7246 プレス工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3013713713513647,000136
1997-12-2911912211812210,000122
1997-12-2612212311611632,000116
1997-12-2510712910712735,000127
1997-12-24100109100104137,000104
1997-12-2213313311511542,000115
1997-12-19150150133133151,000133
1997-12-1815515714514515,000145
1997-12-1714715514715552,000155
1997-12-1615115114714715,000147
1997-12-1515115115015120,000151
1997-12-1215816015115467,000154
1997-12-1117017016016029,000160
1997-12-1016116616116610,000166
1997-12-0916817316017340,000173
1997-12-081701711701705,000170
1997-12-05185185170170132,000170
1997-12-041631651631656,000165
1997-12-0316616816616821,000168
1997-12-0217017016516529,000165
1997-12-0115716515716559,000165
1997-11-2816216215815978,000159
1997-11-2717517516116255,000162
1997-11-2617317516616716,000167
1997-11-2516817416516526,000165
1997-11-2117718017217531,000175
1997-11-2017518217517518,000175
1997-11-1918818818018080,000180
1997-11-1817718317518341,000183
1997-11-1716718416717767,000177
1997-11-1417517516516558,000165
1997-11-1317017016517028,000170
1997-11-1217217216117049,000170
1997-11-1117217517217315,000173
1997-11-1017118217118231,000182
1997-11-07175176175175108,000175
1997-11-0617719017719041,000190
1997-11-0519219218118118,000181
1997-11-0419419418619219,000192
1997-10-3118819018519022,000190
1997-10-3019519518518953,000189
1997-10-2919519918519052,000190
1997-10-2817518617518542,000185
1997-10-2718018118018049,000180
1997-10-2417818417518051,000180
1997-10-2319419417817943,000179
1997-10-2217519417519452,000194
1997-10-2118318317117375,000173
1997-10-2017017016917015,000170
1997-10-1717517516816944,000169
1997-10-1616617016617020,000170
1997-10-1517017416516635,000166
1997-10-1416817016817013,000170
1997-10-1317017316817074,000170
1997-10-0917117317117252,000172
1997-10-0818018518018144,000181
1997-10-0719019318018517,000185
1997-10-0619019418919338,000193
1997-10-0319119619019066,000190
1997-10-0219820419519654,000196
1997-10-0120520820020832,000208
1997-09-30218218210215102,000215
1997-09-2920021419621371,000213
1997-09-26217225214214127,000214
1997-09-2522823221723299,000232
1997-09-24222234216233208,000233
1997-09-22219232214230171,000230
1997-09-19211235200234223,000234
1997-09-18210214206210106,000210
1997-09-1720021020021048,000210
1997-09-16210215205205157,000205
1997-09-12202205200201125,000201
1997-09-1120320520120346,000203
1997-09-10203203200202135,000202
1997-09-09200207200203170,000203
1997-09-0821221621221594,000215
1997-09-0521421421121462,000214
1997-09-0421221421221417,000214
1997-09-0321922021421532,000215
1997-09-0221322121122039,000220
1997-09-012212212162162,000216
1997-08-2922022121622121,000221
1997-08-2823023022022055,000220
1997-08-2721722021521566,000215
1997-08-2621522521522013,000220
1997-08-252112152112156,000215
1997-08-2222122121021098,000210
1997-08-2121622621621725,000217
1997-08-2022822922022152,000221
1997-08-1921121821121323,000213
1997-08-1821721721021133,000211
1997-08-1521621721521721,000217
1997-08-1421621721021552,000215
1997-08-1321721721021574,000215
1997-08-12219219210215112,000215
1997-08-11224224217217115,000217
1997-08-0821622421521967,000219
1997-08-07225225210210141,000210
1997-08-0623823823423592,000235
1997-08-0523824023523851,000238
1997-08-0424324624024037,000240
1997-08-0125025024224327,000243
1997-07-3125625625125518,000255
1997-07-3026426425825886,000258
1997-07-2926026025825911,000259
1997-07-2825626025526045,000260
1997-07-25266270250256381,000256
1997-07-2426926926626615,000266
1997-07-232662662652659,000265
1997-07-2227527726126588,000265
1997-07-1826226225326276,000262
1997-07-1727327326026029,000260
1997-07-1627827927027065,000270
1997-07-1528028027527521,000275
1997-07-14280283280280267,000280
1997-07-1128528528128213,000282
1997-07-1028929328929348,000293
1997-07-0929029029029019,000290
1997-07-0829029129029033,000290
1997-07-07295296292292110,000292
1997-07-0429229229029039,000290
1997-07-0329429429229232,000292
1997-07-0229929929529520,000295
