 395 | 398 | 2,200 | 398 |
| 2015-04-10 | 399 | 399 | 391 | 399 | 3,600 | 399 |
| 2015-04-09 | 397 | 399 | 396 | 399 | 1,800 | 399 |
| 2015-04-08 | 397 | 397 | 396 | 396 | 1,200 | 396 |
| 2015-04-07 | 400 | 400 | 391 | 398 | 4,700 | 398 |
| 2015-04-06 | 398 | 400 | 395 | 398 | 3,100 | 398 |
| 2015-04-03 | 397 | 397 | 391 | 397 | 1,300 | 397 |
| 2015-04-02 | 398 | 398 | 390 | 397 | 1,700 | 397 |
| 2015-04-01 | 389 | 390 | 389 | 390 | 1,400 | 390 |
| 2015-03-31 | 387 | 398 | 386 | 397 | 5,800 | 397 |
| 2015-03-30 | 391 | 392 | 385 | 385 | 2,500 | 385 |
| 2015-03-27 | 394 | 394 | 387 | 394 | 2,500 | 394 |
| 2015-03-26 | 389 | 395 | 389 | 394 | 4,500 | 394 |
| 2015-03-25 | 391 | 395 | 391 | 395 | 2,600 | 395 |
| 2015-03-24 | 392 | 393 | 392 | 393 | 2,100 | 393 |
| 2015-03-23 | 387 | 392 | 382 | 391 | 6,900 | 391 |
| 2015-03-20 | 384 | 385 | 380 | 385 | 3,600 | 385 |
| 2015-03-19 | 380 | 384 | 380 | 384 | 5,600 | 384 |
| 2015-03-18 | 378 | 378 | 376 | 378 | 1,900 | 378 |
| 2015-03-17 | 378 | 378 | 378 | 378 | 700 | 378 |
| 2015-03-16 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2015-03-13 | 374 | 377 | 374 | 377 | 1,000 | 377 |
| 2015-03-12 | 375 | 375 | 371 | 375 | 1,100 | 375 |
| 2015-03-11 | 374 | 375 | 373 | 375 | 1,300 | 375 |
| 2015-03-10 | 377 | 377 | 374 | 375 | 2,300 | 375 |
| 2015-03-09 | 375 | 375 | 375 | 375 | 1,200 | 375 |
| 2015-03-06 | 375 | 380 | 374 | 374 | 3,800 | 374 |
| 2015-03-05 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2015-03-04 | 372 | 372 | 372 | 372 | 600 | 372 |
| 2015-03-03 | 372 | 372 | 370 | 370 | 1,500 | 370 |
| 2015-03-02 | 379 | 380 | 369 | 369 | 4,700 | 369 |
| 2015-02-27 | 383 | 383 | 379 | 379 | 3,800 | 379 |
| 2015-02-26 | 375 | 379 | 375 | 379 | 1,800 | 379 |
| 2015-02-25 | 379 | 379 | 377 | 377 | 500 | 377 |
| 2015-02-24 | 378 | 379 | 378 | 378 | 800 | 378 |
| 2015-02-23 | 379 | 379 | 375 | 375 | 1,200 | 375 |
| 2015-02-20 | 374 | 375 | 374 | 375 | 2,100 | 375 |
| 2015-02-19 | 370 | 370 | 369 | 369 | 2,000 | 369 |
| 2015-02-18 | 370 | 372 | 370 | 370 | 5,100 | 370 |
| 2015-02-17 | 379 | 379 | 373 | 379 | 1,700 | 379 |
| 2015-02-16 | 375 | 375 | 372 | 372 | 5,100 | 372 |
| 2015-02-13 | 368 | 375 | 368 | 375 | 1,700 | 375 |
| 2015-02-12 | 370 | 372 | 365 | 372 | 1,800 | 372 |
| 2015-02-09 | 375 | 375 | 365 | 365 | 1,600 | 365 |
| 2015-02-06 | 372 | 374 | 372 | 374 | 1,600 | 374 |
| 2015-02-05 | 370 | 372 | 370 | 372 | 2,200 | 372 |
| 2015-02-04 | 366 | 367 | 366 | 367 | 1,100 | 367 |
| 2015-02-03 | 368 | 370 | 367 | 367 | 400 | 367 |
| 2015-02-02 | 371 | 371 | 368 | 368 | 2,500 | 368 |
| 2015-01-30 | 368 | 368 | 367 | 367 | 800 | 367 |
| 2015-01-29 | 367 | 368 | 367 | 368 | 400 | 368 |
| 2015-01-28 | 371 | 371 | 369 | 370 | 1,100 | 370 |
| 2015-01-27 | 370 | 371 | 370 | 370 | 2,200 | 370 |
| 2015-01-26 | 370 | 370 | 369 | 370 | 400 | 370 |
| 2015-01-23 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2015-01-22 | 369 | 370 | 366 | 366 | 2,700 | 366 |
| 2015-01-21 | 365 | 365 | 365 | 365 | 500 | 365 |
| 2015-01-20 | 362 | 364 | 362 | 364 | 1,700 | 364 |
| 2015-01-19 | 364 | 364 | 362 | 362 | 2,100 | 362 |
| 2015-01-16 | 365 | 366 | 362 | 362 | 5,600 | 362 |
| 2015-01-15 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2015-01-13 | 365 | 365 | 364 | 365 | 3,600 | 365 |
| 2015-01-09 | 362 | 365 | 362 | 365 | 2,400 | 365 |
| 2015-01-08 | 363 | 364 | 363 | 364 | 900 | 364 |
| 2015-01-07 | 363 | 363 | 361 | 362 | 700 | 362 |
| 2015-01-06 | 362 | 363 | 362 | 363 | 2,500 | 363 |
| 2015-01-05 | 362 | 364 | 362 | 364 | 2,400 | 364 |
分割・併合履歴 ： なし
