7870 福島印刷(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	420	420	413	420	1,000	420
2023-12-28	416	419	415	419	2,100	419
2023-12-27	413	416	410	410	8,900	410
2023-12-26	418	418	412	413	7,500	413
2023-12-25	417	418	417	418	2,700	418
2023-12-22	420	421	417	417	800	417
2023-12-21	421	422	416	417	7,000	417
2023-12-20	419	419	417	417	4,200	417
2023-12-19	421	421	421	421	200	421
2023-12-18	424	425	419	419	3,900	419
2023-12-15	416	424	416	424	5,300	424
2023-12-14	424	424	422	422	200	422
2023-12-13	425	425	419	424	3,300	424
2023-12-12	418	424	417	424	3,900	424
2023-12-11	418	421	417	420	2,600	420
2023-12-08	424	424	424	424	100	424
2023-12-07	421	425	418	425	2,400	425
2023-12-06	420	420	416	420	2,400	420
2023-12-05	415	420	415	420	2,500	420
2023-12-04	421	421	420	420	5,600	420
2023-12-01	415	416	415	416	2,200	416
2023-11-30	416	417	415	417	4,800	417
2023-11-29	419	419	419	419	600	419
2023-11-28	418	418	417	418	1,700	418
2023-11-27	417	417	415	417	2,300	417
2023-11-24	416	416	415	415	2,900	415
2023-11-22	416	417	416	416	2,600	416
2023-11-21	414	415	413	415	2,600	415
2023-11-20	414	417	414	414	4,400	414
2023-11-17	416	418	413	415	3,100	415
2023-11-16	415	415	413	415	1,500	415
2023-11-15	414	414	414	414	500	414
2023-11-14	414	415	414	414	600	414
2023-11-13	414	414	411	413	700	413
2023-11-10	412	412	410	412	1,200	412
2023-11-09	414	414	411	411	4,700	411
2023-11-08	412	413	410	413	4,000	413
2023-11-07	416	416	410	415	4,200	415
2023-11-06	-	-	-	416	-	416
2023-11-02	416	416	416	416	100	416
2023-11-01	414	416	414	416	1,100	416
2023-10-31	414	415	414	415	200	415
2023-10-30	410	420	410	412	2,200	412
2023-10-27	417	419	411	413	7,000	413
2023-10-26	427	427	413	413	5,400	413
2023-10-25	420	426	420	426	3,600	426
2023-10-24	423	423	423	423	500	423
2023-10-23	-	-	-	423	-	423
2023-10-20	423	425	423	423	700	423
2023-10-19	424	426	424	426	1,200	426
2023-10-18	-	-	-	428	-	428
2023-10-17	424	428	424	428	2,900	428
2023-10-16	429	429	423	425	2,900	425
2023-10-13	431	434	426	432	1,700	432
2023-10-12	430	430	429	429	1,500	429
2023-10-11	425	427	425	427	2,300	427
2023-10-10	427	429	425	429	1,100	429
2023-10-06	429	429	429	429	100	429
2023-10-05	434	434	434	434	1,000	434
2023-10-04	425	434	425	434	2,200	434
2023-10-03	430	430	427	428	1,900	428
2023-10-02	434	434	428	434	3,700	434
2023-09-29	431	437	431	437	5,500	437
2023-09-28	443	447	432	447	4,000	447
2023-09-27	424	450	424	447	10,200	447
2023-09-26	438	450	436	438	5,300	438
2023-09-25	430	460	425	460	13,000	460
2023-09-22	431	431	428	428	500	428
2023-09-21	435	438	435	438	1,700	438
2023-09-20	428	428	428	428	1,000	428
2023-09-19	428	428	428	428	1,100	428
2023-09-15	429	431	429	431	3,300	431
2023-09-14	428	434	428	434	1,700	434
2023-09-13	425	448	425	430	6,400	430
2023-09-12	426	430	426	430	3,800	430
2023-09-11	424	424	422	423	3,100	423
2023-09-08	427	427	422	424	4,000	424
2023-09-07	422	423	422	423	2,500	423
2023-09-06	423	423	422	423	1,400	423
2023-09-05	422	422	421	421	2,800	421
2023-09-04	427	427	420	422	5,400	422
