7246 プレス工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	120	120	115	115	61,000	115
1998-12-29	117	118	115	115	36,000	115
1998-12-28	120	120	116	119	61,000	119
1998-12-25	119	120	116	118	68,000	118
1998-12-24	120	120	115	116	68,000	116
1998-12-22	121	125	120	120	84,000	120
1998-12-21	129	129	125	125	70,000	125
1998-12-18	124	129	121	129	36,000	129
1998-12-17	122	124	121	124	40,000	124
1998-12-16	123	125	122	122	45,000	122
1998-12-15	123	125	123	123	41,000	123
1998-12-14	129	129	125	126	103,000	126
1998-12-11	131	136	129	130	75,000	130
1998-12-10	139	144	135	135	149,000	135
1998-12-09	130	140	127	140	90,000	140
1998-12-08	137	137	132	132	8,000	132
1998-12-07	143	143	135	137	169,000	137
1998-12-04	129	140	125	128	167,000	128
1998-12-03	135	135	130	131	57,000	131
1998-12-02	136	138	136	138	28,000	138
1998-12-01	135	137	134	136	68,000	136
1998-11-30	150	150	137	137	58,000	137
1998-11-27	149	150	145	149	200,000	149
1998-11-26	134	145	134	145	200,000	145
1998-11-25	134	134	129	130	72,000	130
1998-11-24	125	134	125	134	41,000	134
1998-11-20	130	130	126	130	22,000	130
1998-11-19	135	135	125	125	117,000	125
1998-11-18	123	126	123	126	60,000	126
1998-11-17	122	122	121	122	27,000	122
1998-11-16	124	125	122	125	14,000	125
1998-11-13	120	121	120	121	11,000	121
1998-11-12	121	125	120	120	20,000	120
1998-11-11	120	125	120	120	21,000	120
1998-11-10	121	122	120	120	35,000	120
1998-11-09	121	121	119	119	55,000	119
1998-11-06	120	132	120	120	139,000	120
1998-11-05	121	123	120	120	54,000	120
1998-11-04	120	127	119	119	114,000	119
1998-11-02	120	122	119	120	67,000	120
1998-10-30	130	130	122	125	21,000	125
1998-10-29	135	135	130	134	49,000	134
1998-10-28	128	128	125	125	79,000	125
1998-10-27	133	133	128	128	6,000	128
1998-10-26	138	138	133	133	15,000	133
1998-10-23	137	140	137	140	28,000	140
1998-10-22	138	140	135	136	29,000	136
1998-10-21	135	138	133	138	26,000	138
1998-10-20	141	141	125	125	73,000	125
1998-10-19	121	126	121	126	3,000	126
1998-10-16	125	125	120	120	33,000	120
1998-10-15	127	127	121	121	13,000	121
1998-10-14	128	128	123	123	5,000	123
1998-10-13	130	130	124	124	41,000	124
1998-10-12	130	140	130	130	26,000	130
1998-10-09	129	132	129	129	21,000	129
1998-10-08	130	130	126	126	40,000	126
1998-10-07	125	130	125	130	23,000	130
1998-10-06	118	125	115	125	47,000	125
1998-10-05	124	124	112	113	87,000	113
1998-10-02	125	125	124	125	30,000	125
1998-10-01	134	134	125	125	68,000	125
1998-09-30	139	140	135	135	39,000	135
1998-09-29	140	140	135	136	69,000	136
1998-09-28	144	144	139	139	42,000	139
1998-09-25	142	145	140	140	39,000	140
1998-09-24	150	150	147	148	10,000	148
1998-09-22	155	155	145	147	17,000	147
1998-09-21	162	162	150	150	64,000	150
1998-09-18	141	155	141	154	23,000	154
1998-09-17	149	155	149	155	44,000	155
1998-09-16	149	150	149	149	16,000	149
1998-09-14	146	149	144	149	14,000	149
1998-09-11	162	162	141	148	98,000	148
1998-09-10	147	155	145	147	48,000	147
1998-09-09	153	156	150	150	30,000	150
1998-09-08	150	156	150	156	51,000	156
1998-09-07	146	153	145	153	21,000	153
1998-09-04	153	153	150	151	37,000	151
1998-09-03	151	153	150	153	32,000	153
1998-09-02	151	155	150	150	30,000	150
1998-09-01	139	152	139	152	39,000	152
