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
