7246 プレス工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2822723022622655,000199.47
1983-12-2723023322823081,000203
1983-12-2622522922522972,000202.12
1983-12-2422722722322593,000198.59
1983-12-2323323322822876,000201.24
1983-12-2223423423123272,000204.77
1983-12-21225227225225160,000198.59
1983-12-2022722722222263,000195.94
1983-12-1922422522122242,000195.94
1983-12-1723023022722722,000200.35
1983-12-1622423022422584,000198.59
1983-12-1522622622322459,000197.71
1983-12-1422022622022642,000199.47
1983-12-13229230225225155,000198.59
1983-12-12230232229229124,000202.12
1983-12-0923123122923082,000203
1983-12-0823423423223348,000205.65
1983-12-07236236232234118,000206.53
1983-12-0624024023623670,000208.30
1983-12-05239243236236112,000208.30
1983-12-03241244237237117,000209.18
1983-12-02236240236236165,000208.30
1983-12-01234235232233118,000205.65
1983-11-3024024023323440,000206.53
1983-11-2923924423723758,000209.18
1983-11-2824224623724472,000215.36
1983-11-2623523823223281,000204.77
1983-11-2523823823623671,000208.30
1983-11-2423824023823844,000210.06
1983-11-2224124723623888,000210.06
1983-11-21245248240241108,000212.71
1983-11-1923624023623641,000208.30
1983-11-18242242236237112,000209.18
1983-11-17242248242248146,000218.89
1983-11-16238249238248254,000218.89
1983-11-1524024023323686,000208.30
1983-11-1423524323324349,000214.48
1983-11-11236237229233139,000205.65
1983-11-10246246236236121,000208.30
1983-11-0924224524124579,000216.24
1983-11-0824324524224549,000216.24
1983-11-0724524724224285,000213.59
1983-11-0524825024324339,000214.48
1983-11-0424925424324670,000217.12
1983-11-02250255247250166,000220.65
1983-11-01250250248248174,000218.89
1983-10-31245248245248126,000218.89
1983-10-2924825024524574,000216.24
1983-10-28258260247247323,000218.01
1983-10-27247255247253192,000223.30
1983-10-26254254247247170,000218.01
1983-10-25254258251252223,000222.42
1983-10-24264264255256194,000225.95
1983-10-22266268256259435,000228.60
1983-10-212652692602621,536,000231.24
1983-10-20263263252260820,000229.48
1983-10-19250260248260583,000229.48
1983-10-18256256247247267,000218.01
1983-10-17256259252254331,000224.18
1983-10-15254263252260240,000229.48
1983-10-14255264253253462,000223.30
1983-10-132652722552581,985,999227.71
1983-10-12250265246265820,000233.89
1983-10-11254255248250349,000220.65
1983-10-07256259250255714,000225.07
1983-10-062652662562591,206,000228.60
1983-10-052572652542643,743,999233.01
1983-10-042492522462521,996,999222.42
1983-10-032502522452451,294,000216.24
1983-10-012402492402482,654,999218.89
1983-09-302272342232341,177,000206.53
1983-09-29225231220222574,000195.94
1983-09-28214224212220308,000194.18
1983-09-2721721721221245,000187.11
1983-09-26218218214214138,000188.88
1983-09-24217217216217137,000191.53
1983-09-22216218214217176,000191.53
1983-09-21210217208214172,000188.88
1983-09-2020821020621067,000185.35
1983-09-1920720720520773,000182.70
1983-09-1720820820620712,000182.70
1983-09-1620320920320627,000181.82
1983-09-1420120219819810,000174.76
1983-09-1319820219820231,000178.29
1983-09-12204204197197141,000173.88
1983-09-0920620820220280,000178.29
1983-09-0820320320220242,000178.29
1983-09-0720620820320388,000179.17
1983-09-0620620620520641,000181.82
1983-09-0520720820620628,000181.82
1983-09-0320820820720722,000182.70
1983-09-0221021020720737,000182.70
1983-09-0120821020721079,000185.35
