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
1987-12-28404410380409135,000397.09
1987-12-2641541540640987,000397.09
1987-12-25425430405405149,000393.20
1987-12-24431431423426111,000413.59
1987-12-2344044042642688,000413.59
1987-12-2244544543543578,000422.33
1987-12-21439445435442128,000429.13
1987-12-18436442435436136,000423.30
1987-12-1743843843843833,000425.24
1987-12-16443445440440118,000427.18
1987-12-1544545043843889,000425.24
1987-12-1444244444044097,000427.18
1987-12-11441446441444123,000431.07
1987-12-10445450440450302,000436.89
1987-12-09440440431431153,000418.45
1987-12-08420440415431273,000418.45
1987-12-0742042041541558,000402.91
1987-12-05415419400405157,000393.20
1987-12-04422427415419114,000406.80
1987-12-03421427420420175,000407.77
1987-12-02409420409420145,000407.77
1987-12-0140441340040994,000397.09
1987-11-3039941339940945,000397.09
1987-11-2839639939239975,000387.38
1987-11-27396396390395164,000383.50
1987-11-26400400395395177,000383.50
1987-11-2540040039539529,000383.50
1987-11-2439240139240042,000388.35
1987-11-2041141140540552,000393.20
1987-11-1941041541041046,000398.06
1987-11-18406408406407105,000395.15
1987-11-1741541541041143,000399.03
1987-11-1640542040541024,000398.06
1987-11-1340140440040142,000389.32
1987-11-1238538538038125,000369.90
1987-11-1138939137037085,000359.22
1987-11-1039639638738770,000375.73
1987-11-0940040739639659,000384.47
1987-11-07401405396400100,000388.35
1987-11-06410410400400122,000388.35
1987-11-0541841840640649,000394.18
1987-11-04418418407416100,000403.88
1987-11-0241342041341973,000406.80
1987-10-3141642641541579,000402.91
1987-10-30412420411413121,000400.97
1987-10-2942043040641087,000398.06
1987-10-2843943942042081,000407.77
1987-10-2741041040240339,000391.26
1987-10-26439439410420147,000407.77
1987-10-2442544042543497,000421.36
1987-10-23425429420424171,000411.65
1987-10-22445454425427262,000414.56
1987-10-21441444430440184,000427.18
1987-10-20399404380380251,000368.93
1987-10-19464464451459238,000445.63
1987-10-16481486469469391,000455.34
1987-10-15490490481490282,000475.73
1987-10-14471495471493790,000478.64
1987-10-13471480471475112,000461.17
1987-10-12475485470470196,000456.31
1987-10-09487490470470336,000456.31
1987-10-08485493483485432,000470.87
1987-10-07484488481482236,000467.96
1987-10-06487495485485428,000470.87
1987-10-05480485475485304,000470.87
1987-10-0347047046547095,000456.31
1987-10-02468470455455168,000441.75
1987-10-01450470450460254,000446.60
1987-09-3044845044844866,000434.95
1987-09-2945245244644877,000434.95
1987-09-2845345444144246,000429.13
1987-09-2645145144045054,000436.89
1987-09-2545045144544838,000434.95
1987-09-2445045445045450,000440.78
1987-09-22436442435435306,000422.33
1987-09-21451454441441286,000428.16
1987-09-1845546445545675,000442.72
1987-09-17461463453453148,000439.81
1987-09-1646846846046186,000447.57
1987-09-1447047046246367,000449.52
1987-09-1146946946146187,000447.57
1987-09-1047047246046174,000447.57
1987-09-0945546045545875,000444.66
1987-09-08461465455455165,000441.75
1987-09-0745047045046077,000446.60
1987-09-05465465450450123,000436.89
1987-09-0446547046546892,000454.37
1987-09-03470475465465195,000451.46
1987-09-02494495475480171,000466.02
1987-09-01473490473490358,000475.73
1987-08-31489489468478129,000464.08
