7246 プレス工業(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	404	410	380	409	135,000	397.09
1987-12-26	415	415	406	409	87,000	397.09
1987-12-25	425	430	405	405	149,000	393.20
1987-12-24	431	431	423	426	111,000	413.59
1987-12-23	440	440	426	426	88,000	413.59
1987-12-22	445	445	435	435	78,000	422.33
1987-12-21	439	445	435	442	128,000	429.13
1987-12-18	436	442	435	436	136,000	423.30
1987-12-17	438	438	438	438	33,000	425.24
1987-12-16	443	445	440	440	118,000	427.18
1987-12-15	445	450	438	438	89,000	425.24
1987-12-14	442	444	440	440	97,000	427.18
1987-12-11	441	446	441	444	123,000	431.07
1987-12-10	445	450	440	450	302,000	436.89
1987-12-09	440	440	431	431	153,000	418.45
1987-12-08	420	440	415	431	273,000	418.45
1987-12-07	420	420	415	415	58,000	402.91
1987-12-05	415	419	400	405	157,000	393.20
1987-12-04	422	427	415	419	114,000	406.80
1987-12-03	421	427	420	420	175,000	407.77
1987-12-02	409	420	409	420	145,000	407.77
1987-12-01	404	413	400	409	94,000	397.09
1987-11-30	399	413	399	409	45,000	397.09
1987-11-28	396	399	392	399	75,000	387.38
1987-11-27	396	396	390	395	164,000	383.50
1987-11-26	400	400	395	395	177,000	383.50
1987-11-25	400	400	395	395	29,000	383.50
1987-11-24	392	401	392	400	42,000	388.35
1987-11-20	411	411	405	405	52,000	393.20
1987-11-19	410	415	410	410	46,000	398.06
1987-11-18	406	408	406	407	105,000	395.15
1987-11-17	415	415	410	411	43,000	399.03
1987-11-16	405	420	405	410	24,000	398.06
1987-11-13	401	404	400	401	42,000	389.32
1987-11-12	385	385	380	381	25,000	369.90
1987-11-11	389	391	370	370	85,000	359.22
1987-11-10	396	396	387	387	70,000	375.73
1987-11-09	400	407	396	396	59,000	384.47
1987-11-07	401	405	396	400	100,000	388.35
1987-11-06	410	410	400	400	122,000	388.35
1987-11-05	418	418	406	406	49,000	394.18
1987-11-04	418	418	407	416	100,000	403.88
1987-11-02	413	420	413	419	73,000	406.80
1987-10-31	416	426	415	415	79,000	402.91
1987-10-30	412	420	411	413	121,000	400.97
1987-10-29	420	430	406	410	87,000	398.06
1987-10-28	439	439	420	420	81,000	407.77
1987-10-27	410	410	402	403	39,000	391.26
1987-10-26	439	439	410	420	147,000	407.77
1987-10-24	425	440	425	434	97,000	421.36
1987-10-23	425	429	420	424	171,000	411.65
1987-10-22	445	454	425	427	262,000	414.56
1987-10-21	441	444	430	440	184,000	427.18
1987-10-20	399	404	380	380	251,000	368.93
1987-10-19	464	464	451	459	238,000	445.63
1987-10-16	481	486	469	469	391,000	455.34
1987-10-15	490	490	481	490	282,000	475.73
1987-10-14	471	495	471	493	790,000	478.64
1987-10-13	471	480	471	475	112,000	461.17
1987-10-12	475	485	470	470	196,000	456.31
1987-10-09	487	490	470	470	336,000	456.31
1987-10-08	485	493	483	485	432,000	470.87
1987-10-07	484	488	481	482	236,000	467.96
1987-10-06	487	495	485	485	428,000	470.87
1987-10-05	480	485	475	485	304,000	470.87
1987-10-03	470	470	465	470	95,000	456.31
1987-10-02	468	470	455	455	168,000	441.75
1987-10-01	450	470	450	460	254,000	446.60
