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
1999-12-30	78	80	78	78	63,000	78
1999-12-29	80	85	79	79	106,000	79
1999-12-28	80	86	79	86	29,000	86
1999-12-27	78	80	78	78	27,000	78
1999-12-24	80	83	80	80	32,000	80
1999-12-22	85	85	77	78	99,000	78
1999-12-21	84	85	80	85	55,000	85
1999-12-20	91	91	84	85	114,000	85
1999-12-17	85	85	83	84	100,000	84
1999-12-16	85	85	81	81	63,000	81
1999-12-15	92	92	85	86	30,000	86
1999-12-14	88	90	87	90	32,000	90
1999-12-13	97	97	86	89	109,000	89
1999-12-10	98	98	90	95	172,000	95
1999-12-09	90	95	88	90	133,000	90
1999-12-08	98	98	89	90	110,000	90
1999-12-07	101	103	93	95	302,000	95
1999-12-06	96	96	89	90	109,000	90
1999-12-03	92	92	89	91	79,000	91
1999-12-02	98	102	90	91	118,000	91
1999-12-01	89	94	89	92	30,000	92
1999-11-30	90	93	89	90	33,000	90
1999-11-29	98	98	92	93	53,000	93
1999-11-26	91	91	85	91	47,000	91
1999-11-25	90	91	86	91	40,000	91
1999-11-24	98	98	93	93	38,000	93
1999-11-22	93	98	93	98	51,000	98
1999-11-19	98	98	92	93	123,000	93
1999-11-18	96	96	86	91	81,000	91
1999-11-17	79	87	79	86	82,000	86
1999-11-16	81	83	78	78	103,000	78
1999-11-15	80	84	78	78	153,000	78
1999-11-12	88	90	72	80	161,000	80
1999-11-11	90	90	88	88	114,000	88
1999-11-10	92	92	88	90	110,000	90
1999-11-09	96	98	92	93	77,000	93
1999-11-08	100	100	95	96	33,000	96
1999-11-05	97	100	95	95	76,000	95
1999-11-04	99	99	98	98	60,000	98
1999-11-02	99	99	97	98	49,000	98
1999-11-01	100	102	98	99	58,000	99
1999-10-29	105	105	100	101	46,000	101
1999-10-28	100	105	99	100	83,000	100
1999-10-27	102	102	98	98	119,000	98
1999-10-26	101	103	101	102	37,000	102
1999-10-25	103	105	101	102	49,000	102
1999-10-22	103	105	103	104	39,000	104
1999-10-21	104	105	104	105	72,000	105
1999-10-20	107	108	104	104	98,000	104
1999-10-19	108	108	105	108	94,000	108
1999-10-18	107	108	106	107	63,000	107
1999-10-15	110	110	107	108	39,000	108
1999-10-14	111	111	108	108	65,000	108
1999-10-13	110	115	108	111	45,000	111
1999-10-12	110	114	107	110	111,000	110
1999-10-08	109	110	106	107	56,000	107
1999-10-07	112	112	109	109	97,000	109
1999-10-06	112	114	110	113	20,000	113
1999-10-05	118	118	111	112	19,000	112
1999-10-04	118	118	116	118	26,000	118
1999-10-01	114	123	114	118	53,000	118
1999-09-30	118	125	115	120	86,000	120
1999-09-29	118	118	115	115	82,000	115
1999-09-28	117	119	117	118	22,000	118
1999-09-27	119	120	118	118	29,000	118
1999-09-24	120	120	118	120	77,000	120
1999-09-22	120	120	118	120	81,000	120
1999-09-21	121	121	118	120	117,000	120
1999-09-20	122	122	116	120	85,000	120
1999-09-17	117	119	116	119	31,000	119
1999-09-16	124	124	116	121	169,000	121
1999-09-14	125	126	124	125	93,000	125
1999-09-13	124	126	124	125	165,000	125
1999-09-10	123	124	123	124	149,000	124
1999-09-09	124	125	124	124	32,000	124
1999-09-08	124	125	124	124	79,000	124
1999-09-07	124	125	124	124	83,000	124
1999-09-06	124	124	122	124	89,000	124
1999-09-03	122	125	122	124	12,000	124
1999-09-02	129	129	122	122	21,000	122
1999-09-01	124	129	122	129	27,000	129
1999-08-31	123	124	123	123	15,000	123
1999-08-30	123	128	123	123	92,000	123
1999-08-27	125	130	125	129	15,000	129
1999-08-26	125	126	125	125	7,000	125
