7246 プレス工業(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2832633032432682,000287.73
1985-12-27330332325328189,000289.50
1985-12-2632333532333285,000293.03
1985-12-25323325322323153,000285.08
1985-12-24325326323323116,000285.08
1985-12-2332932932232271,000284.20
1985-12-2132932932132995,000290.38
1985-12-20332335330331138,000292.15
1985-12-1933233233133281,000293.03
1985-12-1833233333133252,000293.03
1985-12-17335335332332135,000293.03
1985-12-1633133833133895,000298.32
1985-12-13339339330331103,000292.15
1985-12-1233033533033392,000293.91
1985-12-1133133533033578,000295.68
1985-12-10335339330339164,000299.21
1985-12-0933433432733468,000294.79
1985-12-0733033432533472,000294.79
1985-12-0633133433133457,000294.79
1985-12-0533433432533497,000294.79
1985-12-04321334321334118,000294.79
1985-12-0332532932332350,000285.08
1985-12-0232833532233493,000294.79
1985-11-3032433032433080,000291.26
1985-11-2932032532032158,000283.32
1985-11-28320320318320129,000282.44
1985-11-27325325318320162,000282.44
1985-11-2633033233033086,000291.26
1985-11-2533033232932958,000290.38
1985-11-2233033333033291,000293.03
1985-11-2132533332533055,000291.26
1985-11-2032932932932969,000290.38
1985-11-1932833332732934,000290.38
1985-11-18327332326327305,000288.61
1985-11-16326327325326171,000287.73
1985-11-1532532732532643,000287.73
1985-11-14327327320322129,000284.20
1985-11-1333033133033170,000292.15
1985-11-1233733733033045,000291.26
1985-11-1133033533033598,000295.68
1985-11-0832533032532954,000290.38
1985-11-0733033932533961,000299.21
1985-11-0632734532534595,000304.50
1985-11-0532132532132570,000286.85
1985-11-0232132632032133,000283.32
1985-11-01329329321321171,000283.32
1985-10-3132833632832979,000290.38
1985-10-30326336326336140,000296.56
1985-10-29336337332337170,000297.44
1985-10-2834534533633627,000296.56
1985-10-2634034533634528,000304.50
1985-10-2533634033633643,000296.56
1985-10-24348348336340177,000300.09
1985-10-2334134734134396,000302.74
1985-10-22340343340343218,000302.74
1985-10-2133434833434250,000301.85
1985-10-19335338333333130,000293.91
1985-10-18349352335336207,000296.56
1985-10-17349350340340340,000300.09
1985-10-16340345340343157,000302.74
1985-10-1533034033033673,000296.56
1985-10-1434334333833875,000298.32
1985-10-11338340338339113,000299.21
1985-10-09333338327338152,000298.32
1985-10-08320338320338257,000298.32
1985-10-07326327318320170,000282.44
1985-10-05325327320327164,000288.61
1985-10-04325330321330131,000291.26
1985-10-0333033832233383,000293.91
1985-10-02320330320330148,000291.26
1985-10-01332333320323293,000285.08
1985-09-3033133533033340,000293.91
1985-09-2833533833033096,000291.26
1985-09-2735035033833855,000298.32
1985-09-2633435233433597,000295.68
1985-09-25352353352352207,000310.68
1985-09-2435435435235394,000311.56
1985-09-21355358352355150,000313.33
1985-09-20355359352355235,000313.33
1985-09-19365365355360112,000317.74
1985-09-1836136636136150,000318.62
1985-09-1736736836536617,000323.04
1985-09-13361371361368284,000324.80
1985-09-12362376361370296,000326.57
1985-09-11350361350361214,000318.62
1985-09-10350350348350106,000308.91
1985-09-0935035034334936,000308.03
1985-09-0734534634434617,000305.38
1985-09-0635035434334445,000303.62
1985-09-0535035034534518,000304.50
1985-09-0435235334134151,000300.97
1985-09-0335236035035045,000308.91
1985-09-0236236235535515,000313.33
1985-08-3136436936036042,000317.74
1985-08-3035336535336510,000322.15
