7246 プレス工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 239 | 244 | 238 | 241 | 687,000 | 241 |
| 2003-12-29 | 240 | 241 | 233 | 236 | 951,000 | 236 |
| 2003-12-26 | 226 | 235 | 225 | 235 | 1,029,000 | 235 |
| 2003-12-25 | 222 | 226 | 221 | 223 | 967,000 | 223 |
| 2003-12-24 | 232 | 232 | 225 | 227 | 652,000 | 227 |
| 2003-12-22 | 231 | 233 | 228 | 230 | 1,003,000 | 230 |
| 2003-12-19 | 231 | 232 | 228 | 230 | 1,035,000 | 230 |
| 2003-12-18 | 227 | 235 | 227 | 228 | 748,000 | 228 |
| 2003-12-17 | 237 | 237 | 225 | 225 | 1,312,000 | 225 |
| 2003-12-16 | 236 | 244 | 235 | 238 | 1,166,000 | 238 |
| 2003-12-15 | 241 | 247 | 237 | 246 | 2,244,000 | 246 |
| 2003-12-12 | 232 | 239 | 229 | 238 | 2,312,000 | 238 |
| 2003-12-11 | 218 | 230 | 217 | 228 | 1,294,000 | 228 |
| 2003-12-10 | 223 | 224 | 218 | 218 | 1,144,000 | 218 |
| 2003-12-09 | 230 | 232 | 220 | 228 | 508,000 | 228 |
| 2003-12-08 | 235 | 235 | 225 | 226 | 373,000 | 226 |
| 2003-12-05 | 237 | 240 | 233 | 234 | 411,000 | 234 |
| 2003-12-04 | 234 | 241 | 234 | 236 | 502,000 | 236 |
| 2003-12-03 | 227 | 239 | 227 | 234 | 463,000 | 234 |
| 2003-12-02 | 239 | 240 | 230 | 232 | 470,000 | 232 |
| 2003-12-01 | 216 | 238 | 216 | 236 | 700,000 | 236 |
| 2003-11-28 | 235 | 238 | 229 | 231 | 648,000 | 231 |
| 2003-11-27 | 244 | 244 | 231 | 236 | 1,018,000 | 236 |
| 2003-11-26 | 239 | 247 | 239 | 244 | 722,000 | 244 |
| 2003-11-25 | 246 | 249 | 236 | 238 | 763,000 | 238 |
| 2003-11-21 | 225 | 239 | 221 | 236 | 916,000 | 236 |
| 2003-11-20 | 217 | 229 | 212 | 229 | 1,112,000 | 229 |
| 2003-11-19 | 220 | 223 | 217 | 218 | 590,000 | 218 |
| 2003-11-18 | 220 | 226 | 215 | 224 | 1,234,000 | 224 |
| 2003-11-17 | 240 | 244 | 220 | 220 | 1,879,000 | 220 |
| 2003-11-14 | 252 | 255 | 246 | 250 | 716,000 | 250 |
| 2003-11-13 | 256 | 259 | 252 | 254 | 408,000 | 254 |
| 2003-11-12 | 255 | 261 | 252 | 253 | 784,000 | 253 |
| 2003-11-11 | 259 | 263 | 253 | 259 | 1,656,000 | 259 |
| 2003-11-10 | 279 | 283 | 269 | 273 | 975,000 | 273 |
| 2003-11-07 | 287 | 290 | 277 | 280 | 1,278,000 | 280 |
| 2003-11-06 | 280 | 298 | 277 | 283 | 7,705,000 | 283 |
| 2003-11-05 | 282 | 282 | 276 | 277 | 555,000 | 277 |
| 2003-11-04 | 287 | 288 | 280 | 282 | 784,000 | 282 |