1987-09-30	448	450	448	448	66,000	434.95
1987-09-29	452	452	446	448	77,000	434.95
1987-09-28	453	454	441	442	46,000	429.13
1987-09-26	451	451	440	450	54,000	436.89
1987-09-25	450	451	445	448	38,000	434.95
1987-09-24	450	454	450	454	50,000	440.78
1987-09-22	436	442	435	435	306,000	422.33
1987-09-21	451	454	441	441	286,000	428.16
1987-09-18	455	464	455	456	75,000	442.72
1987-09-17	461	463	453	453	148,000	439.81
1987-09-16	468	468	460	461	86,000	447.57
1987-09-14	470	470	462	463	67,000	449.52
1987-09-11	469	469	461	461	87,000	447.57
1987-09-10	470	472	460	461	74,000	447.57
1987-09-09	455	460	455	458	75,000	444.66
1987-09-08	461	465	455	455	165,000	441.75
1987-09-07	450	470	450	460	77,000	446.60
1987-09-05	465	465	450	450	123,000	436.89
1987-09-04	465	470	465	468	92,000	454.37
1987-09-03	470	475	465	465	195,000	451.46
1987-09-02	494	495	475	480	171,000	466.02
1987-09-01	473	490	473	490	358,000	475.73
1987-08-31	489	489	468	478	129,000	464.08
1987-08-29	487	490	480	484	141,000	469.90
1987-08-28	477	485	477	482	257,000	467.96
1987-08-27	500	502	475	475	395,000	461.17
1987-08-26	499	515	497	500	2,304,999	485.44
1987-08-25	473	494	467	494	1,205,000	479.61
1987-08-24	471	479	460	470	260,000	456.31
1987-08-22	479	480	465	465	272,000	451.46
1987-08-21	467	480	460	471	568,000	457.28
1987-08-20	467	467	455	458	256,000	444.66
1987-08-19	450	470	450	465	497,000	451.46
1987-08-18	447	450	441	448	95,000	434.95
1987-08-17	455	455	448	448	71,000	434.95
1987-08-14	450	455	445	455	135,000	441.75
1987-08-13	445	450	445	450	89,000	436.89
1987-08-12	445	445	440	444	129,000	431.07
1987-08-11	451	451	441	441	96,000	428.16
1987-08-10	440	450	440	445	44,000	432.04
1987-08-07	445	450	440	440	142,000	427.18
1987-08-06	451	455	441	441	121,000	428.16
1987-08-05	455	457	450	450	107,000	436.89
1987-08-04	455	455	450	450	169,000	436.89
1987-08-03	460	460	450	450	131,000	436.89
1987-08-01	450	460	450	458	151,000	444.66
1987-07-31	450	450	442	443	70,000	430.10
1987-07-30	437	458	437	441	138,000	428.16
1987-07-29	458	459	440	440	203,000	427.18
1987-07-28	448	448	443	448	145,000	434.95
1987-07-27	441	441	436	438	105,000	425.24
1987-07-25	451	451	437	437	14,000	424.27
1987-07-24	436	451	426	451	183,000	437.86
1987-07-23	435	435	423	426	122,000	413.59
1987-07-22	446	446	440	440	87,000	427.18
1987-07-21	440	450	430	441	192,000	428.16
1987-07-20	461	461	440	442	90,000	429.13
1987-07-17	462	462	450	452	168,000	438.84
1987-07-16	458	458	450	452	161,000	438.84
1987-07-15	470	474	465	468	585,000	454.37
1987-07-14	448	467	446	465	310,000	451.46
1987-07-13	440	451	440	440	113,000	427.18
1987-07-10	438	440	435	436	166,000	423.30
1987-07-09	435	440	435	435	51,000	422.33
1987-07-08	440	446	435	440	110,000	427.18
1987-07-07	442	442	436	436	107,000	423.30
1987-07-06	456	456	436	436	101,000	423.30
1987-07-04	459	459	451	451	121,000	437.86
1987-07-03	444	455	440	449	179,000	435.92
1987-07-02	450	450	438	439	198,000	426.21
