7246 プレス工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-307880787863,00078
1999-12-2980857979106,00079
1999-12-288086798629,00086
1999-12-277880787827,00078
1999-12-248083808032,00080
1999-12-228585777899,00078
1999-12-218485808555,00085
1999-12-2091918485114,00085
1999-12-1785858384100,00084
1999-12-168585818163,00081
1999-12-159292858630,00086
1999-12-148890879032,00090
1999-12-1397978689109,00089
1999-12-1098989095172,00095
1999-12-0990958890133,00090
1999-12-0898988990110,00090
1999-12-071011039395302,00095
1999-12-0696968990109,00090
1999-12-039292899179,00091
1999-12-02981029091118,00091
1999-12-018994899230,00092
1999-11-309093899033,00090
1999-11-299898929353,00093
1999-11-269191859147,00091
1999-11-259091869140,00091
1999-11-249898939338,00093
1999-11-229398939851,00098
1999-11-1998989293123,00093
1999-11-189696869181,00091
1999-11-177987798682,00086
1999-11-1681837878103,00078
1999-11-1580847878153,00078
1999-11-1288907280161,00080
1999-11-1190908888114,00088
1999-11-1092928890110,00090
1999-11-099698929377,00093
1999-11-08100100959633,00096
1999-11-0597100959576,00095
1999-11-049999989860,00098
1999-11-029999979849,00098
1999-11-01100102989958,00099
1999-10-2910510510010146,000101
1999-10-281001059910083,000100
1999-10-271021029898119,00098
1999-10-2610110310110237,000102
1999-10-2510310510110249,000102
1999-10-2210310510310439,000104
1999-10-2110410510410572,000105
1999-10-2010710810410498,000104
1999-10-1910810810510894,000108
1999-10-1810710810610763,000107
1999-10-1511011010710839,000108
1999-10-1411111110810865,000108
1999-10-1311011510811145,000111
1999-10-12110114107110111,000110
1999-10-0810911010610756,000107
1999-10-0711211210910997,000109
1999-10-0611211411011320,000113
1999-10-0511811811111219,000112
1999-10-0411811811611826,000118
1999-10-0111412311411853,000118
1999-09-3011812511512086,000120
1999-09-2911811811511582,000115
1999-09-2811711911711822,000118
1999-09-2711912011811829,000118
1999-09-2412012011812077,000120
1999-09-2212012011812081,000120
1999-09-21121121118120117,000120
1999-09-2012212211612085,000120
1999-09-1711711911611931,000119
1999-09-16124124116121169,000121
1999-09-1412512612412593,000125
1999-09-13124126124125165,000125
1999-09-10123124123124149,000124
1999-09-0912412512412432,000124
1999-09-0812412512412479,000124
1999-09-0712412512412483,000124
1999-09-0612412412212489,000124
1999-09-0312212512212412,000124
1999-09-0212912912212221,000122
1999-09-0112412912212927,000129
1999-08-3112312412312315,000123
1999-08-3012312812312392,000123
1999-08-2712513012512915,000129
1999-08-261251261251257,000125
1999-08-2512812912312595,000125
1999-08-2412812912512589,000125
1999-08-2313013112712962,000129
1999-08-20128128126127122,000127
1999-08-1912613012612625,000126
1999-08-1812613012612654,000126
1999-08-1713013012512618,000126
1999-08-1612913012812925,000129
1999-08-1312412512412414,000124
1999-08-1212913012412628,000126
1999-08-111291291241269,000126
1999-08-1013313312412520,000125
1999-08-0912812812412822,000128
1999-08-0612512512212445,000124
1999-08-0512312612112137,000121
1999-08-0412812912512959,000129
1999-08-0313913912012954,000129
1999-08-0213413513313423,000134
1999-07-3014014013413652,000136
1999-07-2913613813513530,000135
1999-07-2813614113413447,000134
1999-07-2713713913613620,000136
1999-07-2613614013614034,000140
1999-07-2313514213413562,000135
1999-07-2214314313513662,000136
1999-07-2114514814014661,000146
1999-07-19147147134138106,000138
1999-07-16142143132141104,000141
1999-07-1514114314114134,000141
1999-07-1414815014114535,000145
1999-07-1314314414214336,000143
1999-07-1215015014314344,000143
1999-07-0914615014115022,000150
1999-07-0814214314114150,000141
1999-07-0714814814214250,000142
1999-07-06150153144149168,000149
1999-07-0514514914314443,000144
1999-07-0214114514114544,000145
1999-07-01145145141141105,000141
1999-06-3014614714414535,000145
1999-06-2915015014314353,000143
