7246 プレス工業(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	55	55	51	53	76,000	53
2001-12-27	49	50	48	50	74,000	50
2001-12-26	46	50	45	49	124,000	49
2001-12-25	47	47	43	45	53,000	45
2001-12-21	47	47	43	43	144,000	43
2001-12-20	42	45	41	44	479,000	44
2001-12-19	39	41	38	40	642,000	40
2001-12-18	37	38	35	37	324,000	37
2001-12-17	45	46	36	40	417,000	40
2001-12-14	50	51	45	48	245,000	48
2001-12-13	52	53	51	52	88,000	52
2001-12-12	53	54	52	54	104,000	54
2001-12-11	51	52	51	51	272,000	51
2001-12-10	55	55	50	51	271,000	51
2001-12-07	59	59	55	57	177,000	57
2001-12-06	62	65	59	59	444,000	59
2001-12-05	62	63	59	62	417,000	62
2001-12-04	60	61	55	56	177,000	56
2001-12-03	61	61	60	61	65,000	61
2001-11-30	61	62	60	62	126,000	62
2001-11-29	70	70	63	64	145,000	64
2001-11-28	65	66	64	66	201,000	66
2001-11-27	70	70	68	68	45,000	68
2001-11-26	67	70	67	70	49,000	70
2001-11-22	66	68	66	68	49,000	68
2001-11-21	67	69	65	67	70,000	67
2001-11-20	71	73	67	67	77,000	67
2001-11-19	75	75	72	72	160,000	72
2001-11-16	65	68	65	68	138,000	68
2001-11-15	65	68	65	68	27,000	68
2001-11-14	70	71	65	65	38,000	65
2001-11-13	65	67	65	67	76,000	67
2001-11-12	67	67	65	66	38,000	66
2001-11-09	68	68	67	68	30,000	68
2001-11-08	68	68	67	67	57,000	67
2001-11-07	69	72	68	72	67,000	72
2001-11-06	67	70	67	69	68,000	69
2001-11-05	68	68	65	67	68,000	67
2001-11-02	69	69	68	68	32,000	68
2001-11-01	71	71	69	70	54,000	70
2001-10-31	72	72	69	71	84,000	71
2001-10-30	75	75	72	73	80,000	73
2001-10-29	75	75	73	74	73,000	74
2001-10-26	77	77	75	75	82,000	75
2001-10-25	76	77	73	77	83,000	77
2001-10-24	76	77	71	76	144,000	76
2001-10-23	76	79	74	77	223,000	77
2001-10-22	69	78	69	75	323,000	75
2001-10-19	69	69	67	68	120,000	68
2001-10-18	69	69	68	69	72,000	69
2001-10-17	69	70	69	69	54,000	69
2001-10-16	69	70	68	70	57,000	70
2001-10-15	68	70	68	69	58,000	69
2001-10-12	70	71	68	70	168,000	70
2001-10-11	68	70	67	70	63,000	70
2001-10-10	68	69	67	69	70,000	69
2001-10-09	68	68	67	68	49,000	68
2001-10-05	69	70	69	69	70,000	69
2001-10-04	69	71	69	71	125,000	71
2001-10-03	69	71	69	70	90,000	70
2001-10-02	69	71	67	70	113,000	70
2001-10-01	70	70	66	69	109,000	69
2001-09-28	65	70	65	69	161,000	69
2001-09-27	66	67	65	65	171,000	65
2001-09-26	70	70	60	63	254,000	63
2001-09-25	70	71	69	70	92,000	70
2001-09-21	68	69	67	68	153,000	68
2001-09-20	70	72	69	72	84,000	72
2001-09-19	75	75	72	73	144,000	73
2001-09-18	71	72	68	70	151,000	70
2001-09-17	70	71	67	68	167,000	68
2001-09-14	71	76	71	75	214,000	75
2001-09-13	65	71	65	71	301,000	71
2001-09-12	75	76	67	68	425,000	68
2001-09-11	86	86	82	82	125,000	82
2001-09-10	86	86	84	86	117,000	86
2001-09-07	86	86	84	86	70,000	86
2001-09-06	88	88	84	87	110,000	87
2001-09-05	88	93	85	88	150,000	88
2001-09-04	85	90	83	89	180,000	89
2001-09-03	99	99	88	89	302,000	89
2001-08-31	103	107	96	96	267,000	96
2001-08-30	101	104	99	104	241,000	104
2001-08-29	102	108	98	105	434,000	105
2001-08-28	108	108	102	105	325,000	105