1999-08-25	128	129	123	125	95,000	125
1999-08-24	128	129	125	125	89,000	125
1999-08-23	130	131	127	129	62,000	129
1999-08-20	128	128	126	127	122,000	127
1999-08-19	126	130	126	126	25,000	126
1999-08-18	126	130	126	126	54,000	126
1999-08-17	130	130	125	126	18,000	126
1999-08-16	129	130	128	129	25,000	129
1999-08-13	124	125	124	124	14,000	124
1999-08-12	129	130	124	126	28,000	126
1999-08-11	129	129	124	126	9,000	126
1999-08-10	133	133	124	125	20,000	125
1999-08-09	128	128	124	128	22,000	128
1999-08-06	125	125	122	124	45,000	124
1999-08-05	123	126	121	121	37,000	121
1999-08-04	128	129	125	129	59,000	129
1999-08-03	139	139	120	129	54,000	129
1999-08-02	134	135	133	134	23,000	134
1999-07-30	140	140	134	136	52,000	136
1999-07-29	136	138	135	135	30,000	135
1999-07-28	136	141	134	134	47,000	134
1999-07-27	137	139	136	136	20,000	136
1999-07-26	136	140	136	140	34,000	140
1999-07-23	135	142	134	135	62,000	135
1999-07-22	143	143	135	136	62,000	136
1999-07-21	145	148	140	146	61,000	146
1999-07-19	147	147	134	138	106,000	138
1999-07-16	142	143	132	141	104,000	141
1999-07-15	141	143	141	141	34,000	141
1999-07-14	148	150	141	145	35,000	145
1999-07-13	143	144	142	143	36,000	143
1999-07-12	150	150	143	143	44,000	143
1999-07-09	146	150	141	150	22,000	150
1999-07-08	142	143	141	141	50,000	141
1999-07-07	148	148	142	142	50,000	142
1999-07-06	150	153	144	149	168,000	149
1999-07-05	145	149	143	144	43,000	144
1999-07-02	141	145	141	145	44,000	145
1999-07-01	145	145	141	141	105,000	141
1999-06-30	146	147	144	145	35,000	145
1999-06-29	150	150	143	143	53,000	143
1999-06-28	148	148	145	147	34,000	147
1999-06-25	150	150	143	143	71,000	143
1999-06-24	153	154	146	146	87,000	146
1999-06-23	156	157	153	153	114,000	153
1999-06-22	160	160	153	155	175,000	155
1999-06-21	162	164	155	155	286,000	155
1999-06-18	150	164	150	162	1,121,000	162
1999-06-17	150	150	147	149	158,000	149
1999-06-16	144	148	142	146	98,000	146
1999-06-15	142	145	142	143	34,000	143
1999-06-14	139	142	138	142	87,000	142
1999-06-11	148	149	143	143	242,000	143
1999-06-10	138	148	138	147	214,000	147
1999-06-09	146	150	137	138	218,000	138
1999-06-08	140	150	140	150	172,000	150
1999-06-07	134	140	132	139	45,000	139
1999-06-04	132	134	130	134	27,000	134
1999-06-03	134	135	130	130	44,000	130
1999-06-02	135	135	131	134	16,000	134
1999-06-01	137	137	130	135	75,000	135
1999-05-31	133	138	133	138	19,000	138
1999-05-28	138	139	133	138	125,000	138
1999-05-27	130	138	130	138	177,000	138
1999-05-26	129	135	126	130	100,000	130
1999-05-25	134	134	126	126	87,000	126
1999-05-24	130	140	125	134	157,000	134
1999-05-21	137	137	131	135	34,000	135
1999-05-20	134	137	130	136	163,000	136
1999-05-19	137	137	131	131	55,000	131
1999-05-18	141	141	136	136	69,000	136
1999-05-17	145	145	136	142	54,000	142
1999-05-14	147	147	145	146	67,000	146
1999-05-13	157	157	145	147	117,000	147
1999-05-12	152	161	151	155	524,000	155
1999-05-11	152	154	146	151	411,000	151
1999-05-10	135	149	135	147	499,000	147
1999-05-07	133	135	131	131	88,000	131
1999-05-06	133	135	131	131	182,000	131
1999-04-30	125	131	125	126	24,000	126
1999-04-28	133	134	128	128	65,000	128
