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
