7246 プレス工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	374	375	370	375	745,000	375
2004-12-29	364	379	362	374	3,120,000	374
2004-12-28	364	365	357	358	761,000	358
2004-12-27	365	365	361	364	359,000	364
2004-12-24	362	364	361	361	553,000	361
2004-12-22	363	364	357	361	563,000	361
2004-12-21	350	362	350	362	1,191,000	362
2004-12-20	344	347	344	346	434,000	346
2004-12-17	344	348	343	345	608,000	345
2004-12-16	350	351	346	348	557,000	348
2004-12-15	350	355	349	354	280,000	354
2004-12-14	347	349	344	349	331,000	349
2004-12-13	350	367	343	344	863,000	344
2004-12-10	361	361	347	349	735,000	349
2004-12-09	361	362	355	356	565,000	356
2004-12-08	360	360	353	359	432,000	359
2004-12-07	361	362	357	359	462,000	359
2004-12-06	358	364	357	362	939,000	362
2004-12-03	362	370	352	357	4,921,000	357
2004-12-02	353	361	348	359	2,834,000	359
2004-12-01	343	347	336	338	2,111,000	338
2004-11-30	356	357	351	352	693,000	352
2004-11-29	357	360	351	358	1,622,000	358
2004-11-26	376	376	358	360	1,759,000	360
2004-11-25	374	377	372	374	300,000	374
2004-11-24	377	378	371	372	503,000	372
2004-11-22	372	375	364	373	1,477,000	373
2004-11-19	375	382	367	372	1,410,000	372
2004-11-18	384	390	376	379	922,000	379
2004-11-17	391	395	385	386	807,000	386
2004-11-16	398	404	393	394	729,000	394
2004-11-15	388	398	388	393	696,000	393
2004-11-12	389	397	387	391	919,000	391
2004-11-11	402	405	392	394	659,000	394
2004-11-10	407	411	401	402	878,000	402
2004-11-09	414	415	401	405	1,374,000	405
2004-11-08	416	422	410	412	2,917,000	412
2004-11-05	406	416	406	413	2,346,000	413
2004-11-04	403	409	402	403	824,000	403
2004-11-02	400	403	394	400	988,000	400
2004-11-01	391	399	388	395	1,339,000	395
2004-10-29	383	399	383	396	1,714,000	396
2004-10-28	394	395	383	387	2,092,000	387
2004-10-27	409	409	392	394	1,053,000	394
2004-10-26	415	416	392	395	1,294,000	395
2004-10-25	415	426	408	412	2,993,000	412
2004-10-22	395	420	395	420	2,824,000	420
2004-10-21	407	407	391	393	2,125,000	393
2004-10-20	393	410	393	409	10,183,000	409
2004-10-19	386	390	384	390	1,033,000	390
2004-10-18	388	388	381	383	486,000	383
2004-10-15	377	384	371	381	905,000	381
2004-10-14	390	390	385	387	1,302,000	387
2004-10-13	385	394	385	390	2,081,000	390
2004-10-12	380	388	379	385	2,173,000	385
2004-10-08	378	380	372	372	469,000	372
2004-10-07	388	388	379	381	1,328,000	381
2004-10-06	365	385	364	383	2,185,000	383
2004-10-05	363	368	360	364	620,000	364
2004-10-04	366	371	361	362	1,667,000	362
2004-10-01	344	365	340	359	1,944,000	359
2004-09-30	334	344	329	343	694,000	343
2004-09-29	338	338	332	333	256,000	333
2004-09-28	336	336	331	335	370,000	335
2004-09-27	338	338	330	336	600,000	336
2004-09-24	340	341	334	341	621,000	341
2004-09-22	348	350	343	345	693,000	345
2004-09-21	345	352	343	351	590,000	351
2004-09-17	353	353	350	351	289,000	351
2004-09-16	351	354	345	354	922,000	354
2004-09-15	369	369	360	360	707,000	360
2004-09-14	371	372	365	369	910,000	369
2004-09-13	364	367	362	366	681,000	366
2004-09-10	371	371	358	364	1,587,000	364
2004-09-09	362	369	359	367	1,589,000	367
2004-09-08	356	365	353	363	1,534,000	363
2004-09-07	354	357	349	352	874,000	352
2004-09-06	344	360	340	359	2,913,000	359
2004-09-03	345	345	340	342	1,201,000	342
2004-09-02	348	349	341	343	1,282,000	343
2004-09-01	339	345	336	344	1,286,000	344
2004-08-31	338	340	334	338	898,000	338