| 2003-10-31 | 285 | 288 | 277 | 280 | 1,670,000 | 280 |
| 2003-10-30 | 270 | 292 | 267 | 291 | 3,686,000 | 291 |
| 2003-10-29 | 268 | 274 | 261 | 270 | 1,089,000 | 270 |
| 2003-10-28 | 267 | 271 | 262 | 266 | 1,070,000 | 266 |
| 2003-10-27 | 251 | 263 | 251 | 262 | 712,000 | 262 |
| 2003-10-24 | 255 | 262 | 250 | 253 | 840,000 | 253 |
| 2003-10-23 | 265 | 270 | 249 | 252 | 1,296,000 | 252 |
| 2003-10-22 | 276 | 280 | 272 | 276 | 860,000 | 276 |
| 2003-10-21 | 288 | 293 | 274 | 278 | 3,157,000 | 278 |
| 2003-10-20 | 266 | 284 | 264 | 283 | 4,144,000 | 283 |
| 2003-10-17 | 259 | 263 | 255 | 263 | 2,056,000 | 263 |
| 2003-10-16 | 263 | 263 | 257 | 258 | 679,000 | 258 |
| 2003-10-15 | 260 | 263 | 257 | 261 | 878,000 | 261 |
| 2003-10-14 | 263 | 267 | 257 | 258 | 1,253,000 | 258 |
| 2003-10-10 | 257 | 264 | 255 | 257 | 664,000 | 257 |
| 2003-10-09 | 261 | 262 | 254 | 257 | 1,063,000 | 257 |
| 2003-10-08 | 269 | 272 | 264 | 264 | 899,000 | 264 |
| 2003-10-07 | 281 | 281 | 272 | 273 | 611,000 | 273 |
| 2003-10-06 | 280 | 285 | 276 | 281 | 1,977,000 | 281 |
| 2003-10-03 | 268 | 279 | 266 | 275 | 1,320,000 | 275 |
| 2003-10-02 | 267 | 271 | 262 | 266 | 1,469,000 | 266 |
| 2003-10-01 | 263 | 264 | 251 | 260 | 1,111,000 | 260 |
| 2003-09-30 | 261 | 265 | 260 | 263 | 968,000 | 263 |
| 2003-09-29 | 263 | 265 | 259 | 260 | 1,371,000 | 260 |
| 2003-09-26 | 239 | 258 | 239 | 258 | 2,589,000 | 258 |
| 2003-09-25 | 243 | 246 | 240 | 244 | 2,142,000 | 244 |
| 2003-09-24 | 267 | 267 | 241 | 250 | 2,285,000 | 250 |
| 2003-09-22 | 263 | 268 | 257 | 262 | 2,425,000 | 262 |
| 2003-09-19 | 285 | 290 | 276 | 278 | 1,781,000 | 278 |
| 2003-09-18 | 286 | 288 | 280 | 287 | 2,490,000 | 287 |
| 2003-09-17 | 302 | 303 | 293 | 294 | 1,825,000 | 294 |
| 2003-09-16 | 305 | 309 | 298 | 303 | 1,743,000 | 303 |
| 2003-09-12 | 306 | 310 | 304 | 310 | 832,000 | 310 |
| 2003-09-11 | 306 | 313 | 305 | 305 | 962,000 | 305 |
| 2003-09-10 | 313 | 316 | 308 | 310 | 928,000 | 310 |
| 2003-09-09 | 307 | 315 | 304 | 313 | 1,411,000 | 313 |
| 2003-09-08 | 301 | 307 | 300 | 306 | 1,407,000 | 306 |
| 2003-09-05 | 316 | 316 | 305 | 311 | 1,150,000 | 311 |
| 2003-09-04 | 316 | 322 | 315 | 316 | 1,202,000 | 316 |
| 2003-09-03 | 325 | 327 | 319 | 320 | 1,558,000 | 320 |
