7246 プレス工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 52 | 55 | 52 | 55 | 251,000 | 55 |
| 2002-12-27 | 55 | 56 | 54 | 54 | 156,000 | 54 |
| 2002-12-26 | 55 | 56 | 54 | 56 | 109,000 | 56 |
| 2002-12-25 | 54 | 55 | 53 | 55 | 202,000 | 55 |
| 2002-12-24 | 55 | 56 | 53 | 55 | 256,000 | 55 |
| 2002-12-20 | 58 | 59 | 54 | 57 | 434,000 | 57 |
| 2002-12-19 | 51 | 55 | 51 | 55 | 345,000 | 55 |
| 2002-12-18 | 55 | 55 | 53 | 54 | 262,000 | 54 |
| 2002-12-17 | 55 | 57 | 55 | 57 | 306,000 | 57 |
| 2002-12-16 | 55 | 55 | 54 | 54 | 188,000 | 54 |
| 2002-12-13 | 57 | 57 | 55 | 56 | 393,000 | 56 |
| 2002-12-12 | 57 | 58 | 56 | 56 | 247,000 | 56 |
| 2002-12-11 | 59 | 59 | 58 | 58 | 227,000 | 58 |
| 2002-12-10 | 58 | 59 | 58 | 59 | 216,000 | 59 |
| 2002-12-09 | 59 | 60 | 58 | 60 | 162,000 | 60 |
| 2002-12-06 | 60 | 60 | 59 | 59 | 428,000 | 59 |
| 2002-12-05 | 59 | 59 | 57 | 58 | 508,000 | 58 |
| 2002-12-04 | 59 | 60 | 59 | 59 | 304,000 | 59 |
| 2002-12-03 | 62 | 62 | 60 | 61 | 409,000 | 61 |
| 2002-12-02 | 63 | 63 | 61 | 61 | 406,000 | 61 |
| 2002-11-29 | 63 | 63 | 61 | 62 | 502,000 | 62 |
| 2002-11-28 | 60 | 61 | 59 | 60 | 599,000 | 60 |
| 2002-11-27 | 57 | 60 | 57 | 58 | 432,000 | 58 |
| 2002-11-26 | 61 | 62 | 58 | 60 | 297,000 | 60 |
| 2002-11-25 | 61 | 62 | 59 | 61 | 467,000 | 61 |
| 2002-11-22 | 57 | 59 | 56 | 58 | 659,000 | 58 |
| 2002-11-21 | 59 | 59 | 54 | 56 | 944,000 | 56 |
| 2002-11-20 | 51 | 57 | 51 | 56 | 440,000 | 56 |
| 2002-11-19 | 52 | 55 | 51 | 52 | 951,000 | 52 |
| 2002-11-18 | 61 | 61 | 56 | 57 | 875,000 | 57 |
| 2002-11-15 | 61 | 62 | 60 | 61 | 361,000 | 61 |
| 2002-11-14 | 62 | 63 | 60 | 61 | 509,000 | 61 |
| 2002-11-13 | 67 | 67 | 62 | 62 | 1,419,000 | 62 |
| 2002-11-12 | 62 | 69 | 60 | 69 | 1,623,000 | 69 |
| 2002-11-11 | 60 | 61 | 59 | 61 | 495,000 | 61 |
| 2002-11-08 | 60 | 61 | 59 | 61 | 680,000 | 61 |
| 2002-11-07 | 64 | 65 | 61 | 62 | 757,000 | 62 |
| 2002-11-06 | 65 | 66 | 64 | 64 | 793,000 | 64 |
| 2002-11-05 | 67 | 68 | 64 | 66 | 1,032,000 | 66 |
| 2002-11-01 | 65 | 67 | 64 | 65 | 1,111,000 | 65 |
| 2002-10-31 | 71 | 72 | 65 | 67 | 1,765,000 | 67 |
| 2002-10-30 | 68 | 73 | 67 | 70 | 1,931,000 | 70 |
| 2002-10-29 | 72 | 73 | 68 | 69 | 1,414,000 | 69 |
| 2002-10-28 | 77 | 77 | 71 | 74 | 2,085,000 | 74 |
| 2002-10-25 | 76 | 78 | 76 | 77 | 2,384,000 | 77 |
| 2002-10-24 | 82 | 82 | 75 | 78 | 4,386,000 | 78 |
| 2002-10-23 | 80 | 83 | 76 | 77 | 7,624,000 | 77 |
| 2002-10-22 | 85 | 96 | 81 | 84 | 21,655,000 | 84 |
| 2002-10-21 | 63 | 81 | 63 | 78 | 6,057,000 | 78 |
