7870 福島印刷(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30385385385385300385
2016-12-29386386384386700386
2016-12-28384387384387600387
2016-12-273883883823826,600382
2016-12-263873893873881,400388
2016-12-223893893823855,200385
2016-12-21390390390390600390
2016-12-203883893883891,400389
2016-12-193893893853891,700389
2016-12-163903923903921,100392
2016-12-153903943903941,100394
2016-12-14394394394394100394
2016-12-133853943853941,100394
2016-12-123943983823833,000383
2016-12-093873993873992,400399
2016-12-083913933913931,100393
2016-12-063943943913911,700391
2016-12-05394394393393800393
2016-12-023944033854029,200402
2016-12-013984003953955,300395
2016-11-303993993963982,800398
2016-11-293943993943992,300399
2016-11-283973983903956,300395
2016-11-253903953903954,900395
2016-11-243883903873904,900390
2016-11-223833883833871,400387
2016-11-213803813783813,000381
2016-11-183853853703794,300379
2016-11-163783783763761,400376
2016-11-153773773773771,700377
2016-11-14373376373376200376
2016-11-11375375375375600375
2016-11-103733743733732,500373
2016-11-09375375373373600373
2016-11-083723723723721,000372
2016-11-073743743723722,500372
2016-11-04374374373373400373
2016-11-023733733723732,300373
2016-11-013753753753751,500375
2016-10-313683753683753,200375
2016-10-28370370370370200370
2016-10-273703703663705,100370
2016-10-263703703703701,200370
2016-10-25369370369370400370
2016-10-243713743633673,200367
2016-10-213713713713711,100371
2016-10-19367370367370800370
2016-10-173723733673731,200373
2016-10-133653653653651,000365
2016-10-123643653643651,200365
2016-10-113653653643651,900365
2016-10-073643653643641,300364
2016-10-063673723663672,100367
2016-10-053663673643671,000367
2016-10-04364365364365300365
2016-10-033693693643662,300366
2016-09-303653703643643,200364
2016-09-293663673653651,300365
2016-09-283653723653665,000366
2016-09-273693693653658,000365
2016-09-263733753693703,300370
2016-09-233733733723721,300372
2016-09-213713733703731,700373
2016-09-203713713713711,200371
2016-09-16374374371371800371
2016-09-15371371371371200371
2016-09-143713713703701,200370
2016-09-13373373373373100373
2016-09-12373373373373300373
2016-09-093753753703711,700371
2016-09-08375375370370500370
2016-09-07375375375375100375
2016-09-06370370370370100370
2016-09-05373373373373500373
2016-09-023663663663661,100366
2016-09-013693693693692,100369
2016-08-30372372369369300369
2016-08-293713713683686,200368
2016-08-263753793733766,800376
2016-08-253763793743754,100375
2016-08-243773773743765,200376
2016-08-2337637736737711,100377
2016-08-223643793633779,300377
2016-08-193673673663666,600366
2016-08-183723723663667,700366
2016-08-1736637836237130,600371
2016-08-1639739938039532,700395
2016-08-153993993943988,500398
2016-08-1238939938839910,600399
2016-08-103903923893919,600391
2016-08-093943953883948,600394
2016-08-083903983903967,100396
2016-08-054004043843977,100397
2016-08-044054054004057,000405
2016-08-034094144094143,300414
2016-08-0244044039841464,000414
2016-08-014134184114189,600418
2016-07-294134134124132,600413
2016-07-284114114104102,900410
2016-07-274104114104102,600410
2016-07-26411411411411400411
2016-07-254064104064102,800410
2016-07-224124124104101,200410
2016-07-214134134114111,600411
2016-07-204104144064105,000410
2016-07-194124124064065,300406
2016-07-134104124104122,100412
2016-07-12409409409409200409
2016-07-11410410410410100410
2016-07-074104104004102,500410
2016-07-064154154124121,400412
2016-07-054064144064142,200414