| 2003-09-02 | 325 | 330 | 321 | 323 | 2,858,000 | 323 |
| 2003-09-01 | 315 | 323 | 311 | 321 | 2,612,000 | 321 |
| 2003-08-29 | 320 | 323 | 314 | 318 | 2,110,000 | 318 |
| 2003-08-28 | 327 | 334 | 315 | 316 | 3,490,000 | 316 |
| 2003-08-27 | 325 | 337 | 324 | 325 | 6,881,000 | 325 |
| 2003-08-26 | 305 | 326 | 300 | 325 | 10,841,000 | 325 |
| 2003-08-25 | 302 | 307 | 301 | 303 | 1,218,000 | 303 |
| 2003-08-22 | 310 | 312 | 305 | 305 | 3,653,000 | 305 |
| 2003-08-21 | 302 | 307 | 300 | 307 | 2,997,000 | 307 |
| 2003-08-20 | 300 | 305 | 298 | 302 | 6,207,000 | 302 |
| 2003-08-19 | 298 | 299 | 293 | 297 | 2,380,000 | 297 |
| 2003-08-18 | 290 | 298 | 286 | 297 | 4,611,000 | 297 |
| 2003-08-15 | 289 | 290 | 282 | 286 | 2,620,000 | 286 |
| 2003-08-14 | 290 | 293 | 285 | 287 | 10,371,000 | 287 |
| 2003-08-13 | 277 | 281 | 276 | 278 | 3,222,000 | 278 |
| 2003-08-12 | 269 | 277 | 268 | 273 | 3,622,000 | 273 |
| 2003-08-11 | 263 | 270 | 257 | 266 | 2,227,000 | 266 |
| 2003-08-08 | 278 | 279 | 263 | 265 | 5,886,000 | 265 |
| 2003-08-07 | 273 | 288 | 273 | 283 | 18,072,000 | 283 |
| 2003-08-06 | 250 | 269 | 250 | 266 | 3,778,000 | 266 |
| 2003-08-05 | 265 | 267 | 256 | 261 | 1,324,000 | 261 |
| 2003-08-04 | 263 | 271 | 258 | 264 | 3,237,000 | 264 |
| 2003-08-01 | 263 | 266 | 257 | 262 | 2,900,000 | 262 |
| 2003-07-31 | 267 | 272 | 255 | 263 | 2,182,000 | 263 |
| 2003-07-30 | 263 | 276 | 261 | 267 | 4,874,000 | 267 |
| 2003-07-29 | 268 | 272 | 258 | 264 | 6,706,000 | 264 |
| 2003-07-28 | 252 | 271 | 247 | 269 | 16,210,000 | 269 |
| 2003-07-25 | 241 | 249 | 235 | 247 | 3,087,000 | 247 |
| 2003-07-24 | 251 | 254 | 239 | 246 | 7,215,000 | 246 |
| 2003-07-23 | 220 | 247 | 218 | 247 | 6,839,000 | 247 |
| 2003-07-22 | 219 | 223 | 215 | 216 | 1,345,000 | 216 |
| 2003-07-18 | 198 | 219 | 197 | 216 | 3,655,000 | 216 |
| 2003-07-17 | 208 | 217 | 207 | 208 | 3,137,000 | 208 |
| 2003-07-16 | 228 | 229 | 221 | 224 | 2,012,000 | 224 |
| 2003-07-15 | 234 | 237 | 227 | 229 | 2,521,000 | 229 |
| 2003-07-14 | 250 | 251 | 229 | 230 | 6,216,000 | 230 |
| 2003-07-11 | 239 | 253 | 231 | 245 | 10,844,000 | 245 |
| 2003-07-10 | 244 | 259 | 237 | 239 | 26,684,000 | 239 |
| 2003-07-09 | 203 | 226 | 189 | 219 | 43,499,000 | 219 |