2004-08-30	330	342	328	338	2,437,000	338
2004-08-27	326	333	325	330	953,000	330
2004-08-26	324	332	322	327	1,354,000	327
2004-08-25	316	324	314	323	677,000	323
2004-08-24	319	322	316	319	373,000	319
2004-08-23	317	325	315	319	729,000	319
2004-08-20	311	318	311	317	586,000	317
2004-08-19	315	317	312	316	669,000	316
2004-08-18	322	322	309	315	1,517,000	315
2004-08-17	328	329	320	322	772,000	322
2004-08-16	328	328	322	324	797,000	324
2004-08-13	321	330	318	328	1,868,000	328
2004-08-12	323	327	322	323	853,000	323
2004-08-11	328	328	318	322	1,032,000	322
2004-08-10	322	325	319	323	628,000	323
2004-08-09	321	325	316	321	1,094,000	321
2004-08-06	316	331	315	325	2,404,000	325
2004-08-05	311	327	308	326	2,661,000	326
2004-08-04	319	319	308	314	2,453,000	314
2004-08-03	333	338	317	321	1,610,000	321
2004-08-02	329	340	324	335	4,725,000	335
2004-07-30	319	328	312	328	1,477,000	328
2004-07-29	319	320	307	318	1,189,000	318
2004-07-28	323	324	312	318	1,309,000	318
2004-07-27	324	330	316	319	4,014,000	319
2004-07-26	315	326	315	324	4,596,000	324
2004-07-23	309	318	309	314	4,009,000	314
2004-07-22	302	312	299	310	3,006,000	310
2004-07-21	306	309	302	302	2,372,000	302
2004-07-20	300	308	298	307	3,752,000	307
2004-07-16	292	300	290	298	1,856,000	298
2004-07-15	291	296	290	293	875,000	293
2004-07-14	300	300	294	296	1,553,000	296
2004-07-13	297	300	295	299	2,092,000	299
2004-07-12	291	300	290	299	2,156,000	299
2004-07-09	287	293	287	292	834,000	292
2004-07-08	290	293	287	287	1,207,000	287
2004-07-07	291	292	285	289	2,188,000	289
2004-07-06	293	298	291	296	4,002,000	296
2004-07-05	280	288	277	287	1,213,000	287
2004-07-02	283	284	277	282	650,000	282
2004-07-01	286	288	285	286	1,152,000	286
2004-06-30	284	291	283	288	1,680,000	288
2004-06-29	280	292	280	284	4,708,000	284
2004-06-28	270	275	268	275	724,000	275
2004-06-25	266	270	264	268	372,000	268
2004-06-24	266	268	266	266	174,000	266
2004-06-23	268	269	265	266	251,000	266
2004-06-22	270	272	266	269	435,000	269
2004-06-21	270	271	267	270	449,000	270
2004-06-18	267	271	266	267	664,000	267
2004-06-17	269	270	266	268	507,000	268
2004-06-16	270	272	268	272	764,000	272
2004-06-15	270	271	266	269	537,000	269
2004-06-14	270	277	268	273	862,000	273
2004-06-11	258	270	258	268	1,196,000	268
2004-06-10	256	263	252	260	808,000	260
2004-06-09	266	266	258	258	666,000	258
2004-06-08	270	270	260	263	606,000	263
2004-06-07	268	271	266	267	689,000	267
2004-06-04	270	272	261	264	1,102,000	264
2004-06-03	273	278	270	274	2,596,000	274
2004-06-02	267	274	265	271	2,021,000	271
2004-06-01	258	271	255	269	3,081,000	269
2004-05-31	251	252	247	250	444,000	250
2004-05-28	245	251	242	251	372,000	251
2004-05-27	250	250	243	243	300,000	243
2004-05-26	260	260	248	251	767,000	251
2004-05-25	253	257	250	252	503,000	252
2004-05-24	258	260	248	248	1,250,000	248
2004-05-21	242	256	239	256	841,000	256
2004-05-20	236	246	232	237	575,000	237
2004-05-19	233	242	231	241	902,000	241
2004-05-18	210	228	210	223	1,141,000	223
2004-05-17	237	237	205	214	1,057,000	214
2004-05-14	239	246	236	238	417,000	238
2004-05-13	252	253	240	240	492,000	240
2004-05-12	244	253	242	252	964,000	252
2004-05-11	238	247	232	239	1,067,000	239
2004-05-10	250	254	225	253	1,915,000	253
2004-05-07	254	259	254	255	1,257,000	255
2004-05-06	273	277	261	262	1,093,000	262