| 2002-10-18 | 59 | 60 | 57 | 59 | 271,000 | 59 |
| 2002-10-17 | 57 | 59 | 56 | 57 | 269,000 | 57 |
| 2002-10-16 | 62 | 62 | 58 | 58 | 740,000 | 58 |
| 2002-10-15 | 56 | 58 | 55 | 57 | 771,000 | 57 |
| 2002-10-11 | 52 | 52 | 50 | 51 | 301,000 | 51 |
| 2002-10-10 | 48 | 49 | 45 | 47 | 741,000 | 47 |
| 2002-10-09 | 58 | 58 | 51 | 51 | 526,000 | 51 |
| 2002-10-08 | 58 | 59 | 56 | 57 | 429,000 | 57 |
| 2002-10-07 | 61 | 61 | 59 | 59 | 647,000 | 59 |
| 2002-10-04 | 60 | 61 | 60 | 61 | 282,000 | 61 |
| 2002-10-03 | 62 | 62 | 60 | 60 | 459,000 | 60 |
| 2002-10-02 | 64 | 65 | 63 | 63 | 486,000 | 63 |
| 2002-10-01 | 65 | 65 | 63 | 64 | 287,000 | 64 |
| 2002-09-30 | 67 | 67 | 64 | 64 | 412,000 | 64 |
| 2002-09-27 | 66 | 67 | 65 | 66 | 256,000 | 66 |
| 2002-09-26 | 67 | 67 | 65 | 66 | 296,000 | 66 |
| 2002-09-25 | 66 | 67 | 65 | 67 | 474,000 | 67 |
| 2002-09-24 | 68 | 68 | 65 | 67 | 678,000 | 67 |
| 2002-09-20 | 68 | 69 | 66 | 68 | 610,000 | 68 |
| 2002-09-19 | 73 | 76 | 69 | 69 | 2,217,000 | 69 |
| 2002-09-18 | 65 | 70 | 65 | 70 | 1,739,000 | 70 |
| 2002-09-17 | 66 | 68 | 64 | 65 | 672,000 | 65 |
| 2002-09-13 | 65 | 66 | 63 | 65 | 745,000 | 65 |
| 2002-09-12 | 69 | 70 | 65 | 66 | 1,316,000 | 66 |
| 2002-09-11 | 63 | 73 | 62 | 70 | 2,494,000 | 70 |
| 2002-09-10 | 60 | 64 | 60 | 63 | 541,000 | 63 |
| 2002-09-09 | 61 | 61 | 59 | 59 | 207,000 | 59 |
| 2002-09-06 | 61 | 61 | 59 | 60 | 356,000 | 60 |
| 2002-09-05 | 61 | 64 | 60 | 61 | 364,000 | 61 |
| 2002-09-04 | 60 | 62 | 59 | 62 | 381,000 | 62 |
| 2002-09-03 | 65 | 65 | 62 | 62 | 449,000 | 62 |
| 2002-09-02 | 67 | 67 | 65 | 65 | 123,000 | 65 |
| 2002-08-30 | 69 | 69 | 67 | 68 | 264,000 | 68 |
| 2002-08-29 | 70 | 71 | 68 | 68 | 264,000 | 68 |
| 2002-08-28 | 72 | 73 | 71 | 71 | 252,000 | 71 |
| 2002-08-27 | 72 | 73 | 71 | 71 | 190,000 | 71 |
| 2002-08-26 | 71 | 74 | 71 | 73 | 264,000 | 73 |
| 2002-08-23 | 71 | 73 | 71 | 73 | 231,000 | 73 |
| 2002-08-22 | 72 | 72 | 70 | 70 | 315,000 | 70 |
| 2002-08-21 | 75 | 75 | 71 | 72 | 565,000 | 72 |
| 2002-08-20 | 75 | 77 | 73 | 75 | 372,000 | 75 |
| 2002-08-19 | 74 | 76 | 74 | 76 | 195,000 | 76 |
| 2002-08-16 | 77 | 77 | 74 | 76 | 317,000 | 76 |
| 2002-08-15 | 79 | 79 | 75 | 77 | 284,000 | 77 |
| 2002-08-14 | 75 | 81 | 74 | 76 | 619,000 | 76 |
| 2002-08-13 | 76 | 77 | 75 | 75 | 162,000 | 75 |
| 2002-08-12 | 78 | 79 | 75 | 76 | 223,000 | 76 |
| 2002-08-09 | 81 | 81 | 77 | 78 | 329,000 | 78 |
| 2002-08-08 | 82 | 83 | 78 | 80 | 626,000 | 80 |