1987-08-29487490480484141,000469.90
1987-08-28477485477482257,000467.96
1987-08-27500502475475395,000461.17
1987-08-264995154975002,304,999485.44
1987-08-254734944674941,205,000479.61
1987-08-24471479460470260,000456.31
1987-08-22479480465465272,000451.46
1987-08-21467480460471568,000457.28
1987-08-20467467455458256,000444.66
1987-08-19450470450465497,000451.46
1987-08-1844745044144895,000434.95
1987-08-1745545544844871,000434.95
1987-08-14450455445455135,000441.75
1987-08-1344545044545089,000436.89
1987-08-12445445440444129,000431.07
1987-08-1145145144144196,000428.16
1987-08-1044045044044544,000432.04
1987-08-07445450440440142,000427.18
1987-08-06451455441441121,000428.16
1987-08-05455457450450107,000436.89
1987-08-04455455450450169,000436.89
1987-08-03460460450450131,000436.89
1987-08-01450460450458151,000444.66
1987-07-3145045044244370,000430.10
1987-07-30437458437441138,000428.16
1987-07-29458459440440203,000427.18
1987-07-28448448443448145,000434.95
1987-07-27441441436438105,000425.24
1987-07-2545145143743714,000424.27
1987-07-24436451426451183,000437.86
1987-07-23435435423426122,000413.59
1987-07-2244644644044087,000427.18
1987-07-21440450430441192,000428.16
1987-07-2046146144044290,000429.13
1987-07-17462462450452168,000438.84
1987-07-16458458450452161,000438.84
1987-07-15470474465468585,000454.37
1987-07-14448467446465310,000451.46
1987-07-13440451440440113,000427.18
1987-07-10438440435436166,000423.30
1987-07-0943544043543551,000422.33
1987-07-08440446435440110,000427.18
1987-07-07442442436436107,000423.30
1987-07-06456456436436101,000423.30
1987-07-04459459451451121,000437.86
1987-07-03444455440449179,000435.92
1987-07-02450450438439198,000426.21
1987-07-01456456448448130,000434.95
1987-06-30465465451452169,000438.84
1987-06-29435467435467127,000453.40
1987-06-2744044443544385,000430.10
1987-06-2642944542944585,000432.04
1987-06-25437437429432154,000419.42
1987-06-24445445437437169,000424.27
1987-06-23435443435443146,000430.10
1987-06-22444445429440145,000427.18
1987-06-19459459449449219,000435.92
1987-06-18448451445450227,000436.89
1987-06-17458463441447388,000433.98
1987-06-16472474456457285,000443.69
1987-06-15467476467467223,000453.40
1987-06-12471476466466238,000452.43
1987-06-11480483466476329,000462.14
1987-06-10470480462476446,000462.14
1987-06-09481481465465438,000451.46
1987-06-08490493470472819,000458.25
1987-06-064604904604851,649,000470.87
1987-06-05462469457460518,000446.60
1987-06-04471479457457529,000443.69
1987-06-034854854674701,225,000456.31
1987-06-02464485448480963,000466.02
1987-06-01467468453464304,000450.49
1987-05-30470472460460348,000446.60
1987-05-29465475462468999,000454.37
1987-05-284834834624621,128,000448.54
1987-05-274744804614783,001,999464.08
1987-05-264394694364691,896,000455.34
1987-05-25439440430439288,000426.21
1987-05-23453453437442334,000429.13
1987-05-224084534074491,273,000435.92
1987-05-21405411402405126,000393.20
1987-05-20410410403403131,000391.26
1987-05-19408411401410123,000398.06
1987-05-18419420410410134,000398.06
1987-05-15415420410417139,000404.85
1987-05-14416420410410289,000398.06
1987-05-13426430413413105,000400.97
1987-05-12440440422425304,000412.62
1987-05-11441447435436360,000423.30
1987-05-084524554364361,308,000423.30
1987-05-074314554314472,300,999433.98
1987-05-06411430411427410,000414.56