2001-08-27	108	113	106	111	1,344,000	111
2001-08-24	102	108	98	106	860,000	106
2001-08-23	91	104	90	100	449,000	100
2001-08-22	89	90	89	90	76,000	90
2001-08-21	92	93	88	88	123,000	88
2001-08-20	88	89	88	88	30,000	88
2001-08-17	90	90	88	90	66,000	90
2001-08-16	90	90	88	89	54,000	89
2001-08-15	90	91	89	89	70,000	89
2001-08-14	89	91	89	90	52,000	90
2001-08-13	89	91	86	89	19,000	89
2001-08-10	92	92	90	90	48,000	90
2001-08-09	90	92	90	92	49,000	92
2001-08-08	91	93	91	92	27,000	92
2001-08-07	90	93	90	93	37,000	93
2001-08-06	89	90	89	89	23,000	89
2001-08-03	91	93	90	90	53,000	90
2001-08-02	89	92	88	91	72,000	91
2001-08-01	86	89	86	89	63,000	89
2001-07-31	85	87	85	85	75,000	85
2001-07-30	95	95	87	87	61,000	87
2001-07-27	87	90	87	90	39,000	90
2001-07-26	90	91	87	87	40,000	87
2001-07-25	90	90	86	90	48,000	90
2001-07-24	81	90	81	90	124,000	90
2001-07-23	92	92	82	83	157,000	83
2001-07-19	95	95	90	92	114,000	92
2001-07-18	94	94	91	92	83,000	92
2001-07-17	95	96	93	93	53,000	93
2001-07-16	95	96	95	95	35,000	95
2001-07-13	100	100	95	95	68,000	95
2001-07-12	93	97	93	96	82,000	96
2001-07-11	97	98	95	97	78,000	97
2001-07-10	96	99	96	99	82,000	99
2001-07-09	100	100	97	98	160,000	98
2001-07-06	103	105	101	102	127,000	102
2001-07-05	108	108	104	105	197,000	105
2001-07-04	104	104	102	103	50,000	103
2001-07-03	106	106	103	104	73,000	104
2001-07-02	109	109	106	106	44,000	106
2001-06-29	111	111	108	109	60,000	109
2001-06-28	113	113	109	111	183,000	111
2001-06-27	109	113	108	113	322,000	113
2001-06-26	108	109	107	109	97,000	109
2001-06-25	108	109	106	106	82,000	106
2001-06-22	107	108	100	108	192,000	108
2001-06-21	105	107	103	103	96,000	103
2001-06-20	108	108	102	102	104,000	102
2001-06-19	104	105	101	104	102,000	104
2001-06-18	105	105	102	104	80,000	104
2001-06-15	106	108	105	105	86,000	105
2001-06-14	106	110	106	106	114,000	106
2001-06-13	104	109	100	106	345,000	106
2001-06-12	114	114	105	109	432,000	109
2001-06-11	120	121	112	116	1,217,000	116
2001-06-08	113	119	112	119	1,590,000	119
2001-06-07	108	114	102	113	936,000	113
2001-06-06	100	108	97	108	375,000	108
2001-06-05	95	100	90	100	258,000	100
2001-06-04	98	99	95	95	130,000	95
2001-06-01	100	102	99	100	111,000	100
2001-05-31	102	103	99	99	92,000	99
2001-05-30	106	106	103	103	60,000	103
2001-05-29	107	108	105	105	49,000	105
2001-05-28	109	109	106	106	87,000	106
2001-05-25	105	109	105	106	122,000	106
2001-05-24	107	110	106	106	80,000	106
2001-05-23	110	112	108	109	143,000	109
2001-05-22	115	115	110	110	197,000	110
2001-05-21	112	115	111	111	162,000	111
2001-05-18	107	117	104	115	776,000	115
2001-05-17	111	112	105	107	159,000	107
2001-05-16	108	115	107	107	816,000	107
2001-05-15	96	105	95	105	444,000	105
2001-05-14	100	102	97	97	261,000	97
2001-05-11	105	105	103	104	96,000	104
2001-05-10	106	108	103	105	162,000	105
2001-05-09	106	108	101	106	213,000	106
2001-05-08	113	114	110	111	295,000	111
2001-05-07	115	116	113	113	157,000	113