1999-06-2814814814514734,000147
1999-06-2515015014314371,000143
1999-06-2415315414614687,000146
1999-06-23156157153153114,000153
1999-06-22160160153155175,000155
1999-06-21162164155155286,000155
1999-06-181501641501621,121,000162
1999-06-17150150147149158,000149
1999-06-1614414814214698,000146
1999-06-1514214514214334,000143
1999-06-1413914213814287,000142
1999-06-11148149143143242,000143
1999-06-10138148138147214,000147
1999-06-09146150137138218,000138
1999-06-08140150140150172,000150
1999-06-0713414013213945,000139
1999-06-0413213413013427,000134
1999-06-0313413513013044,000130
1999-06-0213513513113416,000134
1999-06-0113713713013575,000135
1999-05-3113313813313819,000138
1999-05-28138139133138125,000138
1999-05-27130138130138177,000138
1999-05-26129135126130100,000130
1999-05-2513413412612687,000126
1999-05-24130140125134157,000134
1999-05-2113713713113534,000135
1999-05-20134137130136163,000136
1999-05-1913713713113155,000131
1999-05-1814114113613669,000136
1999-05-1714514513614254,000142
1999-05-1414714714514667,000146
1999-05-13157157145147117,000147
1999-05-12152161151155524,000155
1999-05-11152154146151411,000151
1999-05-10135149135147499,000147
1999-05-0713313513113188,000131
1999-05-06133135131131182,000131
1999-04-3012513112512624,000126
1999-04-2813313412812865,000128
1999-04-2712713212713236,000132
1999-04-2612913212713230,000132
1999-04-2312613012612945,000129
1999-04-2213013012512558,000125
1999-04-2113213313013078,000130
1999-04-2013613713113279,000132
1999-04-1913713713113156,000131
1999-04-1613513613313541,000135
1999-04-1513313613213562,000135
1999-04-14137140133133162,000133
1999-04-13131136131136133,000136
1999-04-1213213413013067,000130
1999-04-09135135131132108,000132
1999-04-08130134127131384,000131
1999-04-07123127122127112,000127
1999-04-06121124120124111,000124
1999-04-0511912311912158,000121
1999-04-0212012111811896,000118
1999-04-0111712011711859,000118
1999-03-3111712111711847,000118
1999-03-3012312311812177,000121
1999-03-2911912111712134,000121
1999-03-2611612311611972,000119
1999-03-2511712011011597,000115
1999-03-2411611611511586,000115
1999-03-23123123121121101,000121
1999-03-19123123116120141,000120
1999-03-18122123115115151,000115
1999-03-17129130114125290,000125
1999-03-16117129116129514,000129
1999-03-1511611711411657,000116
1999-03-1211511511011181,000111
1999-03-1111511511011351,000113
1999-03-10111117111115123,000115
1999-03-0910411010411070,000110
1999-03-08106113106113116,000113
1999-03-0510210610110687,000106
1999-03-0410310410210277,000102
1999-03-0310410410210363,000103
1999-03-0210510610410460,000104
1999-03-0110410510310366,000103
1999-02-26104106104104127,000104
1999-02-2510610710410550,000105
1999-02-2410610710410434,000104
1999-02-2310710710310730,000107
1999-02-22105108104108116,000108
1999-02-1910510510210279,000102
1999-02-1810710710410738,000107
1999-02-1710510510410560,000105
1999-02-1610410810410646,000106
1999-02-1510210510210539,000105
1999-02-1210410610310443,000104
1999-02-10106106101106233,000106
1999-02-09104110101101241,000101
1999-02-0810410910210984,000109
1999-02-05108108103104100,000104
1999-02-0410510810510896,000108
1999-02-0310910910510640,000106
1999-02-0211111110910935,000109
1999-02-0111111211011049,000110
1999-01-2911011211011060,000110
1999-01-2811011210911099,000110
1999-01-2710911010810961,000109
1999-01-26107111107109156,000109
1999-01-2510711010611033,000110
1999-01-2210611110610755,000107
1999-01-2110911110711191,000111
1999-01-20110115105111116,000111
1999-01-1911011411011487,000114
1999-01-1810911410911442,000114
1999-01-1410511010511032,000110
1999-01-1310510510510545,000105
1999-01-1210511010510949,000109
1999-01-1110510910510766,000107
1999-01-0811111111011035,000110
1999-01-07110115110111104,000111
1999-01-06110110104110190,000110
1999-01-0511511510811079,000110
1999-01-0412012011511565,000115

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