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