| 2003-07-08 | 185 | 185 | 180 | 182 | 2,200,000 | 182 |
| 2003-07-07 | 183 | 183 | 176 | 181 | 1,828,000 | 181 |
| 2003-07-04 | 168 | 183 | 167 | 181 | 2,944,000 | 181 |
| 2003-07-03 | 188 | 188 | 172 | 174 | 3,421,000 | 174 |
| 2003-07-02 | 191 | 191 | 185 | 186 | 2,333,000 | 186 |
| 2003-07-01 | 180 | 194 | 180 | 190 | 4,957,000 | 190 |
| 2003-06-30 | 187 | 188 | 183 | 183 | 3,506,000 | 183 |
| 2003-06-27 | 194 | 196 | 186 | 190 | 6,700,000 | 190 |
| 2003-06-26 | 186 | 196 | 183 | 194 | 14,357,000 | 194 |
| 2003-06-25 | 187 | 194 | 183 | 183 | 28,188,000 | 183 |
| 2003-06-24 | 162 | 189 | 159 | 184 | 36,050,000 | 184 |
| 2003-06-23 | 155 | 168 | 153 | 167 | 16,323,000 | 167 |
| 2003-06-20 | 145 | 152 | 142 | 150 | 6,637,000 | 150 |
| 2003-06-19 | 150 | 153 | 140 | 146 | 16,266,000 | 146 |
| 2003-06-18 | 125 | 138 | 125 | 137 | 19,819,000 | 137 |
| 2003-06-17 | 120 | 125 | 119 | 122 | 8,206,000 | 122 |
| 2003-06-16 | 115 | 119 | 113 | 116 | 2,289,000 | 116 |
| 2003-06-13 | 111 | 115 | 109 | 115 | 1,601,000 | 115 |
| 2003-06-12 | 116 | 116 | 110 | 111 | 1,892,000 | 111 |
| 2003-06-11 | 118 | 119 | 115 | 115 | 2,078,000 | 115 |
| 2003-06-10 | 117 | 119 | 115 | 117 | 2,829,000 | 117 |
| 2003-06-09 | 112 | 120 | 110 | 117 | 9,606,000 | 117 |
| 2003-06-06 | 109 | 113 | 106 | 112 | 7,606,000 | 112 |
| 2003-06-05 | 104 | 109 | 103 | 109 | 7,212,000 | 109 |
| 2003-06-04 | 103 | 104 | 101 | 102 | 5,475,000 | 102 |
| 2003-06-03 | 98 | 100 | 97 | 100 | 1,485,000 | 100 |
| 2003-06-02 | 99 | 99 | 97 | 98 | 1,350,000 | 98 |
| 2003-05-30 | 99 | 99 | 97 | 98 | 1,037,000 | 98 |
| 2003-05-29 | 101 | 102 | 99 | 99 | 1,805,000 | 99 |
| 2003-05-28 | 98 | 103 | 97 | 100 | 5,662,000 | 100 |
| 2003-05-27 | 99 | 100 | 96 | 97 | 2,327,000 | 97 |
| 2003-05-26 | 102 | 103 | 98 | 98 | 8,882,000 | 98 |
| 2003-05-23 | 96 | 97 | 93 | 95 | 1,762,000 | 95 |
| 2003-05-22 | 96 | 98 | 94 | 96 | 4,287,000 | 96 |
| 2003-05-21 | 93 | 97 | 92 | 96 | 6,536,000 | 96 |
| 2003-05-20 | 88 | 92 | 87 | 91 | 1,996,000 | 91 |
| 2003-05-19 | 89 | 90 | 86 | 89 | 753,000 | 89 |
| 2003-05-16 | 91 | 92 | 90 | 90 | 1,444,000 | 90 |
| 2003-05-15 | 87 | 93 | 87 | 90 | 3,317,000 | 90 |
| 2003-05-14 | 85 | 87 | 85 | 87 | 358,000 | 87 |