1983-08-31209210205208117,000183.58
1983-08-3020520919520968,000184.47
1983-08-2920220220120176,000177.41
1983-08-2720220520220571,000180.94
1983-08-2620420420320322,000179.17
1983-08-2520420420220440,000180.05
1983-08-2420521020520834,000183.58
1983-08-2320820820520516,000180.94
1983-08-2220520620520537,000180.94
1983-08-2020420820420423,000180.05
1983-08-1920620620520543,000180.94
1983-08-1821021020520592,000180.94
1983-08-1720520820520845,000183.58
1983-08-1620820820320342,000179.17
1983-08-1520620920620727,000182.70
1983-08-1220320620320627,000181.82
1983-08-1121021020220224,000178.29
1983-08-1020220520220533,000180.94
1983-08-0920620620220246,000178.29
1983-08-0821221220820853,000183.58
1983-08-0621221421221230,000187.11
1983-08-05218218214214172,000188.88
1983-08-04215221214217691,000191.53
1983-08-03210215210215115,000189.76
1983-08-0221021121021059,000185.35
1983-08-01210212205211139,000186.23
1983-07-3021121221021074,000185.35
1983-07-2921121221021279,000187.11
1983-07-28212212211211157,000186.23
1983-07-27215215211211272,000186.23
1983-07-26210215210215154,000189.76
1983-07-2521621621021094,000185.35
1983-07-2321421521021189,000186.23
1983-07-22216216209209272,000184.47
1983-07-21215218214216392,000190.64
1983-07-20215215210213374,000188
1983-07-19205215204210524,000185.35
1983-07-1820520720220342,000179.17
1983-07-1520120820120688,000181.82
1983-07-1420520520120164,000177.41
1983-07-13207207204206112,000181.82
1983-07-12209210206207117,000182.70
1983-07-11212212209209202,000184.47
1983-07-09207214206213492,000188
1983-07-08200206199205194,000180.94
1983-07-07200200198198175,000174.76
1983-07-0620020019719786,000173.88
1983-07-0519819819719758,000173.88
1983-07-0419619819619827,000174.76
1983-07-021951951951957,000172.11
1983-07-0119719719519534,000172.11
1983-06-3019719719719739,000173.88
1983-06-2919920019719723,000173.88
1983-06-2819820019619745,000173.88
1983-06-2719819819719739,000173.88
1983-06-2519719719719719,000173.88
1983-06-2419819819719756,000173.88
1983-06-2319920019719856,000174.76
1983-06-2219820019720021,000176.52
1983-06-2119819819719772,000173.88
1983-06-2020120119719748,000173.88
1983-06-1720020119719891,000174.76
1983-06-1620120119920066,000176.52
1983-06-1520220219619681,000172.99
1983-06-1420520520020382,000179.17
1983-06-13207209205206208,000181.82
1983-06-11207208206207309,000182.70
1983-06-10202209200208756,000183.58
1983-06-09194202194202454,000178.29
1983-06-0819419419319439,000171.23
1983-06-07196196193193157,000170.34
1983-06-0619719719519631,000172.99
1983-06-0419619719619768,000173.88
1983-06-03197198195195166,000172.11
1983-06-0219719719619766,000173.88
1983-06-01197198196197176,000173.88
1983-05-3119319819219888,000174.76
1983-05-3019419519219352,000170.34
1983-05-2819519519119129,000168.58
1983-05-2718619818619667,000172.99
1983-05-261861861851853,000163.28
1983-05-2518619018518556,000163.28
1983-05-2418718718618619,000164.17
1983-05-2318919418818815,000165.93
1983-05-2018619018518659,000164.17
1983-05-1918818918518514,000163.28
1983-05-1818718718318387,000161.52
1983-05-17191191185185165,000163.28
1983-05-1619219218718729,000165.05
1983-05-1419419419219237,000169.46
1983-05-1319619719419548,000172.11
1983-05-12196200192192281,000169.46
1983-05-1019419419419433,000171.23
1983-05-0919519519219231,000169.46
1983-05-0719119219119225,000169.46
1983-05-0619519519019173,000168.58