| 2002-08-07 | 78 | 81 | 76 | 81 | 613,000 | 81 |
| 2002-08-06 | 74 | 78 | 72 | 75 | 635,000 | 75 |
| 2002-08-05 | 80 | 80 | 77 | 77 | 237,000 | 77 |
| 2002-08-02 | 83 | 83 | 80 | 80 | 298,000 | 80 |
| 2002-08-01 | 83 | 84 | 82 | 82 | 200,000 | 82 |
| 2002-07-31 | 83 | 84 | 83 | 83 | 125,000 | 83 |
| 2002-07-30 | 86 | 86 | 83 | 84 | 268,000 | 84 |
| 2002-07-29 | 83 | 85 | 82 | 82 | 233,000 | 82 |
| 2002-07-26 | 85 | 85 | 82 | 82 | 282,000 | 82 |
| 2002-07-25 | 88 | 89 | 84 | 85 | 663,000 | 85 |
| 2002-07-24 | 81 | 87 | 81 | 87 | 471,000 | 87 |
| 2002-07-23 | 77 | 83 | 77 | 82 | 384,000 | 82 |
| 2002-07-22 | 82 | 82 | 78 | 80 | 457,000 | 80 |
| 2002-07-19 | 83 | 84 | 82 | 83 | 182,000 | 83 |
| 2002-07-18 | 86 | 86 | 83 | 84 | 270,000 | 84 |
| 2002-07-17 | 83 | 84 | 81 | 82 | 603,000 | 82 |
| 2002-07-16 | 87 | 87 | 83 | 83 | 506,000 | 83 |
| 2002-07-15 | 87 | 87 | 85 | 86 | 432,000 | 86 |
| 2002-07-12 | 87 | 89 | 87 | 87 | 290,000 | 87 |
| 2002-07-11 | 90 | 90 | 88 | 88 | 377,000 | 88 |
| 2002-07-10 | 90 | 91 | 89 | 91 | 267,000 | 91 |
| 2002-07-09 | 92 | 92 | 88 | 90 | 505,000 | 90 |
| 2002-07-08 | 95 | 95 | 90 | 92 | 526,000 | 92 |
| 2002-07-05 | 95 | 96 | 90 | 92 | 1,788,000 | 92 |
| 2002-07-04 | 94 | 96 | 93 | 94 | 2,241,000 | 94 |
| 2002-07-03 | 83 | 94 | 83 | 92 | 3,134,000 | 92 |
| 2002-07-02 | 85 | 85 | 82 | 84 | 804,000 | 84 |
| 2002-07-01 | 88 | 89 | 84 | 86 | 1,254,000 | 86 |
| 2002-06-28 | 90 | 91 | 88 | 89 | 1,166,000 | 89 |
| 2002-06-27 | 93 | 93 | 90 | 91 | 719,000 | 91 |
| 2002-06-26 | 92 | 93 | 90 | 90 | 955,000 | 90 |
| 2002-06-25 | 93 | 97 | 92 | 92 | 1,232,000 | 92 |
| 2002-06-24 | 90 | 94 | 90 | 94 | 922,000 | 94 |
| 2002-06-21 | 92 | 95 | 91 | 93 | 966,000 | 93 |
| 2002-06-20 | 91 | 96 | 90 | 96 | 1,083,000 | 96 |
| 2002-06-19 | 100 | 101 | 94 | 95 | 1,335,000 | 95 |
| 2002-06-18 | 101 | 102 | 99 | 101 | 1,488,000 | 101 |
| 2002-06-17 | 103 | 103 | 98 | 99 | 1,523,000 | 99 |
| 2002-06-14 | 105 | 107 | 102 | 105 | 1,987,000 | 105 |
| 2002-06-13 | 110 | 110 | 106 | 107 | 2,945,000 | 107 |
| 2002-06-12 | 113 | 114 | 109 | 111 | 6,117,000 | 111 |
| 2002-06-11 | 107 | 114 | 106 | 114 | 9,802,000 | 114 |
| 2002-06-10 | 100 | 106 | 100 | 102 | 5,228,000 | 102 |
| 2002-06-07 | 95 | 98 | 94 | 98 | 821,000 | 98 |
| 2002-06-06 | 100 | 100 | 95 | 96 | 2,649,000 | 96 |
| 2002-06-05 | 91 | 100 | 90 | 100 | 3,065,000 | 100 |
| 2002-06-04 | 92 | 92 | 88 | 89 | 1,495,000 | 89 |
| 2002-06-03 | 91 | 93 | 90 | 92 | 1,329,000 | 92 |
| 2002-05-31 | 95 | 95 | 89 | 90 | 1,695,000 | 90 |