| 2003-05-13 | 87 | 87 | 85 | 86 | 413,000 | 86 |
| 2003-05-12 | 85 | 87 | 85 | 87 | 363,000 | 87 |
| 2003-05-09 | 83 | 87 | 83 | 87 | 380,000 | 87 |
| 2003-05-08 | 87 | 87 | 85 | 85 | 359,000 | 85 |
| 2003-05-07 | 86 | 88 | 85 | 87 | 187,000 | 87 |
| 2003-05-06 | 90 | 91 | 85 | 87 | 1,082,000 | 87 |
| 2003-05-02 | 86 | 90 | 85 | 89 | 1,325,000 | 89 |
| 2003-05-01 | 85 | 86 | 83 | 86 | 569,000 | 86 |
| 2003-04-30 | 80 | 84 | 80 | 82 | 514,000 | 82 |
| 2003-04-28 | 83 | 84 | 79 | 79 | 576,000 | 79 |
| 2003-04-25 | 84 | 85 | 83 | 84 | 696,000 | 84 |
| 2003-04-24 | 83 | 88 | 83 | 86 | 1,301,000 | 86 |
| 2003-04-23 | 91 | 91 | 83 | 85 | 2,294,000 | 85 |
| 2003-04-22 | 100 | 100 | 88 | 90 | 9,226,000 | 90 |
| 2003-04-21 | 87 | 96 | 86 | 96 | 12,674,000 | 96 |
| 2003-04-18 | 79 | 82 | 78 | 82 | 1,862,000 | 82 |
| 2003-04-17 | 79 | 80 | 78 | 79 | 414,000 | 79 |
| 2003-04-16 | 80 | 81 | 78 | 78 | 1,164,000 | 78 |
| 2003-04-15 | 79 | 79 | 77 | 79 | 504,000 | 79 |
| 2003-04-14 | 80 | 80 | 77 | 77 | 422,000 | 77 |
| 2003-04-11 | 80 | 81 | 79 | 80 | 608,000 | 80 |
| 2003-04-10 | 80 | 80 | 78 | 80 | 385,000 | 80 |
| 2003-04-09 | 78 | 80 | 78 | 80 | 589,000 | 80 |
| 2003-04-08 | 81 | 81 | 78 | 78 | 762,000 | 78 |
| 2003-04-07 | 80 | 82 | 79 | 81 | 1,556,000 | 81 |
| 2003-04-04 | 77 | 78 | 75 | 78 | 850,000 | 78 |
| 2003-04-03 | 84 | 84 | 78 | 78 | 1,824,000 | 78 |
| 2003-04-02 | 84 | 85 | 81 | 83 | 5,249,000 | 83 |
| 2003-04-01 | 73 | 82 | 73 | 81 | 4,160,000 | 81 |
| 2003-03-31 | 77 | 77 | 73 | 73 | 487,000 | 73 |
| 2003-03-28 | 78 | 79 | 67 | 75 | 1,240,000 | 75 |
| 2003-03-27 | 72 | 77 | 72 | 77 | 1,285,000 | 77 |
| 2003-03-26 | 69 | 71 | 69 | 71 | 242,000 | 71 |
| 2003-03-25 | 68 | 69 | 67 | 68 | 382,000 | 68 |
| 2003-03-24 | 71 | 72 | 70 | 72 | 510,000 | 72 |
| 2003-03-20 | 69 | 69 | 67 | 69 | 356,000 | 69 |
| 2003-03-19 | 68 | 68 | 66 | 67 | 318,000 | 67 |
| 2003-03-18 | 70 | 70 | 67 | 67 | 388,000 | 67 |
| 2003-03-17 | 68 | 68 | 64 | 65 | 377,000 | 65 |
| 2003-03-14 | 71 | 74 | 69 | 69 | 664,000 | 69 |
| 2003-03-13 | 67 | 69 | 67 | 67 | 348,000 | 67 |
| 2003-03-12 | 65 | 70 | 65 | 68 | 493,000 | 68 |
| 2003-03-11 | 64 | 69 | 62 | 64 | 863,000 | 64 |
| 2003-03-10 | 70 | 70 | 63 | 66 | 799,000 | 66 |