2023-09-01	413	456	412	419	46,800	419
2023-08-31	415	416	414	415	4,500	415
2023-08-30	411	418	410	415	12,800	415
2023-08-29	417	418	415	418	7,700	418
2023-08-28	419	419	413	414	7,100	414
2023-08-25	413	415	412	415	7,600	415
2023-08-24	411	412	411	411	3,800	411
2023-08-23	412	412	411	412	3,500	412
2023-08-22	410	410	408	409	2,000	409
2023-08-21	410	414	408	410	5,900	410
2023-08-18	412	414	408	411	15,200	411
2023-08-17	411	416	408	413	48,300	413
2023-08-16	457	465	457	465	30,500	465
2023-08-15	457	464	457	463	11,100	463
2023-08-14	460	461	457	458	31,800	458
2023-08-10	463	465	462	464	13,400	464
2023-08-09	462	464	462	463	7,100	463
2023-08-08	465	466	464	464	8,600	464
2023-08-07	464	465	463	465	9,800	465
2023-08-04	464	465	463	465	5,900	465
2023-08-03	465	466	464	465	2,900	465
2023-08-02	467	468	465	467	11,200	467
2023-08-01	464	466	464	466	5,400	466
2023-07-31	464	466	463	465	12,400	465
2023-07-28	464	466	463	466	5,800	466
2023-07-27	463	464	460	464	3,800	464
2023-07-26	460	463	460	463	2,900	463
2023-07-25	460	460	459	460	3,100	460
2023-07-24	464	465	460	460	5,900	460
2023-07-21	462	462	459	460	2,300	460
2023-07-20	460	463	460	463	1,600	463
2023-07-19	460	464	455	464	5,300	464
2023-07-18	458	462	458	462	4,600	462
2023-07-14	460	461	458	460	5,400	460
2023-07-13	462	462	460	460	1,900	460
2023-07-12	461	463	460	460	2,900	460
2023-07-11	461	462	461	462	1,100	462
2023-07-10	460	460	459	460	500	460
2023-07-07	460	460	459	459	2,300	459
2023-07-06	460	465	457	464	3,700	464
2023-07-05	465	465	456	460	4,200	460
2023-07-04	460	463	459	460	11,900	460
2023-07-03	459	460	455	459	6,400	459
2023-06-30	458	458	450	453	5,600	453
2023-06-29	450	450	450	450	1,400	450
2023-06-28	455	459	446	446	6,700	446
2023-06-27	443	453	443	450	1,400	450
2023-06-26	443	462	443	462	18,700	462
2023-06-23	441	441	440	440	500	440
2023-06-22	441	442	441	442	1,200	442
2023-06-21	441	441	439	441	3,700	441
2023-06-20	440	441	440	441	1,600	441
2023-06-19	441	441	441	441	200	441
2023-06-16	442	442	442	442	300	442
2023-06-15	442	442	442	442	200	442
2023-06-14	440	442	436	436	5,600	436
2023-06-13	439	440	439	439	900	439
2023-06-12	442	445	438	440	3,200	440
2023-06-09	444	444	443	443	1,500	443
2023-06-08	443	444	443	443	500	443
2023-06-07	444	445	440	440	1,600	440
2023-06-06	444	445	444	445	1,400	445
2023-06-05	447	447	445	445	1,100	445
2023-06-02	448	448	447	447	500	447
2023-06-01	-	-	-	445	-	445
2023-05-31	447	447	445	445	3,900	445
2023-05-30	451	451	446	446	2,100	446
2023-05-29	450	450	450	450	1,000	450
2023-05-26	449	453	445	450	4,700	450
2023-05-25	443	443	443	443	100	443
2023-05-24	439	439	438	438	1,500	438
2023-05-23	440	441	440	440	1,800	440
2023-05-22	438	438	438	438	1,600	438
2023-05-19	442	442	438	438	1,500	438
2023-05-18	442	453	441	442	1,700	442
2023-05-17	442	442	442	442	500	442
2023-05-16	447	449	441	441	2,100	441
2023-05-15	455	455	436	445	8,000	445
2023-05-12	455	455	455	455	300	455
2023-05-11	455	455	455	455	100	455
2023-05-10	455	459	450	455	3,300	455
2023-05-09	454	454	445	446	3,600	446