1987-05-02425425412412218,000400
1987-05-014274294124251,119,000412.62
1987-04-304254394204271,690,000414.56
1987-04-28380415380410702,000398.06
1987-04-27365399365385231,000373.79
1987-04-2536536936136545,000354.37
1987-04-24365370361370143,000359.22
1987-04-2336536636336350,000352.43
1987-04-2236337036336568,000354.37
1987-04-2137037036236268,000351.46
1987-04-2037037036237059,000359.22
1987-04-1736236336036091,000349.52
1987-04-1636238536038588,000373.79
1987-04-1536636636136151,000350.49
1987-04-1436537036536654,000355.34
1987-04-1337137536536554,000354.37
1987-04-1037037136537076,000359.22
1987-04-0938038437037084,000359.22
1987-04-0838038537537597,000364.08
1987-04-0737037536637592,000364.08
1987-04-0637637837337480,000363.11
1987-04-0436637336637310,000362.14
1987-04-0336637336536547,000354.37
1987-04-0237037136136453,000353.40
1987-04-0136436436036082,000349.52
1987-03-3136536536036030,000349.52
1987-03-3037038037038015,000368.93
1987-03-2838538538538540,000373.79
1987-03-27368370360365101,000354.37
1987-03-2637237637037651,000365.05
1987-03-2537038037037746,000366.02
1987-03-2438038037037034,000359.22
1987-03-23360380360380242,000368.93
1987-03-20370370360360176,000349.52
1987-03-19370380365370105,000359.22
1987-03-18370372366370146,000359.22
1987-03-1737237236636686,000355.34
1987-03-1637238837237528,000364.08
1987-03-1338539037537589,000364.08
1987-03-1237438037038091,000368.93
1987-03-11372384365369143,000358.25
1987-03-10378380372372136,000361.17
1987-03-0937538036536738,000356.31
1987-03-0736538036538038,000368.93
1987-03-0637037536536587,000354.37
1987-03-05373375366370111,000359.22
1987-03-0438238437137185,000360.19
1987-03-0339039436736795,000356.31
1987-03-0236739636739188,000379.61
1987-02-28361365360361104,000350.49
1987-02-27370370360360156,000349.52
1987-02-26380380365365159,000354.37
1987-02-2538638638038079,000368.93
1987-02-2438539338538661,000374.76
1987-02-2340540539039079,000378.64
1987-02-2040240539039560,000383.50
1987-02-19396405389405102,000393.20
1987-02-18386399384390162,000378.64
1987-02-17391391381381159,000369.90
1987-02-1639440039239365,000381.55
1987-02-1340040039339396,000381.55
1987-02-12400410400400149,000388.35
1987-02-1040040240040041,000388.35
1987-02-0940540540040035,000388.35
1987-02-0740140139840034,000388.35
1987-02-0640540540040062,000388.35
1987-02-05405410403405147,000393.20
1987-02-0440241039840089,000388.35
1987-02-03412416401401140,000389.32
1987-02-02420420410410124,000398.06
1987-01-31425425411425110,000412.62
1987-01-30433435418425169,000412.62
1987-01-29410428410428146,000415.53
1987-01-2841142040840893,000396.12
1987-01-2742442641141698,000403.88
1987-01-2641942041541966,000406.80
1987-01-24420425414414323,000401.94
1987-01-23412435412429397,000416.51
1987-01-2242042341141290,000400
1987-01-21411431403420197,000407.77
1987-01-20415419411411117,000399.03
1987-01-1941442041441688,000403.88
1987-01-16425427410413291,000400.97
1987-01-144534654264271,267,000414.56
1987-01-133884543804494,338,999435.92
1987-01-12405405388388137,000376.70
1987-01-0940641040040591,000393.20
1987-01-08411411399405195,000393.20
1987-01-07420420401402206,000390.29
1987-01-0642042540942075,000407.77
1987-01-0540941940941938,000406.80

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