2001-05-02	116	117	113	114	273,000	114
2001-05-01	115	116	113	115	251,000	115
2001-04-27	115	117	113	113	176,000	113
2001-04-26	120	120	116	117	365,000	117
2001-04-25	114	120	114	119	592,000	119
2001-04-24	112	113	111	112	245,000	112
2001-04-23	113	114	112	112	146,000	112
2001-04-20	116	116	111	113	304,000	113
2001-04-19	114	117	114	116	202,000	116
2001-04-18	112	115	112	114	229,000	114
2001-04-17	117	118	114	114	291,000	114
2001-04-16	124	125	116	121	397,000	121
2001-04-13	115	127	113	123	1,097,000	123
2001-04-12	111	114	111	114	407,000	114
2001-04-11	112	114	111	112	216,000	112
2001-04-10	112	114	111	111	187,000	111
2001-04-09	115	116	112	114	205,000	114
2001-04-06	120	122	114	114	393,000	114
2001-04-05	125	125	118	119	585,000	119
2001-04-04	116	124	116	124	974,000	124
2001-04-03	112	124	111	116	949,000	116
2001-04-02	111	113	110	113	658,000	113
2001-03-30	114	116	110	113	930,000	113
2001-03-29	117	123	110	119	666,000	119
2001-03-28	133	133	116	125	1,997,000	125
2001-03-27	143	144	124	124	2,645,000	124
2001-03-26	127	139	122	135	6,868,000	135
2001-03-23	99	116	98	112	6,234,000	112
2001-03-22	94	101	89	98	2,691,000	98
2001-03-21	82	97	81	97	3,211,000	97
2001-03-19	88	88	81	84	1,407,000	84
2001-03-16	83	97	82	84	5,534,000	84
2001-03-15	70	87	67	81	1,331,000	81
2001-03-14	69	74	67	73	382,000	73
2001-03-13	70	75	65	65	482,000	65
2001-03-12	68	80	67	70	608,000	70
2001-03-09	64	67	63	67	197,000	67
2001-03-08	62	63	62	63	34,000	63
2001-03-07	63	63	62	62	72,000	62
2001-03-06	63	63	62	63	27,000	63
2001-03-05	63	64	62	63	101,000	63
2001-03-02	64	64	63	63	109,000	63
2001-03-01	64	66	63	64	115,000	64
2001-02-28	64	65	64	65	166,000	65
2001-02-27	64	65	63	63	199,000	63
2001-02-26	63	63	62	63	78,000	63
2001-02-23	61	63	61	63	51,000	63
2001-02-22	63	63	61	61	67,000	61
2001-02-21	63	63	62	63	61,000	63
2001-02-20	63	63	62	63	128,000	63
2001-02-19	62	62	62	62	74,000	62
2001-02-16	64	64	60	62	417,000	62
2001-02-15	63	64	62	64	40,000	64
2001-02-14	62	63	61	63	58,000	63
2001-02-13	63	63	61	61	44,000	61
2001-02-09	62	63	62	62	94,000	62
2001-02-08	61	62	61	62	15,000	62
2001-02-07	62	62	61	62	97,000	62
2001-02-06	61	63	61	62	28,000	62
2001-02-05	64	64	62	63	29,000	63
2001-02-02	63	64	62	64	28,000	64
2001-02-01	63	63	62	62	34,000	62
2001-01-31	66	67	62	62	179,000	62
2001-01-30	63	63	61	63	144,000	63
2001-01-29	62	62	61	61	82,000	61
2001-01-26	61	63	61	61	35,000	61
2001-01-25	61	62	61	61	19,000	61
2001-01-24	63	63	62	63	79,000	63
2001-01-23	63	63	61	63	32,000	63
2001-01-22	63	63	61	63	136,000	63
2001-01-19	60	61	59	61	100,000	61
2001-01-18	59	61	59	60	87,000	60
2001-01-17	60	60	59	60	101,000	60
2001-01-16	58	60	58	60	53,000	60
2001-01-15	57	59	57	57	62,000	57
2001-01-12	56	58	56	58	52,000	58
2001-01-11	58	60	55	56	150,000	56
2001-01-10	59	60	58	58	82,000	58
2001-01-09	60	61	59	59	47,000	59
2001-01-05	60	62	60	61	55,000	61
2001-01-04	63	64	62	62	96,000	62

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