2004-04-30	280	282	275	275	1,286,000	275
2004-04-28	284	287	283	285	363,000	285
2004-04-27	285	290	282	287	737,000	287
2004-04-26	290	296	283	285	897,000	285
2004-04-23	300	303	286	288	1,435,000	288
2004-04-22	298	304	292	296	3,299,000	296
2004-04-21	287	295	280	293	1,967,000	293
2004-04-20	278	285	278	285	852,000	285
2004-04-19	293	293	271	280	1,243,000	280
2004-04-16	292	297	286	292	1,586,000	292
2004-04-15	305	306	288	290	2,553,000	290
2004-04-14	292	307	291	301	4,188,000	301
2004-04-13	299	302	293	295	4,756,000	295
2004-04-12	284	294	283	293	2,993,000	293
2004-04-09	286	290	280	281	3,151,000	281
2004-04-08	283	291	279	291	5,206,000	291
2004-04-07	279	283	278	283	1,460,000	283
2004-04-06	283	284	276	279	1,313,000	279
2004-04-05	289	289	279	281	2,681,000	281
2004-04-02	271	288	271	286	8,364,000	286
2004-04-01	270	274	268	270	1,116,000	270
2004-03-31	273	273	267	269	426,000	269
2004-03-30	276	277	269	271	720,000	271
2004-03-29	269	275	263	271	2,061,000	271
2004-03-26	263	264	260	262	669,000	262
2004-03-25	261	264	257	259	859,000	259
2004-03-24	260	260	257	259	763,000	259
2004-03-23	258	260	256	260	805,000	260
2004-03-22	262	264	259	263	752,000	263
2004-03-19	260	264	260	262	616,000	262
2004-03-18	276	277	261	262	1,042,000	262
2004-03-17	276	277	273	273	1,631,000	273
2004-03-16	274	279	271	272	2,696,000	272
2004-03-15	272	274	269	274	1,264,000	274
2004-03-12	257	267	256	267	977,000	267
2004-03-11	255	262	255	260	1,713,000	260
2004-03-10	270	270	264	265	1,399,000	265
2004-03-09	268	274	268	271	1,161,000	271
2004-03-08	275	278	268	275	1,849,000	275
2004-03-05	281	282	271	273	4,984,000	273
2004-03-04	267	269	263	268	4,772,000	268
2004-03-03	249	251	246	247	774,000	247
2004-03-02	255	256	245	250	1,166,000	250
2004-03-01	253	257	250	251	2,323,000	251
2004-02-27	232	244	231	243	1,660,000	243
2004-02-26	232	233	230	233	417,000	233
2004-02-25	232	233	228	230	459,000	230
2004-02-24	238	238	230	231	1,261,000	231
2004-02-23	235	241	233	240	1,240,000	240
2004-02-20	232	235	231	233	408,000	233
2004-02-19	238	238	233	234	291,000	234
2004-02-18	242	243	236	238	635,000	238
2004-02-17	236	243	236	241	478,000	241
2004-02-16	232	236	231	236	308,000	236
2004-02-13	237	237	233	234	370,000	234
2004-02-12	244	244	235	236	380,000	236
2004-02-10	235	240	234	240	389,000	240
2004-02-09	244	247	236	238	429,000	238
2004-02-06	232	241	232	240	327,000	240
2004-02-05	230	237	230	234	302,000	234
2004-02-04	245	247	234	235	631,000	235
2004-02-03	247	248	241	244	669,000	244
2004-02-02	252	253	246	246	504,000	246
2004-01-30	244	248	244	247	409,000	247
2004-01-29	240	248	240	242	601,000	242
2004-01-28	252	253	243	245	947,000	245
2004-01-27	261	261	254	255	580,000	255
2004-01-26	265	266	257	258	597,000	258
2004-01-23	264	267	262	266	567,000	266
2004-01-22	265	269	262	263	450,000	263
2004-01-21	269	269	262	263	523,000	263
2004-01-20	264	268	264	266	733,000	266
2004-01-19	267	270	263	268	1,200,000	268
2004-01-16	277	277	267	269	854,000	269
2004-01-15	275	279	271	272	679,000	272
2004-01-14	270	278	269	274	868,000	274
2004-01-13	281	281	274	275	515,000	275
2004-01-09	273	280	267	279	1,883,000	279
2004-01-08	288	291	275	278	6,594,000	278
2004-01-07	263	279	261	278	3,803,000	278
2004-01-06	266	268	261	262	3,523,000	262
2004-01-05	246	252	245	252	833,000	252

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