| 2002-05-30 | 92 | 96 | 92 | 95 | 1,640,000 | 95 |
| 2002-05-29 | 97 | 98 | 92 | 92 | 4,110,000 | 92 |
| 2002-05-28 | 97 | 104 | 95 | 97 | 13,401,000 | 97 |
| 2002-05-27 | 87 | 92 | 81 | 92 | 7,657,000 | 92 |
| 2002-05-24 | 62 | 63 | 61 | 62 | 270,000 | 62 |
| 2002-05-23 | 63 | 64 | 62 | 63 | 509,000 | 63 |
| 2002-05-22 | 61 | 63 | 61 | 63 | 594,000 | 63 |
| 2002-05-21 | 59 | 61 | 58 | 60 | 500,000 | 60 |
| 2002-05-20 | 57 | 58 | 56 | 57 | 233,000 | 57 |
| 2002-05-17 | 55 | 57 | 55 | 55 | 171,000 | 55 |
| 2002-05-16 | 54 | 55 | 53 | 55 | 198,000 | 55 |
| 2002-05-15 | 55 | 56 | 54 | 55 | 115,000 | 55 |
| 2002-05-14 | 56 | 56 | 55 | 55 | 143,000 | 55 |
| 2002-05-13 | 57 | 57 | 56 | 57 | 34,000 | 57 |
| 2002-05-10 | 57 | 58 | 57 | 57 | 45,000 | 57 |
| 2002-05-09 | 57 | 59 | 57 | 57 | 103,000 | 57 |
| 2002-05-08 | 58 | 59 | 56 | 56 | 90,000 | 56 |
| 2002-05-07 | 56 | 58 | 56 | 57 | 92,000 | 57 |
| 2002-05-02 | 57 | 58 | 56 | 58 | 75,000 | 58 |
| 2002-05-01 | 60 | 60 | 56 | 56 | 209,000 | 56 |
| 2002-04-30 | 57 | 57 | 56 | 56 | 121,000 | 56 |
| 2002-04-26 | 60 | 60 | 57 | 59 | 121,000 | 59 |
| 2002-04-25 | 61 | 61 | 59 | 60 | 157,000 | 60 |
| 2002-04-24 | 62 | 62 | 59 | 61 | 525,000 | 61 |
| 2002-04-23 | 61 | 64 | 61 | 62 | 1,476,000 | 62 |
| 2002-04-22 | 59 | 61 | 58 | 61 | 710,000 | 61 |
| 2002-04-19 | 56 | 57 | 56 | 56 | 51,000 | 56 |
| 2002-04-18 | 57 | 58 | 56 | 57 | 107,000 | 57 |
| 2002-04-17 | 57 | 59 | 56 | 58 | 156,000 | 58 |
| 2002-04-16 | 56 | 57 | 54 | 57 | 163,000 | 57 |
| 2002-04-15 | 58 | 58 | 56 | 57 | 224,000 | 57 |
| 2002-04-12 | 58 | 59 | 58 | 58 | 136,000 | 58 |
| 2002-04-11 | 59 | 60 | 59 | 59 | 158,000 | 59 |
| 2002-04-10 | 57 | 60 | 57 | 59 | 124,000 | 59 |
| 2002-04-09 | 60 | 60 | 58 | 59 | 192,000 | 59 |
| 2002-04-08 | 59 | 61 | 59 | 60 | 274,000 | 60 |
| 2002-04-05 | 58 | 58 | 57 | 57 | 91,000 | 57 |
| 2002-04-04 | 57 | 58 | 56 | 57 | 149,000 | 57 |
| 2002-04-03 | 55 | 56 | 55 | 56 | 49,000 | 56 |
| 2002-04-02 | 57 | 57 | 55 | 56 | 137,000 | 56 |
| 2002-04-01 | 57 | 57 | 55 | 57 | 128,000 | 57 |
| 2002-03-29 | 59 | 59 | 55 | 55 | 300,000 | 55 |
| 2002-03-28 | 57 | 60 | 55 | 59 | 692,000 | 59 |
| 2002-03-27 | 53 | 55 | 53 | 54 | 56,000 | 54 |
| 2002-03-26 | 55 | 55 | 53 | 53 | 108,000 | 53 |
| 2002-03-25 | 55 | 57 | 55 | 56 | 116,000 | 56 |
| 2002-03-22 | 57 | 59 | 56 | 57 | 151,000 | 57 |
| 2002-03-20 | 60 | 60 | 57 | 59 | 185,000 | 59 |
| 2002-03-19 | 61 | 61 | 59 | 59 | 328,000 | 59 |
| 2002-03-18 | 61 | 61 | 59 | 59 | 190,000 | 59 |
