7246 プレス工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	61	62	61	61	28,000	61
2000-12-28	61	63	60	63	68,000	63
2000-12-27	61	62	61	62	30,000	62
2000-12-26	62	63	61	62	62,000	62
2000-12-25	61	63	61	62	150,000	62
2000-12-22	62	64	60	61	122,000	61
2000-12-21	61	62	60	62	175,000	62
2000-12-20	67	67	64	66	211,000	66
2000-12-19	67	69	66	67	100,000	67
2000-12-18	67	68	67	68	80,000	68
2000-12-15	68	71	67	70	110,000	70
2000-12-14	69	69	68	68	141,000	68
2000-12-13	72	72	69	69	77,000	69
2000-12-12	72	72	70	70	67,000	70
2000-12-11	70	72	69	72	52,000	72
2000-12-08	68	69	68	69	110,000	69
2000-12-07	69	71	68	69	72,000	69
2000-12-06	74	74	71	72	112,000	72
2000-12-05	76	76	72	74	342,000	74
2000-12-04	72	75	72	75	269,000	75
2000-12-01	70	73	69	72	159,000	72
2000-11-30	70	70	69	70	82,000	70
2000-11-29	70	70	68	70	112,000	70
2000-11-28	70	70	68	68	40,000	68
2000-11-27	69	70	68	69	53,000	69
2000-11-24	67	69	67	68	30,000	68
2000-11-22	65	67	65	67	35,000	67
2000-11-21	67	67	65	65	76,000	65
2000-11-20	70	70	67	67	97,000	67
2000-11-17	67	68	66	68	60,000	68
2000-11-16	68	69	67	69	43,000	69
2000-11-15	67	69	67	68	40,000	68
2000-11-14	70	70	68	68	12,000	68
2000-11-13	68	70	67	67	38,000	67
2000-11-10	70	70	68	68	32,000	68
2000-11-09	72	72	68	71	112,000	71
2000-11-08	70	70	68	69	53,000	69
2000-11-07	69	69	68	69	34,000	69
2000-11-06	70	70	68	69	44,000	69
2000-11-02	67	68	66	68	28,000	68
2000-11-01	66	68	66	68	11,000	68
2000-10-31	65	66	65	66	37,000	66
2000-10-30	66	68	65	68	97,000	68
2000-10-27	66	66	65	66	97,000	66
2000-10-26	65	68	65	66	92,000	66
2000-10-25	69	69	66	66	31,000	66
2000-10-24	67	68	66	66	38,000	66
2000-10-23	68	69	67	67	40,000	67
2000-10-20	70	71	69	70	176,000	70
2000-10-19	67	68	67	67	18,000	67
2000-10-18	68	68	66	67	39,000	67
2000-10-17	70	70	67	69	76,000	69
2000-10-16	68	70	68	70	22,000	70
2000-10-13	70	70	67	68	63,000	68
2000-10-12	71	72	70	70	20,000	70
2000-10-11	71	73	70	73	92,000	73
2000-10-10	74	75	71	71	45,000	71
2000-10-06	75	76	74	74	55,000	74
2000-10-05	76	77	75	75	56,000	75
2000-10-04	78	78	75	78	63,000	78
2000-10-03	80	80	77	79	20,000	79
2000-10-02	78	78	77	78	17,000	78
2000-09-29	76	78	76	77	51,000	77
2000-09-28	80	80	76	76	61,000	76
2000-09-27	77	79	76	79	34,000	79
2000-09-26	78	79	78	78	44,000	78
2000-09-25	77	78	76	78	97,000	78
2000-09-22	76	78	76	77	127,000	77
2000-09-21	78	79	76	78	205,000	78
2000-09-20	80	80	77	77	177,000	77
2000-09-19	78	80	77	80	18,000	80
2000-09-18	77	79	77	79	12,000	79
2000-09-14	77	80	77	77	26,000	77
2000-09-13	78	78	76	77	21,000	77
2000-09-12	79	79	77	77	70,000	77
2000-09-11	78	79	78	78	23,000	78
2000-09-08	79	79	77	77	63,000	77
2000-09-07	79	79	78	78	93,000	78
2000-09-06	80	80	79	79	58,000	79
2000-09-05	80	81	79	81	28,000	81
2000-09-04	82	83	78	83	66,000	83
2000-09-01	80	82	76	78	98,000	78