1985-08-2935135635035062,000308.91
1985-08-2836336636236649,000323.04
1985-08-2736137036036630,000323.04
1985-08-26351370351366128,000323.04
1985-08-2435335335035024,000308.91
1985-08-2335335735035776,000315.09
1985-08-2235435434535362,000311.56
1985-08-2135035534535365,000311.56
1985-08-20345350336338106,000298.32
1985-08-1934834834734820,000307.15
1985-08-173473473463467,000305.38
1985-08-163463503463475,000306.27
1985-08-1534934934534524,000304.50
1985-08-1334735534635510,000313.33
1985-08-1234635634534527,000304.50
1985-08-0934535534535537,000313.33
1985-08-0835535535035042,000308.91
1985-08-0734635534635544,000313.33
1985-08-0634735034635019,000308.91
1985-08-0535035034634634,000305.38
1985-08-0335535535135439,000312.45
1985-08-0235435534935054,000308.91
1985-08-0133835433835489,000312.45
1985-07-3133034033033232,000293.03
1985-07-3033033133033030,000291.26
1985-07-2934534533033098,000291.26
1985-07-27330340330338127,000298.32
1985-07-26340340325326244,000287.73
1985-07-2534734834134190,000300.97
1985-07-2434835134734768,000306.27
1985-07-23347353347348103,000307.15
1985-07-2235535935035079,000308.91
1985-07-2035635735435450,000312.45
1985-07-1936036035635629,000314.21
1985-07-1835736035635632,000314.21
1985-07-1735135235035238,000310.68
1985-07-1635035335035045,000308.91
1985-07-1535135535035560,000313.33
1985-07-1235035534635053,000308.91
1985-07-11358358350356122,000314.21
1985-07-1036236535835875,000315.98
1985-07-0936536536336535,000322.15
1985-07-0836137036037054,000326.57
1985-07-0636237035636367,000320.39
1985-07-05368370362362137,000319.51
1985-07-04374375369370104,000326.57
1985-07-03385385375375406,000330.98
1985-07-02372385372380728,000335.39
1985-07-01362370362369230,000325.68
1985-06-2935236035236065,000317.74
1985-06-28356357350350252,000308.91
1985-06-27356358356356153,000314.21
1985-06-26355360355356117,000314.21
1985-06-25355358352355178,000313.33
1985-06-2435936035535799,000315.09
1985-06-2235535835535811,000315.98
1985-06-2136036235535639,000314.21
1985-06-2035536535336079,000317.74
1985-06-19363369353353155,000311.56
1985-06-18369374365368164,000324.80
1985-06-17376378370374215,000330.10
1985-06-15360371358371237,000327.45
1985-06-1435735735035081,000308.91
1985-06-13337344337339128,000299.21
1985-06-12338344337338116,000298.32
1985-06-1133834333734149,000300.97
1985-06-1034034133734073,000300.09
1985-06-07340340337338219,000298.32
1985-06-06346346330330443,000291.26
1985-06-05355357351357126,000315.09
1985-06-04352352348350186,000308.91
1985-06-03360360357357688,000315.09
1985-06-0136036536036030,000317.74
1985-05-3136036336036073,000317.74
1985-05-30357370355370260,000326.57
1985-05-29356360356360138,000317.74
1985-05-2836136536036162,000318.62
1985-05-2736536936136171,000318.62
1985-05-2537037036036031,000317.74
1985-05-24365370360370194,000326.57
1985-05-23370373358360167,000317.74
1985-05-22371371360360252,000317.74
1985-05-21365374360371271,000327.45
1985-05-20341354340346197,000305.38
1985-05-1833834033834049,000300.09
1985-05-1734034033533880,000298.32
1985-05-16340345337339182,000299.21
1985-05-1535035033533599,000295.68
1985-05-1435335535135244,000310.68
1985-05-1336036035635639,000314.21
1985-05-1036136336036056,000317.74
1985-05-09359359353359104,000316.86
1985-05-0835936335835819,000315.98
1985-05-0736336335635662,000314.21
1985-05-0436336436036320,000320.39
1985-05-0236236335635655,000314.21