1987-07-01	456	456	448	448	130,000	434.95
1987-06-30	465	465	451	452	169,000	438.84
1987-06-29	435	467	435	467	127,000	453.40
1987-06-27	440	444	435	443	85,000	430.10
1987-06-26	429	445	429	445	85,000	432.04
1987-06-25	437	437	429	432	154,000	419.42
1987-06-24	445	445	437	437	169,000	424.27
1987-06-23	435	443	435	443	146,000	430.10
1987-06-22	444	445	429	440	145,000	427.18
1987-06-19	459	459	449	449	219,000	435.92
1987-06-18	448	451	445	450	227,000	436.89
1987-06-17	458	463	441	447	388,000	433.98
1987-06-16	472	474	456	457	285,000	443.69
1987-06-15	467	476	467	467	223,000	453.40
1987-06-12	471	476	466	466	238,000	452.43
1987-06-11	480	483	466	476	329,000	462.14
1987-06-10	470	480	462	476	446,000	462.14
1987-06-09	481	481	465	465	438,000	451.46
1987-06-08	490	493	470	472	819,000	458.25
1987-06-06	460	490	460	485	1,649,000	470.87
1987-06-05	462	469	457	460	518,000	446.60
1987-06-04	471	479	457	457	529,000	443.69
1987-06-03	485	485	467	470	1,225,000	456.31
1987-06-02	464	485	448	480	963,000	466.02
1987-06-01	467	468	453	464	304,000	450.49
1987-05-30	470	472	460	460	348,000	446.60
1987-05-29	465	475	462	468	999,000	454.37
1987-05-28	483	483	462	462	1,128,000	448.54
1987-05-27	474	480	461	478	3,001,999	464.08
1987-05-26	439	469	436	469	1,896,000	455.34
1987-05-25	439	440	430	439	288,000	426.21
1987-05-23	453	453	437	442	334,000	429.13
1987-05-22	408	453	407	449	1,273,000	435.92
1987-05-21	405	411	402	405	126,000	393.20
1987-05-20	410	410	403	403	131,000	391.26
1987-05-19	408	411	401	410	123,000	398.06
1987-05-18	419	420	410	410	134,000	398.06
1987-05-15	415	420	410	417	139,000	404.85
1987-05-14	416	420	410	410	289,000	398.06
1987-05-13	426	430	413	413	105,000	400.97
1987-05-12	440	440	422	425	304,000	412.62
1987-05-11	441	447	435	436	360,000	423.30
1987-05-08	452	455	436	436	1,308,000	423.30
1987-05-07	431	455	431	447	2,300,999	433.98
1987-05-06	411	430	411	427	410,000	414.56
1987-05-02	425	425	412	412	218,000	400
1987-05-01	427	429	412	425	1,119,000	412.62
1987-04-30	425	439	420	427	1,690,000	414.56
1987-04-28	380	415	380	410	702,000	398.06
1987-04-27	365	399	365	385	231,000	373.79
1987-04-25	365	369	361	365	45,000	354.37
1987-04-24	365	370	361	370	143,000	359.22
1987-04-23	365	366	363	363	50,000	352.43
1987-04-22	363	370	363	365	68,000	354.37
1987-04-21	370	370	362	362	68,000	351.46
1987-04-20	370	370	362	370	59,000	359.22
1987-04-17	362	363	360	360	91,000	349.52
1987-04-16	362	385	360	385	88,000	373.79
1987-04-15	366	366	361	361	51,000	350.49
1987-04-14	365	370	365	366	54,000	355.34
1987-04-13	371	375	365	365	54,000	354.37
1987-04-10	370	371	365	370	76,000	359.22
1987-04-09	380	384	370	370	84,000	359.22
1987-04-08	380	385	375	375	97,000	364.08
1987-04-07	370	375	366	375	92,000	364.08
1987-04-06	376	378	373	374	80,000	363.11
1987-04-04	366	373	366	373	10,000	362.14
1987-04-03	366	373	365	365	47,000	354.37
1987-04-02	370	371	361	364	53,000	353.40