1999-04-27	127	132	127	132	36,000	132
1999-04-26	129	132	127	132	30,000	132
1999-04-23	126	130	126	129	45,000	129
1999-04-22	130	130	125	125	58,000	125
1999-04-21	132	133	130	130	78,000	130
1999-04-20	136	137	131	132	79,000	132
1999-04-19	137	137	131	131	56,000	131
1999-04-16	135	136	133	135	41,000	135
1999-04-15	133	136	132	135	62,000	135
1999-04-14	137	140	133	133	162,000	133
1999-04-13	131	136	131	136	133,000	136
1999-04-12	132	134	130	130	67,000	130
1999-04-09	135	135	131	132	108,000	132
1999-04-08	130	134	127	131	384,000	131
1999-04-07	123	127	122	127	112,000	127
1999-04-06	121	124	120	124	111,000	124
1999-04-05	119	123	119	121	58,000	121
1999-04-02	120	121	118	118	96,000	118
1999-04-01	117	120	117	118	59,000	118
1999-03-31	117	121	117	118	47,000	118
1999-03-30	123	123	118	121	77,000	121
1999-03-29	119	121	117	121	34,000	121
1999-03-26	116	123	116	119	72,000	119
1999-03-25	117	120	110	115	97,000	115
1999-03-24	116	116	115	115	86,000	115
1999-03-23	123	123	121	121	101,000	121
1999-03-19	123	123	116	120	141,000	120
1999-03-18	122	123	115	115	151,000	115
1999-03-17	129	130	114	125	290,000	125
1999-03-16	117	129	116	129	514,000	129
1999-03-15	116	117	114	116	57,000	116
1999-03-12	115	115	110	111	81,000	111
1999-03-11	115	115	110	113	51,000	113
1999-03-10	111	117	111	115	123,000	115
1999-03-09	104	110	104	110	70,000	110
1999-03-08	106	113	106	113	116,000	113
1999-03-05	102	106	101	106	87,000	106
1999-03-04	103	104	102	102	77,000	102
1999-03-03	104	104	102	103	63,000	103
1999-03-02	105	106	104	104	60,000	104
1999-03-01	104	105	103	103	66,000	103
1999-02-26	104	106	104	104	127,000	104
1999-02-25	106	107	104	105	50,000	105
1999-02-24	106	107	104	104	34,000	104
1999-02-23	107	107	103	107	30,000	107
1999-02-22	105	108	104	108	116,000	108
1999-02-19	105	105	102	102	79,000	102
1999-02-18	107	107	104	107	38,000	107
1999-02-17	105	105	104	105	60,000	105
1999-02-16	104	108	104	106	46,000	106
1999-02-15	102	105	102	105	39,000	105
1999-02-12	104	106	103	104	43,000	104
1999-02-10	106	106	101	106	233,000	106
1999-02-09	104	110	101	101	241,000	101
1999-02-08	104	109	102	109	84,000	109
1999-02-05	108	108	103	104	100,000	104
1999-02-04	105	108	105	108	96,000	108
1999-02-03	109	109	105	106	40,000	106
1999-02-02	111	111	109	109	35,000	109
1999-02-01	111	112	110	110	49,000	110
1999-01-29	110	112	110	110	60,000	110
1999-01-28	110	112	109	110	99,000	110
1999-01-27	109	110	108	109	61,000	109
1999-01-26	107	111	107	109	156,000	109
1999-01-25	107	110	106	110	33,000	110
1999-01-22	106	111	106	107	55,000	107
1999-01-21	109	111	107	111	91,000	111
1999-01-20	110	115	105	111	116,000	111
1999-01-19	110	114	110	114	87,000	114
1999-01-18	109	114	109	114	42,000	114
1999-01-14	105	110	105	110	32,000	110
1999-01-13	105	105	105	105	45,000	105
1999-01-12	105	110	105	109	49,000	109
1999-01-11	105	109	105	107	66,000	107
1999-01-08	111	111	110	110	35,000	110
1999-01-07	110	115	110	111	104,000	111
1999-01-06	110	110	104	110	190,000	110
1999-01-05	115	115	108	110	79,000	110
1999-01-04	120	120	115	115	65,000	115

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