2000-08-31	81	82	80	80	55,000	80
2000-08-30	85	85	82	82	109,000	82
2000-08-29	83	84	83	83	84,000	83
2000-08-28	84	84	83	83	73,000	83
2000-08-25	83	84	83	84	45,000	84
2000-08-24	82	85	82	83	69,000	83
2000-08-23	83	84	83	83	16,000	83
2000-08-22	85	85	83	84	88,000	84
2000-08-21	83	83	82	82	42,000	82
2000-08-18	82	85	81	84	92,000	84
2000-08-17	83	85	81	81	86,000	81
2000-08-16	85	85	83	83	33,000	83
2000-08-15	82	85	81	83	49,000	83
2000-08-14	81	82	81	81	31,000	81
2000-08-11	80	81	80	81	38,000	81
2000-08-10	81	82	80	80	40,000	80
2000-08-09	80	84	80	81	27,000	81
2000-08-08	82	85	82	82	19,000	82
2000-08-07	83	84	82	84	45,000	84
2000-08-04	80	83	80	83	28,000	83
2000-08-03	83	85	80	82	20,000	82
2000-08-02	83	84	83	83	24,000	83
2000-08-01	80	84	80	82	62,000	82
2000-07-31	82	82	75	80	147,000	80
2000-07-28	84	84	81	82	82,000	82
2000-07-27	88	89	84	84	60,000	84
2000-07-26	83	88	83	87	91,000	87
2000-07-25	88	89	75	87	192,000	87
2000-07-24	91	91	87	88	73,000	88
2000-07-21	91	92	89	91	85,000	91
2000-07-19	90	90	87	89	133,000	89
2000-07-18	96	96	90	90	214,000	90
2000-07-17	99	99	91	94	123,000	94
2000-07-14	95	95	89	89	241,000	89
2000-07-13	97	97	93	93	223,000	93
2000-07-12	100	101	96	97	288,000	97
2000-07-11	94	102	94	100	762,000	100
2000-07-10	91	93	90	93	220,000	93
2000-07-07	89	91	89	90	122,000	90
2000-07-06	91	92	89	89	105,000	89
2000-07-05	96	96	90	92	409,000	92
2000-07-04	98	98	90	91	550,000	91
2000-07-03	90	95	87	95	907,000	95
2000-06-30	85	85	83	84	281,000	84
2000-06-29	83	85	82	83	402,000	83
2000-06-28	81	82	80	82	134,000	82
2000-06-27	81	81	78	80	59,000	80
2000-06-26	78	81	78	79	74,000	79
2000-06-23	80	81	78	79	50,000	79
2000-06-22	82	82	80	80	110,000	80
2000-06-21	85	85	82	82	102,000	82
2000-06-20	85	85	81	84	202,000	84
2000-06-19	81	82	78	81	102,000	81
2000-06-16	82	85	80	80	186,000	80
2000-06-15	84	84	82	82	269,000	82
2000-06-14	88	91	80	83	1,093,000	83
2000-06-13	74	88	74	88	2,342,000	88
2000-06-12	74	75	73	74	467,000	74
2000-06-09	74	75	72	74	191,000	74
2000-06-08	77	77	73	74	41,000	74
2000-06-07	72	76	72	73	133,000	73
2000-06-06	75	77	72	72	79,000	72
2000-06-05	74	74	71	72	18,000	72
2000-06-02	72	75	72	75	36,000	75
2000-06-01	73	75	73	75	14,000	75
2000-05-31	74	75	73	75	22,000	75
2000-05-30	79	80	74	74	68,000	74
2000-05-29	75	75	73	73	19,000	73
2000-05-26	75	75	72	75	94,000	75
2000-05-25	75	76	75	76	7,000	76
2000-05-24	78	78	74	74	73,000	74
2000-05-23	80	82	78	79	62,000	79
2000-05-22	83	83	78	80	130,000	80
2000-05-19	78	80	76	80	127,000	80
2000-05-18	79	79	75	79	32,000	79
2000-05-17	77	77	75	76	20,000	76
2000-05-16	76	79	76	79	24,000	79
2000-05-15	73	79	71	75	52,000	75
2000-05-12	77	77	75	75	24,000	75
2000-05-11	79	79	73	78	34,000	78
2000-05-10	75	79	75	78	42,000	78
2000-05-09	73	75	72	73	94,000	73
2000-05-08	75	77	73	77	27,000	77
2000-05-02	75	76	72	72	40,000	72