1987-04-01	364	364	360	360	82,000	349.52
1987-03-31	365	365	360	360	30,000	349.52
1987-03-30	370	380	370	380	15,000	368.93
1987-03-28	385	385	385	385	40,000	373.79
1987-03-27	368	370	360	365	101,000	354.37
1987-03-26	372	376	370	376	51,000	365.05
1987-03-25	370	380	370	377	46,000	366.02
1987-03-24	380	380	370	370	34,000	359.22
1987-03-23	360	380	360	380	242,000	368.93
1987-03-20	370	370	360	360	176,000	349.52
1987-03-19	370	380	365	370	105,000	359.22
1987-03-18	370	372	366	370	146,000	359.22
1987-03-17	372	372	366	366	86,000	355.34
1987-03-16	372	388	372	375	28,000	364.08
1987-03-13	385	390	375	375	89,000	364.08
1987-03-12	374	380	370	380	91,000	368.93
1987-03-11	372	384	365	369	143,000	358.25
1987-03-10	378	380	372	372	136,000	361.17
1987-03-09	375	380	365	367	38,000	356.31
1987-03-07	365	380	365	380	38,000	368.93
1987-03-06	370	375	365	365	87,000	354.37
1987-03-05	373	375	366	370	111,000	359.22
1987-03-04	382	384	371	371	85,000	360.19
1987-03-03	390	394	367	367	95,000	356.31
1987-03-02	367	396	367	391	88,000	379.61
1987-02-28	361	365	360	361	104,000	350.49
1987-02-27	370	370	360	360	156,000	349.52
1987-02-26	380	380	365	365	159,000	354.37
1987-02-25	386	386	380	380	79,000	368.93
1987-02-24	385	393	385	386	61,000	374.76
1987-02-23	405	405	390	390	79,000	378.64
1987-02-20	402	405	390	395	60,000	383.50
1987-02-19	396	405	389	405	102,000	393.20
1987-02-18	386	399	384	390	162,000	378.64
1987-02-17	391	391	381	381	159,000	369.90
1987-02-16	394	400	392	393	65,000	381.55
1987-02-13	400	400	393	393	96,000	381.55
1987-02-12	400	410	400	400	149,000	388.35
1987-02-10	400	402	400	400	41,000	388.35
1987-02-09	405	405	400	400	35,000	388.35
1987-02-07	401	401	398	400	34,000	388.35
1987-02-06	405	405	400	400	62,000	388.35
1987-02-05	405	410	403	405	147,000	393.20
1987-02-04	402	410	398	400	89,000	388.35
1987-02-03	412	416	401	401	140,000	389.32
1987-02-02	420	420	410	410	124,000	398.06
1987-01-31	425	425	411	425	110,000	412.62
1987-01-30	433	435	418	425	169,000	412.62
1987-01-29	410	428	410	428	146,000	415.53
1987-01-28	411	420	408	408	93,000	396.12
1987-01-27	424	426	411	416	98,000	403.88
1987-01-26	419	420	415	419	66,000	406.80
1987-01-24	420	425	414	414	323,000	401.94
1987-01-23	412	435	412	429	397,000	416.51
1987-01-22	420	423	411	412	90,000	400
1987-01-21	411	431	403	420	197,000	407.77
1987-01-20	415	419	411	411	117,000	399.03
1987-01-19	414	420	414	416	88,000	403.88
1987-01-16	425	427	410	413	291,000	400.97
1987-01-14	453	465	426	427	1,267,000	414.56
1987-01-13	388	454	380	449	4,338,999	435.92
1987-01-12	405	405	388	388	137,000	376.70
1987-01-09	406	410	400	405	91,000	393.20
1987-01-08	411	411	399	405	195,000	393.20
1987-01-07	420	420	401	402	206,000	390.29
1987-01-06	420	425	409	420	75,000	407.77
1987-01-05	409	419	409	419	38,000	406.80

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

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