1998-08-31	154	155	150	154	19,000	154
1998-08-28	141	150	140	150	133,000	150
1998-08-27	155	155	135	141	288,000	141
1998-08-26	159	159	156	156	16,000	156
1998-08-25	155	159	155	159	32,000	159
1998-08-24	160	165	153	154	24,000	154
1998-08-21	162	165	161	165	30,000	165
1998-08-20	174	175	160	169	177,000	169
1998-08-19	155	175	155	175	38,000	175
1998-08-18	155	155	151	153	19,000	153
1998-08-17	159	159	152	153	40,000	153
1998-08-14	159	160	156	158	40,000	158
1998-08-13	160	160	157	159	37,000	159
1998-08-12	150	155	150	152	121,000	152
1998-08-11	160	161	158	158	76,000	158
1998-08-10	170	170	161	161	84,000	161
1998-08-07	171	175	170	170	41,000	170
1998-08-06	172	175	170	170	34,000	170
1998-08-05	172	175	170	170	179,000	170
1998-08-04	176	176	175	175	69,000	175
1998-08-03	182	182	175	175	40,000	175
1998-07-31	185	185	180	182	20,000	182
1998-07-30	195	195	184	185	73,000	185
1998-07-29	175	185	175	184	44,000	184
1998-07-28	173	180	171	180	114,000	180
1998-07-27	182	184	175	175	135,000	175
1998-07-24	182	188	182	188	30,000	188
1998-07-23	185	189	181	184	28,000	184
1998-07-22	186	199	181	198	56,000	198
1998-07-21	203	203	196	196	56,000	196
1998-07-17	197	198	191	198	78,000	198
1998-07-16	192	192	185	191	22,000	191
1998-07-15	190	197	190	192	48,000	192
1998-07-14	180	190	180	190	33,000	190
1998-07-13	175	180	165	179	142,000	179
1998-07-10	185	189	178	178	100,000	178
1998-07-09	192	200	189	195	131,000	195
1998-07-08	210	215	200	202	176,000	202
1998-07-07	239	239	205	207	279,000	207
1998-07-06	220	240	216	239	1,072,000	239
1998-07-03	188	215	183	213	353,000	213
1998-07-02	184	201	183	189	211,000	189
1998-07-01	184	184	178	178	93,000	178
1998-06-30	190	195	182	182	239,000	182
1998-06-29	160	190	157	180	228,000	180
1998-06-26	150	152	147	150	24,000	150
1998-06-25	150	154	146	153	10,000	153
1998-06-24	150	154	146	150	22,000	150
1998-06-23	146	151	146	150	18,000	150
1998-06-22	153	157	140	145	80,000	145
1998-06-19	152	152	137	150	41,000	150
1998-06-18	150	158	150	152	76,000	152
1998-06-17	142	149	142	147	29,000	147
1998-06-16	140	144	139	140	18,000	140
1998-06-15	141	149	136	149	25,000	149
1998-06-12	132	146	130	140	164,000	140
1998-06-11	137	140	136	137	87,000	137
1998-06-10	153	153	147	147	50,000	147
1998-06-09	152	158	147	148	39,000	148
1998-06-08	157	158	151	152	68,000	152
1998-06-05	160	160	153	159	56,000	159
1998-06-04	163	163	160	161	63,000	161
1998-06-03	162	167	162	162	19,000	162
1998-06-02	165	169	163	169	17,000	169
1998-06-01	170	170	165	165	11,000	165
1998-05-29	171	172	170	172	18,000	172
1998-05-28	170	173	168	171	33,000	171
1998-05-27	167	170	166	170	13,000	170
1998-05-26	170	173	168	168	17,000	168
1998-05-25	175	177	170	170	14,000	170
1998-05-22	170	175	170	173	33,000	173
1998-05-21	173	175	168	170	47,000	170
1998-05-20	171	179	168	168	11,000	168
1998-05-19	175	180	166	166	94,000	166
1998-05-18	169	175	160	161	21,000	161
1998-05-15	165	170	164	165	22,000	165
1998-05-14	171	171	163	163	13,000	163
1998-05-13	172	172	171	171	15,000	171
1998-05-12	176	180	174	175	16,000	175
1998-05-11	171	180	171	178	17,000	178
1998-05-08	168	168	165	166	26,000	166
1998-05-07	171	172	168	168	99,000	168
1998-05-06	176	176	170	175	18,000	175