1997-07-0129730029529628,000296
1997-06-3029830029730029,000300
1997-06-2730130129529545,000295
1997-06-2629529829529510,000295
1997-06-2529630029529853,000298
1997-06-2429629729629716,000297
1997-06-2330130229629620,000296
1997-06-20306308301302172,000302
1997-06-1931331830530794,000307
1997-06-1830830830330325,000303
1997-06-17309309303309100,000309
1997-06-1631831830731027,000310
1997-06-1331932230830883,000308
1997-06-12314322311321161,000321
1997-06-1130631230631151,000311
1997-06-1030531230230644,000306
1997-06-0931231230530523,000305
1997-06-0631431430631247,000312
1997-06-05301320295316165,000316
1997-06-0429630329630034,000300
1997-06-0330230529830037,000300
1997-06-0229830329829844,000298
1997-05-3030630629829839,000298
1997-05-2930030929629662,000296
1997-05-2829530029530035,000300
1997-05-2730530529630020,000300
1997-05-2629629629529631,000296
1997-05-2329530029529664,000296
1997-05-2230230830130326,000303
1997-05-2131231230130144,000301
1997-05-2031131430330559,000305
1997-05-1929930429930444,000304
1997-05-1630330430030139,000301
1997-05-1529629929429472,000294
1997-05-1430330329929917,000299
1997-05-1330030329930296,000302
1997-05-1229829929729941,000299
1997-05-0930030029129782,000297
1997-05-0830030430030057,000300
1997-05-07296305295300153,000300
1997-05-0629530129530069,000300
1997-05-0228429028229044,000290
1997-05-0129029428729464,000294
1997-04-3028128828028057,000280
1997-04-2828228528228228,000282
1997-04-2528628628328336,000283
1997-04-2429329328628642,000286
1997-04-2328629028628823,000288
1997-04-22287296282290124,000290
1997-04-21270282270282152,000282
1997-04-1826727726727590,000275
1997-04-17261263250262288,000262
1997-04-1625226225226043,000260
1997-04-1525526925025048,000250
1997-04-1426327325525525,000255
1997-04-1125025024524855,000248
1997-04-1026026825725741,000257
1997-04-0926526925825848,000258
1997-04-0827027426526557,000265
1997-04-0728128126826992,000269
1997-04-0428028827928020,000280
1997-04-0328928927727786,000277
1997-04-02280282280282105,000282
1997-04-0128528528028086,000280
1997-03-31298298285285131,000285
1997-03-2829930929529664,000296
1997-03-2729629629029060,000290
1997-03-2629830329629653,000296
1997-03-2530230630030653,000306
1997-03-2430430530430534,000305
1997-03-2130230430230459,000304
1997-03-1931631630330490,000304
1997-03-1830230530130145,000301
1997-03-1730330630130177,000301
1997-03-14300305298302200,000302
1997-03-13313315304304123,000304
1997-03-1232032031431548,000315
1997-03-1132132532032422,000324
1997-03-1032132132032026,000320
1997-03-0732032531932057,000320
1997-03-0632432431531526,000315
1997-03-0532532531632529,000325
1997-03-0432932932032063,000320
1997-03-0332333032232668,000326
1997-02-2832232532032398,000323
1997-02-27312324311316233,000316
1997-02-26314316314316147,000316
1997-02-2531632231431435,000314
1997-02-2431032531031638,000316
1997-02-2131932131031558,000315
1997-02-2032532531832468,000324
1997-02-1931131530130122,000301
1997-02-1831831831131134,000311
1997-02-1731331830931733,000317
1997-02-1430431030130344,000303
1997-02-1330231030230532,000305
1997-02-1230130130030036,000300
1997-02-1030330330030059,000300
1997-02-0731431430130395,000303
1997-02-0631031230531035,000310
1997-02-0531031030630729,000307
1997-02-0431231930931587,000315
1997-02-0332432430830932,000309
1997-01-3131032231032030,000320
1997-01-3032432431031059,000310
1997-01-2931931931031037,000310
1997-01-2830231930131929,000319
1997-01-2730931430530531,000305
1997-01-24310311308310128,000310
1997-01-2331532031331369,000313
1997-01-2231532031532063,000320
1997-01-21325325305318106,000318
1997-01-2031531530631043,000310
1997-01-1730832030831096,000310
1997-01-1631632230830876,000308
1997-01-1430330930030864,000308
1997-01-13295300285297320,000297
1997-01-10291293287290124,000290
1997-01-09295300291300231,000300
1997-01-08305309300300174,000300
1997-01-0732132230931039,000310
1997-01-0632032031531612,000316

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