1985-05-0135636035636035,000317.74
1985-04-3035636035635689,000314.21
1985-04-27355356355356104,000314.21
1985-04-2635736035635676,000314.21
1985-04-2535636035635716,000315.09
1985-04-2436036035535525,000313.33
1985-04-2336336335135239,000310.68
1985-04-2235836335135159,000309.80
1985-04-2034636334636360,000320.39
1985-04-1935035034134595,000304.50
1985-04-18363364350350131,000308.91
1985-04-17366367360363139,000320.39
1985-04-16380380368368123,000324.80
1985-04-1538038537938095,000335.39
1985-04-1237538037337582,000330.98
1985-04-1137537937337395,000329.21
1985-04-10376380373373187,000329.21
1985-04-09375390375380159,000335.39
1985-04-0838038037437571,000330.98
1985-04-0638038037537759,000332.75
1985-04-05385395379380319,000335.39
1985-04-04385400385385359,000339.81
1985-04-0337938037538077,000335.39
1985-04-0237038037037889,000333.63
1985-04-0137037936836880,000324.80
1985-03-3038238236636981,000325.68
1985-03-29385386382385233,000339.81
1985-03-28390391386386297,000340.69
1985-03-27391395385388311,000342.45
1985-03-26385395385395190,000348.63
1985-03-25385395385390226,000344.22
1985-03-23394394385387201,000341.57
1985-03-22397397390391439,000345.10
1985-03-20400400381395619,000348.63
1985-03-19405407394399683,000352.16
1985-03-18422423409415672,000366.28
1985-03-164124204064171,044,000368.05
1985-03-153954143944092,485,999360.99
1985-03-143804003773952,263,999348.63
1985-03-133873953763761,730,999331.86
1985-03-123803883783872,703,999341.57
1985-03-113763823713773,681,999332.75
1985-03-083623683563662,079,999323.04
1985-03-073623683503521,403,000310.68
1985-03-06349355346352429,000310.68
1985-03-05350351342343327,000302.74
1985-03-04359365351351922,000309.80
1985-03-023553603513571,800,999315.09
1985-03-01330350320345749,000304.50
1985-02-28331331318330273,000291.26
1985-02-27331333326326201,000287.73
1985-02-26342342331331274,000292.15
1985-02-25340348335343229,000302.74
1985-02-23338338335338130,000298.32
1985-02-22340340337340434,000300.09
1985-02-21339340335337427,000297.44
1985-02-20326340326333227,000293.91
1985-02-19331332325330227,000291.26
1985-02-18333336329329125,000290.38
1985-02-1633033432933146,000292.15
1985-02-15331334328328151,000289.50
1985-02-14332335328330144,000291.26
1985-02-13332339329337253,000297.44
1985-02-12322327311317190,000279.79
1985-02-08330333322325397,000286.85
1985-02-07325328322328220,000289.50
1985-02-06330330322325257,000286.85
1985-02-05333336326326313,000287.73
1985-02-04330337325330212,000291.26
1985-02-02330330323323223,000285.08
1985-02-01340340324325411,000286.85
1985-01-31349349338340621,000300.09
1985-01-303443593393502,532,999308.91
1985-01-293303443303331,282,000293.91
1985-01-28328335321329360,000290.38
1985-01-26330335327328515,000289.50
1985-01-25343343331335439,000295.68
1985-01-243403453363421,326,000301.85
1985-01-23330337330330257,000291.26
1985-01-22340340325336419,000296.56
1985-01-21349349335340488,000300.09
1985-01-193433483403471,038,000306.27
1985-01-183373433353401,279,000300.09
1985-01-17338339330338933,000298.32
1985-01-163443543353414,152,999300.97
1985-01-143303403273356,080,998295.68
1985-01-11300301295301573,000265.67
1985-01-1030030029829994,000263.90
1985-01-09300300296299287,000263.90
1985-01-08292306292299312,000263.90
1985-01-07295295290292115,000257.72
1985-01-0529029028829057,000255.96
1985-01-0428829028828938,000255.08

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