2016-07-044014104014092,400409
2016-07-01397397397397100397
2016-06-30397397397397500397
2016-06-283994063994058,700405
2016-06-273984003984005,900400
2016-06-243903973853853,700385
2016-06-223943943883881,300388
2016-06-21390390390390500390
2016-06-20388398388398600398
2016-06-173913953893891,700389
2016-06-163943943903922,200392
2016-06-15396396396396600396
2016-06-144064063993991,900399
2016-06-13403403403403100403
2016-06-104124124024101,900410
2016-06-09411411411411100411
2016-06-08406406406406900406
2016-06-06411411411411900411
2016-06-03407407407407100407
2016-06-02412412412412100412
2016-06-014054134054131,800413
2016-05-314134134074074,900407
2016-05-304084084054088,000408
2016-05-274094094084094,000409
2016-05-264054084054062,100406
2016-05-254094094054051,300405
2016-05-244084084054053,700405
2016-05-234104124074121,400412
2016-05-204124124104102,500410
2016-05-19411411411411100411
2016-05-184134134064123,900412
2016-05-174134134104131,300413
2016-05-164104104104101,200410
2016-05-134134134014028,900402
2016-05-124124124074102,300410
2016-05-114134134064102,900410
2016-05-104104124004034,900403
2016-05-094114134054054,900405
2016-05-064044134044132,900413
2016-05-024054054014043,000404
2016-04-28404404404404200404
2016-04-274034034004003,900400
2016-04-264004024004027,600402
2016-04-253964003964003,600400
2016-04-223933953933951,500395
2016-04-21400400397400600400
2016-04-203984003944002,100400
2016-04-193963963963961,100396
2016-04-18396396396396100396
2016-04-154004003963962,200396
2016-04-144004004004001,100400
2016-04-134004003953952,200395
2016-04-123994003994002,300400
2016-04-11399399399399900399
2016-04-07395396395396700396
2016-04-06397397397397400397
2016-04-05398398398398200398
2016-04-04399399399399400399
2016-04-014004003963961,700396
2016-03-31397397397397700397
2016-03-303984003984003,600400
2016-03-293983983943981,600398
2016-03-283933983933981,200398
2016-03-253943943863942,000394
2016-03-243903903903901,800390
2016-03-23395395395395800395
2016-03-22390390387387800387
2016-03-18396396393395500395
2016-03-163953963953961,300396
2016-03-14382398382396800396
2016-03-113923933903901,400390
2016-03-10393393393393200393
2016-03-09383383383383400383
2016-03-08384384382382500382
2016-03-07380380380380200380
2016-03-043793793763761,400376
2016-03-03372378371373700373
2016-03-023703843703731,000373
2016-03-013763763703701,600370
2016-02-29376376376376100376
2016-02-263823893763762,300376
2016-02-25375383375383700383
2016-02-24372372372372100372
2016-02-23365376365376300376
2016-02-22370370370370100370
2016-02-19360362360362400362
2016-02-18362362362362100362
2016-02-173663743553552,900355
2016-02-16370372366366900366
2016-02-153563713563702,300370
2016-02-123563673493648,000364
2016-02-10380380380380400380
2016-02-09395395386386200386
2016-02-083983983853871,300387
2016-02-05400400400400300400
2016-02-04395399395395800395
2016-02-02399399399399100399
2016-02-013993993993991,000399
2016-01-293893903893901,100390
2016-01-273923993923992,200399
2016-01-263823843773841,300384
2016-01-253783813783812,000381
2016-01-223733803733803,300380
2016-01-21377378377378700378
2016-01-203813813773771,700377
2016-01-19397397397397100397
2016-01-18397397397397900397
2016-01-153853903853901,200390
2016-01-13396396396396200396
2016-01-124004003803803,600380
2016-01-084004004004001,200400
2016-01-074004014004002,500400
2016-01-064044044004005,900400
2016-01-05400400400400900400
2016-01-044064064054051,600405

分割・併合履歴 : なし