2000-05-01	70	76	69	76	128,000	76
2000-04-28	70	71	70	70	46,000	70
2000-04-27	74	74	70	70	99,000	70
2000-04-26	75	75	71	74	47,000	74
2000-04-25	74	75	73	75	31,000	75
2000-04-24	72	76	72	73	46,000	73
2000-04-21	77	77	75	77	43,000	77
2000-04-20	82	82	76	80	114,000	80
2000-04-19	75	79	75	75	25,000	75
2000-04-18	79	79	76	78	19,000	78
2000-04-17	77	77	71	74	97,000	74
2000-04-14	80	80	80	80	28,000	80
2000-04-13	82	82	80	82	11,000	82
2000-04-12	83	83	79	80	52,000	80
2000-04-11	80	82	79	82	44,000	82
2000-04-10	80	82	80	82	52,000	82
2000-04-07	82	82	79	80	71,000	80
2000-04-06	85	85	82	82	20,000	82
2000-04-05	84	85	84	85	114,000	85
2000-04-04	80	81	80	80	83,000	80
2000-04-03	80	82	78	82	79,000	82
2000-03-31	77	82	77	78	34,000	78
2000-03-30	77	80	77	77	137,000	77
2000-03-29	79	83	75	77	217,000	77
2000-03-28	82	82	78	78	66,000	78
2000-03-27	86	86	83	83	98,000	83
2000-03-24	92	92	85	87	255,000	87
2000-03-23	83	94	81	94	507,000	94
2000-03-22	82	84	78	84	251,000	84
2000-03-21	78	82	75	82	206,000	82
2000-03-17	76	76	74	75	48,000	75
2000-03-16	75	77	72	77	110,000	77
2000-03-15	73	75	68	73	86,000	73
2000-03-14	72	75	72	73	72,000	73
2000-03-13	70	73	70	71	70,000	71
2000-03-10	70	70	68	68	158,000	68
2000-03-09	67	70	66	68	17,000	68
2000-03-08	73	73	68	70	52,000	70
2000-03-07	67	68	67	68	61,000	68
2000-03-06	68	69	67	67	60,000	67
2000-03-03	66	68	65	68	57,000	68
2000-03-02	68	68	65	66	75,000	66
2000-03-01	70	71	68	68	35,000	68
2000-02-29	70	70	69	70	38,000	70
2000-02-28	70	72	67	68	99,000	68
2000-02-25	67	69	65	69	93,000	69
2000-02-24	65	70	65	66	37,000	66
2000-02-23	66	66	65	66	38,000	66
2000-02-22	70	70	65	67	140,000	67
2000-02-21	65	69	65	65	40,000	65
2000-02-18	70	70	66	70	55,000	70
2000-02-17	70	73	65	65	84,000	65
2000-02-16	71	71	65	69	87,000	69
2000-02-15	75	75	69	71	137,000	71
2000-02-14	75	78	75	75	46,000	75
2000-02-10	75	76	75	75	27,000	75
2000-02-09	77	78	75	75	27,000	75
2000-02-08	78	79	76	76	53,000	76
2000-02-07	80	81	77	78	138,000	78
2000-02-04	79	83	78	78	52,000	78
2000-02-03	79	81	79	79	34,000	79
2000-02-02	80	84	80	84	46,000	84
2000-02-01	81	83	80	80	39,000	80
2000-01-31	81	87	78	80	58,000	80
2000-01-28	86	86	81	83	68,000	83
2000-01-27	82	82	80	80	77,000	80
2000-01-26	83	83	81	81	67,000	81
2000-01-25	87	87	82	82	22,000	82
2000-01-24	88	88	87	87	11,000	87
2000-01-21	89	89	84	84	32,000	84
2000-01-20	92	94	87	90	118,000	90
2000-01-19	87	89	85	89	49,000	89
2000-01-18	83	87	83	87	70,000	87
2000-01-17	82	85	80	83	73,000	83
2000-01-14	78	81	77	77	60,000	77
2000-01-13	78	80	78	80	41,000	80
2000-01-12	82	82	78	80	17,000	80
2000-01-11	83	84	79	82	21,000	82
2000-01-07	78	83	78	83	16,000	83
2000-01-06	83	83	77	77	54,000	77
2000-01-05	85	85	76	83	39,000	83
2000-01-04	85	87	80	80	66,000	80

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