2023-05-08	448	451	448	451	1,000	451
2023-05-02	-	-	-	448	-	448
2023-05-01	448	448	447	448	2,400	448
2023-04-28	443	448	443	447	600	447
2023-04-27	448	448	448	448	900	448
2023-04-26	448	448	442	442	2,300	442
2023-04-25	448	448	448	448	300	448
2023-04-24	445	448	445	448	3,200	448
2023-04-21	-	-	-	444	-	444
2023-04-20	444	444	444	444	200	444
2023-04-19	444	446	444	446	3,400	446
2023-04-18	443	443	440	442	1,500	442
2023-04-17	439	440	439	440	500	440
2023-04-14	-	-	-	434	-	434
2023-04-13	434	434	434	434	1,100	434
2023-04-12	-	-	-	434	-	434
2023-04-11	438	438	434	434	400	434
2023-04-10	436	436	436	436	100	436
2023-04-07	429	439	429	439	5,700	439
2023-04-06	431	431	431	431	1,100	431
2023-04-05	438	438	438	438	100	438
2023-04-04	436	436	435	435	400	435
2023-04-03	440	440	431	436	3,100	436
2023-03-31	426	431	425	431	4,000	431
2023-03-30	429	431	426	431	3,500	431
2023-03-29	431	431	431	431	500	431
2023-03-28	431	431	430	431	7,200	431
2023-03-27	441	443	431	431	5,300	431
2023-03-24	430	433	430	433	2,600	433
2023-03-23	430	430	426	426	1,000	426
2023-03-22	429	430	429	430	700	430
2023-03-20	428	428	428	428	300	428
2023-03-17	-	-	-	420	-	420
2023-03-16	421	421	420	420	500	420
2023-03-15	421	421	421	421	100	421
2023-03-14	425	425	419	420	2,600	420
2023-03-13	432	432	426	426	2,300	426
2023-03-10	431	431	431	431	500	431
2023-03-09	431	431	431	431	1,200	431
2023-03-08	444	444	440	440	4,600	440
2023-03-07	431	431	431	431	100	431
2023-03-06	434	434	427	427	2,700	427
2023-03-03	430	430	430	430	200	430
2023-03-02	-	-	-	425	-	425
2023-03-01	427	427	425	425	200	425
2023-02-28	428	428	426	426	300	426
2023-02-27	433	433	422	427	1,500	427
2023-02-24	421	422	421	422	300	422
2023-02-22	423	426	419	419	4,200	419
2023-02-21	423	424	419	422	2,400	422
2023-02-20	421	423	420	420	3,400	420
2023-02-17	415	419	415	418	2,200	418
2023-02-16	420	420	415	416	1,300	416
2023-02-15	423	423	420	420	500	420
2023-02-14	421	422	420	422	2,600	422
2023-02-13	418	420	418	420	200	420
2023-02-10	419	419	417	417	400	417
2023-02-09	421	421	419	421	400	421
2023-02-08	422	422	417	421	1,000	421
2023-02-07	419	419	419	419	200	419
2023-02-06	420	420	419	419	900	419
2023-02-03	418	419	418	419	1,300	419
2023-02-02	415	415	415	415	300	415
2023-02-01	415	420	415	415	1,600	415
2023-01-31	420	420	411	418	4,700	418
2023-01-30	418	419	412	419	3,900	419
2023-01-27	417	417	409	416	2,700	416
2023-01-26	415	415	407	410	1,500	410
2023-01-25	415	415	414	414	400	414
2023-01-24	415	415	415	415	1,700	415
2023-01-23	413	414	413	414	1,500	414
2023-01-20	-	-	-	412	-	412
2023-01-19	412	412	412	412	100	412
2023-01-18	410	410	410	410	1,200	410
2023-01-17	405	405	405	405	100	405
2023-01-16	405	405	405	405	1,000	405
2023-01-13	410	410	405	410	400	410
2023-01-12	408	408	408	408	1,100	408
2023-01-11	405	415	405	407	4,300	407
2023-01-10	403	403	403	403	400	403
2023-01-06	402	402	402	402	100	402
2023-01-05	402	402	402	402	100	402
2023-01-04	402	402	402	402	100	402

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30