1998-05-01	178	180	173	175	20,000	175
1998-04-30	188	188	176	178	33,000	178
1998-04-28	172	187	172	187	27,000	187
1998-04-27	185	185	180	180	17,000	180
1998-04-24	182	190	182	185	18,000	185
1998-04-23	187	188	177	188	24,000	188
1998-04-22	197	197	180	182	31,000	182
1998-04-21	200	200	190	192	66,000	192
1998-04-20	182	190	182	190	14,000	190
1998-04-17	175	178	175	177	48,000	177
1998-04-16	187	188	185	186	16,000	186
1998-04-15	193	193	188	188	5,000	188
1998-04-14	190	190	185	188	14,000	188
1998-04-13	200	200	190	190	27,000	190
1998-04-10	200	200	190	190	26,000	190
1998-04-09	195	200	193	195	28,000	195
1998-04-08	195	199	193	195	60,000	195
1998-04-07	190	199	188	199	46,000	199
1998-04-06	177	180	172	180	31,000	180
1998-04-03	156	166	153	162	81,000	162
1998-04-02	180	180	153	164	92,000	164
1998-04-01	187	187	173	175	151,000	175
1998-03-31	201	203	197	197	64,000	197
1998-03-30	219	219	203	203	48,000	203
1998-03-27	206	216	206	216	36,000	216
1998-03-26	211	217	201	201	76,000	201
1998-03-25	208	212	208	211	37,000	211
1998-03-24	210	211	205	208	77,000	208
1998-03-23	220	220	206	206	98,000	206
1998-03-20	214	217	210	216	72,000	216
1998-03-19	208	209	208	209	21,000	209
1998-03-18	211	211	205	208	30,000	208
1998-03-17	207	211	206	211	34,000	211
1998-03-16	212	214	200	206	84,000	206
1998-03-13	200	214	196	214	78,000	214
1998-03-12	202	202	200	200	63,000	200
1998-03-11	211	211	200	200	85,000	200
1998-03-10	214	215	209	211	113,000	211
1998-03-09	215	217	214	214	53,000	214
1998-03-06	211	214	211	214	34,000	214
1998-03-05	216	216	210	211	88,000	211
1998-03-04	219	220	216	216	82,000	216
1998-03-03	215	220	215	219	85,000	219
1998-03-02	234	238	221	225	83,000	225
1998-02-27	229	229	220	225	117,000	225
1998-02-26	220	220	215	215	72,000	215
1998-02-25	200	202	195	202	64,000	202
1998-02-24	210	210	195	201	81,000	201
1998-02-23	220	220	210	210	68,000	210
1998-02-20	230	230	214	218	128,000	218
1998-02-19	225	227	223	226	47,000	226
1998-02-18	229	230	227	230	14,000	230
1998-02-17	221	230	220	230	41,000	230
1998-02-16	236	240	223	230	96,000	230
1998-02-13	240	243	236	238	111,000	238
1998-02-12	260	260	240	245	161,000	245
1998-02-10	249	263	245	255	403,000	255
1998-02-09	241	249	236	243	174,000	243
1998-02-06	256	259	238	240	405,000	240
1998-02-05	244	269	240	253	2,187,000	253
1998-02-04	237	250	228	240	1,224,000	240
1998-02-03	207	214	200	207	211,000	207
1998-02-02	187	205	187	197	127,000	197
1998-01-30	203	203	185	196	160,000	196
1998-01-29	215	235	195	205	482,000	205
1998-01-28	185	215	185	210	297,000	210
1998-01-27	180	180	172	180	159,000	180
1998-01-26	164	179	155	172	284,000	172
1998-01-23	145	150	140	149	146,000	149
1998-01-22	143	143	137	137	185,000	137
1998-01-21	140	149	135	138	222,000	138
1998-01-20	140	140	133	135	119,000	135
1998-01-19	122	135	122	135	63,000	135
1998-01-16	118	123	115	120	97,000	120
1998-01-14	114	116	113	115	52,000	115
1998-01-13	113	113	109	110	42,000	110
1998-01-12	112	112	110	110	56,000	110
1998-01-09	111	120	111	120	12,000	120
1998-01-08	111	119	110	115	72,000	115
1998-01-07	115	115	108	108	94,000	108
1998-01-06	120	120	115	115	62,000	115
1998-01-05	135	135	130	134	23,000	134

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