| 2003-03-07 | 77 | 77 | 72 | 72 | 712,000 | 72 |
| 2003-03-06 | 74 | 79 | 74 | 77 | 685,000 | 77 |
| 2003-03-05 | 77 | 77 | 75 | 75 | 426,000 | 75 |
| 2003-03-04 | 80 | 80 | 76 | 77 | 538,000 | 77 |
| 2003-03-03 | 75 | 80 | 74 | 79 | 1,217,000 | 79 |
| 2003-02-28 | 73 | 74 | 72 | 73 | 438,000 | 73 |
| 2003-02-27 | 70 | 72 | 68 | 70 | 659,000 | 70 |
| 2003-02-26 | 70 | 73 | 70 | 72 | 399,000 | 72 |
| 2003-02-25 | 73 | 73 | 69 | 71 | 1,040,000 | 71 |
| 2003-02-24 | 77 | 77 | 74 | 75 | 1,005,000 | 75 |
| 2003-02-21 | 83 | 83 | 76 | 79 | 2,192,000 | 79 |
| 2003-02-20 | 83 | 85 | 81 | 83 | 2,434,000 | 83 |
| 2003-02-19 | 83 | 84 | 80 | 83 | 1,782,000 | 83 |
| 2003-02-18 | 77 | 84 | 77 | 83 | 3,046,000 | 83 |
| 2003-02-17 | 81 | 81 | 78 | 78 | 823,000 | 78 |
| 2003-02-14 | 78 | 80 | 76 | 79 | 1,216,000 | 79 |
| 2003-02-13 | 78 | 81 | 77 | 78 | 2,247,000 | 78 |
| 2003-02-12 | 74 | 81 | 73 | 81 | 4,650,000 | 81 |
| 2003-02-10 | 72 | 74 | 71 | 73 | 830,000 | 73 |
| 2003-02-07 | 74 | 74 | 71 | 72 | 965,000 | 72 |
| 2003-02-06 | 77 | 78 | 70 | 70 | 3,466,000 | 70 |
| 2003-02-05 | 65 | 75 | 65 | 74 | 4,112,000 | 74 |
| 2003-02-04 | 68 | 68 | 65 | 66 | 596,000 | 66 |
| 2003-02-03 | 63 | 68 | 62 | 67 | 862,000 | 67 |
| 2003-01-31 | 63 | 63 | 61 | 62 | 467,000 | 62 |
| 2003-01-30 | 63 | 63 | 62 | 62 | 255,000 | 62 |
| 2003-01-29 | 66 | 66 | 63 | 63 | 574,000 | 63 |
| 2003-01-28 | 65 | 66 | 63 | 64 | 705,000 | 64 |
| 2003-01-27 | 65 | 66 | 64 | 66 | 535,000 | 66 |
| 2003-01-24 | 65 | 67 | 65 | 67 | 457,000 | 67 |
| 2003-01-23 | 67 | 67 | 64 | 65 | 879,000 | 65 |
| 2003-01-22 | 72 | 74 | 67 | 68 | 2,034,000 | 68 |
| 2003-01-21 | 69 | 70 | 67 | 70 | 1,495,000 | 70 |
| 2003-01-20 | 64 | 70 | 63 | 69 | 3,084,000 | 69 |
| 2003-01-17 | 63 | 64 | 62 | 63 | 1,001,000 | 63 |
| 2003-01-16 | 63 | 64 | 61 | 63 | 1,873,000 | 63 |
| 2003-01-15 | 59 | 67 | 59 | 65 | 5,538,000 | 65 |
| 2003-01-14 | 55 | 56 | 54 | 55 | 200,000 | 55 |
| 2003-01-10 | 54 | 55 | 53 | 55 | 147,000 | 55 |
| 2003-01-09 | 54 | 55 | 53 | 54 | 201,000 | 54 |
| 2003-01-08 | 55 | 57 | 55 | 55 | 205,000 | 55 |
| 2003-01-07 | 56 | 58 | 55 | 57 | 275,000 | 57 |
| 2003-01-06 | 55 | 56 | 55 | 56 | 85,000 | 56 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