1983-05-0419419519319572,000172.11
1983-05-0219419419419416,000171.23
1983-04-3019519519219217,000169.46
1983-04-2819119519119274,000169.46
1983-04-2719019319019151,000168.58
1983-04-2618819418819497,000171.23
1983-04-2518718718718731,000165.05
1983-04-2318718718518532,000163.28
1983-04-2218718718718713,000165.05
1983-04-2118718918518542,000163.28
1983-04-2018818818518533,000163.28
1983-04-1919019018818922,000166.81
1983-04-181891891891895,000166.81
1983-04-1518518818518831,000165.93
1983-04-1418618618618613,000164.17
1983-04-1318518518518520,000163.28
1983-04-1119019018518517,000163.28
1983-04-09190190190190133,000167.70
1983-04-0819119119019051,000167.70
1983-04-0719419418819359,000170.34
1983-04-0619419419419449,000171.23
1983-04-0519419519419445,000171.23
1983-04-04194197194194112,000171.23
1983-04-0219519619519663,000172.99
1983-04-0119519519419471,000171.23
1983-03-311951951951951,000172.11
1983-03-3019219619219427,000171.23
1983-03-2919719719719724,000173.88
1983-03-2819319818918954,000166.81
1983-03-2619319319319342,000170.34
1983-03-25191195191193112,000170.34
1983-03-2418919418919073,000167.70
1983-03-2318818918818916,000166.81
1983-03-2218718818618834,000165.93
1983-03-1818618718618642,000164.17
1983-03-1718618618618617,000164.17
1983-03-1618618718518635,000164.17
1983-03-1518518918518546,000163.28
1983-03-1418018318018250,000160.64
1983-03-121851851851854,000163.28
1983-03-1118318718318614,000164.17
1983-03-1018218718218755,000165.05
1983-03-0918118118118123,000159.75
1983-03-0818118118118134,000159.75
1983-03-071851851851857,000163.28
1983-03-0518118118118115,000159.75
1983-03-0418518918118130,000159.75
1983-03-0318718718518536,000163.28
1983-03-0218518618518635,000164.17
1983-03-0118718718518529,000163.28
1983-02-2818518618518622,000164.17
1983-02-2618619018518525,000163.28
1983-02-2518718718518571,000163.28
1983-02-2418518818518742,000165.05
1983-02-2219019018518547,000163.28
1983-02-2119019118818849,000165.93
1983-02-18190191190190109,000167.70
1983-02-1719119219019181,000168.58
1983-02-1619019219019067,000167.70
1983-02-1519319319019078,000167.70
1983-02-1419119319119143,000168.58
1983-02-1219119519019132,000168.58
1983-02-1019119119019062,000167.70
1983-02-0919119219119228,000169.46
1983-02-0820020119619647,000172.99
1983-02-07202206201201156,000177.41
1983-02-05205207200204285,000180.05
1983-02-04199209195208827,000183.58
1983-02-03197198192194117,000171.23
1983-02-02193194185188137,000165.93
1983-02-01197199192193195,000170.34
1983-01-31206207198198532,000174.76
1983-01-292052082012011,000,000177.41
1983-01-28185198185198437,000174.76
1983-01-27189190183184102,000162.40
1983-01-2618718718518580,000163.28
1983-01-2518918918518691,000164.17
1983-01-2419119318919088,000167.70
1983-01-22193195190193260,000170.34
1983-01-21188195185193222,000170.34
1983-01-2018518818518840,000165.93
1983-01-1918618718418464,000162.40
1983-01-1818318818318826,000165.93
1983-01-1718318418318351,000161.52
1983-01-1418318918318578,000163.28
1983-01-13190190188189174,000166.81
1983-01-12190190188188112,000165.93
1983-01-11189192189189146,000166.81
1983-01-10194194190190218,000167.70
1983-01-08190194190194361,000171.23
1983-01-07185192185190616,000167.70
1983-01-06178186178182177,000160.64
1983-01-0518018017817829,000157.11
1983-01-0418018018018042,000158.87

分割・併合履歴 : [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株