| 2002-03-15 | 56 | 58 | 55 | 58 | 113,000 | 58 |
| 2002-03-14 | 58 | 58 | 55 | 56 | 480,000 | 56 |
| 2002-03-13 | 62 | 63 | 58 | 59 | 2,606,000 | 59 |
| 2002-03-12 | 52 | 59 | 52 | 58 | 1,674,000 | 58 |
| 2002-03-11 | 50 | 51 | 49 | 50 | 218,000 | 50 |
| 2002-03-08 | 48 | 50 | 48 | 49 | 413,000 | 49 |
| 2002-03-07 | 49 | 50 | 47 | 50 | 223,000 | 50 |
| 2002-03-06 | 49 | 50 | 48 | 48 | 243,000 | 48 |
| 2002-03-05 | 52 | 53 | 50 | 51 | 358,000 | 51 |
| 2002-03-04 | 50 | 52 | 49 | 51 | 453,000 | 51 |
| 2002-03-01 | 48 | 49 | 46 | 49 | 555,000 | 49 |
| 2002-02-28 | 47 | 48 | 46 | 47 | 360,000 | 47 |
| 2002-02-27 | 45 | 46 | 44 | 45 | 294,000 | 45 |
| 2002-02-26 | 45 | 45 | 43 | 44 | 293,000 | 44 |
| 2002-02-25 | 45 | 47 | 43 | 43 | 374,000 | 43 |
| 2002-02-22 | 46 | 46 | 45 | 45 | 208,000 | 45 |
| 2002-02-21 | 45 | 47 | 45 | 46 | 217,000 | 46 |
| 2002-02-20 | 47 | 47 | 45 | 45 | 299,000 | 45 |
| 2002-02-19 | 47 | 48 | 46 | 47 | 352,000 | 47 |
| 2002-02-18 | 45 | 47 | 45 | 46 | 339,000 | 46 |
| 2002-02-15 | 46 | 48 | 45 | 45 | 417,000 | 45 |
| 2002-02-14 | 48 | 49 | 46 | 46 | 338,000 | 46 |
| 2002-02-13 | 47 | 49 | 47 | 48 | 327,000 | 48 |
| 2002-02-12 | 46 | 47 | 45 | 47 | 265,000 | 47 |
| 2002-02-08 | 46 | 47 | 45 | 45 | 269,000 | 45 |
| 2002-02-07 | 43 | 47 | 43 | 47 | 230,000 | 47 |
| 2002-02-06 | 46 | 47 | 42 | 44 | 472,000 | 44 |
| 2002-02-05 | 46 | 49 | 46 | 47 | 547,000 | 47 |
| 2002-02-04 | 54 | 56 | 47 | 47 | 2,614,000 | 47 |
| 2002-02-01 | 51 | 63 | 51 | 53 | 6,178,000 | 53 |
| 2002-01-31 | 50 | 52 | 50 | 50 | 204,000 | 50 |
| 2002-01-30 | 51 | 51 | 49 | 50 | 162,000 | 50 |
| 2002-01-29 | 50 | 51 | 49 | 49 | 168,000 | 49 |
| 2002-01-28 | 48 | 51 | 48 | 51 | 117,000 | 51 |
| 2002-01-25 | 52 | 52 | 48 | 48 | 164,000 | 48 |
| 2002-01-24 | 49 | 52 | 49 | 51 | 121,000 | 51 |
| 2002-01-23 | 50 | 51 | 48 | 48 | 50,000 | 48 |
| 2002-01-22 | 54 | 54 | 50 | 50 | 190,000 | 50 |
| 2002-01-21 | 48 | 51 | 47 | 51 | 92,000 | 51 |
| 2002-01-18 | 47 | 50 | 46 | 50 | 178,000 | 50 |
| 2002-01-17 | 46 | 51 | 46 | 47 | 134,000 | 47 |
| 2002-01-16 | 46 | 49 | 46 | 49 | 101,000 | 49 |
| 2002-01-15 | 49 | 49 | 43 | 47 | 139,000 | 47 |
| 2002-01-11 | 53 | 53 | 52 | 52 | 258,000 | 52 |
| 2002-01-10 | 51 | 54 | 51 | 51 | 124,000 | 51 |
| 2002-01-09 | 51 | 53 | 50 | 52 | 83,000 | 52 |
| 2002-01-08 | 52 | 52 | 51 | 51 | 56,000 | 51 |
| 2002-01-07 | 52 | 52 | 50 | 52 | 94,000 | 52 |
| 2002-01-04 | 54 | 54 | 50 | 50 | 33,000 | 50 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
