7246 プレス工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 589 | 603 | 589 | 600 | 671,000 | 600 |
| 2005-12-29 | 579 | 584 | 579 | 581 | 422,000 | 581 |
| 2005-12-28 | 568 | 583 | 565 | 578 | 298,000 | 578 |
| 2005-12-27 | 572 | 572 | 564 | 568 | 273,000 | 568 |
| 2005-12-26 | 579 | 580 | 575 | 576 | 239,000 | 576 |
| 2005-12-22 | 576 | 581 | 571 | 577 | 315,000 | 577 |
| 2005-12-21 | 580 | 584 | 577 | 579 | 245,000 | 579 |
| 2005-12-20 | 580 | 584 | 576 | 576 | 448,000 | 576 |
| 2005-12-19 | 573 | 582 | 572 | 576 | 304,000 | 576 |
| 2005-12-16 | 564 | 575 | 561 | 568 | 381,000 | 568 |
| 2005-12-15 | 561 | 574 | 560 | 569 | 510,000 | 569 |
| 2005-12-14 | 591 | 598 | 578 | 579 | 609,000 | 579 |
| 2005-12-13 | 593 | 596 | 585 | 588 | 864,000 | 588 |
| 2005-12-12 | 571 | 587 | 571 | 583 | 610,000 | 583 |
| 2005-12-09 | 552 | 569 | 551 | 566 | 1,046,000 | 566 |
| 2005-12-08 | 577 | 578 | 551 | 559 | 383,000 | 559 |
| 2005-12-07 | 575 | 580 | 574 | 576 | 399,000 | 576 |
| 2005-12-06 | 590 | 590 | 571 | 575 | 808,000 | 575 |
| 2005-12-05 | 561 | 580 | 557 | 580 | 1,245,000 | 580 |
| 2005-12-02 | 551 | 561 | 549 | 555 | 752,000 | 555 |
| 2005-12-01 | 554 | 554 | 544 | 550 | 570,000 | 550 |
| 2005-11-30 | 547 | 554 | 541 | 551 | 959,000 | 551 |
| 2005-11-29 | 529 | 543 | 528 | 540 | 434,000 | 540 |
| 2005-11-28 | 525 | 536 | 515 | 534 | 757,000 | 534 |
| 2005-11-25 | 525 | 534 | 518 | 527 | 693,000 | 527 |
| 2005-11-24 | 546 | 547 | 532 | 534 | 731,000 | 534 |
| 2005-11-22 | 545 | 548 | 540 | 541 | 481,000 | 541 |
| 2005-11-21 | 542 | 550 | 541 | 541 | 845,000 | 541 |
| 2005-11-18 | 537 | 544 | 536 | 537 | 1,287,000 | 537 |
| 2005-11-17 | 524 | 545 | 522 | 531 | 1,523,000 | 531 |
| 2005-11-16 | 525 | 528 | 518 | 527 | 711,000 | 527 |
| 2005-11-15 | 521 | 528 | 520 | 528 | 710,000 | 528 |
| 2005-11-14 | 537 | 538 | 518 | 518 | 568,000 | 518 |
| 2005-11-11 | 525 | 536 | 524 | 533 | 805,000 | 533 |
| 2005-11-10 | 523 | 529 | 523 | 525 | 655,000 | 525 |
| 2005-11-09 | 535 | 535 | 521 | 523 | 653,000 | 523 |
| 2005-11-08 | 530 | 533 | 515 | 529 | 1,246,000 | 529 |
| 2005-11-07 | 518 | 527 | 515 | 525 | 2,037,000 | 525 |
| 2005-11-04 | 503 | 517 | 498 | 509 | 1,553,000 | 509 |
| 2005-11-02 | 511 | 511 | 493 | 498 | 1,404,000 | 498 |
| 2005-11-01 | 514 | 519 | 505 | 508 | 1,416,000 | 508 |
| 2005-10-31 | 486 | 495 | 485 | 489 | 1,139,000 | 489 |
| 2005-10-28 | 474 | 480 | 472 | 476 | 767,000 | 476 |
| 2005-10-27 | 468 | 475 | 465 | 474 | 590,000 | 474 |
| 2005-10-26 | 451 | 469 | 451 | 467 | 581,000 | 467 |
| 2005-10-25 | 448 | 456 | 448 | 448 | 345,000 | 448 |
| 2005-10-24 | 448 | 457 | 445 | 448 | 232,000 | 448 |
| 2005-10-21 | 453 | 457 | 440 | 453 | 540,000 | 453 |
| 2005-10-20 | 457 | 457 | 452 | 455 | 251,000 | 455 |
| 2005-10-19 | 455 | 460 | 448 | 453 | 302,000 | 453 |
| 2005-10-18 | 462 | 466 | 458 | 458 | 203,000 | 458 |
| 2005-10-17 | 466 | 467 | 461 | 462 | 242,000 | 462 |
| 2005-10-14 | 470 | 470 | 461 | 461 | 305,000 | 461 |
| 2005-10-13 | 464 | 471 | 464 | 470 | 204,000 | 470 |
| 2005-10-12 | 479 | 482 | 473 | 474 | 339,000 | 474 |
| 2005-10-11 | 466 | 473 | 464 | 473 | 258,000 | 473 |
| 2005-10-07 | 464 | 475 | 462 | 468 | 260,000 | 468 |
| 2005-10-06 | 475 | 475 | 461 | 464 | 361,000 | 464 |
| 2005-10-05 | 482 | 484 | 477 | 480 | 710,000 | 480 |
| 2005-10-04 | 486 | 486 | 475 | 477 | 515,000 | 477 |
| 2005-10-03 | 473 | 485 | 468 | 485 | 771,000 | 485 |
| 2005-09-30 | 486 | 487 | 467 | 475 | 660,000 | 475 |
| 2005-09-29 | 467 | 485 | 467 | 484 | 807,000 | 484 |
| 2005-09-28 | 459 | 471 | 458 | 467 | 1,020,000 | 467 |
| 2005-09-27 | 460 | 462 | 457 | 457 | 711,000 | 457 |
| 2005-09-26 | 461 | 463 | 457 | 458 | 613,000 | 458 |
| 2005-09-22 | 456 | 460 | 450 | 459 | 928,000 | 459 |
| 2005-09-21 | 455 | 460 | 452 | 457 | 1,331,000 | 457 |
| 2005-09-20 | 444 | 453 | 443 | 452 | 1,692,000 | 452 |
| 2005-09-16 | 442 | 442 | 436 | 441 | 615,000 | 441 |
| 2005-09-15 | 443 | 443 | 439 | 441 | 453,000 | 441 |
| 2005-09-14 | 437 | 443 | 436 | 442 | 739,000 | 442 |
| 2005-09-13 | 433 | 440 | 431 | 440 | 700,000 | 440 |
| 2005-09-12 | 433 | 433 | 425 | 431 | 458,000 | 431 |
| 2005-09-09 | 426 | 427 | 423 | 425 | 453,000 | 425 |
| 2005-09-08 | 427 | 429 | 420 | 421 | 284,000 | 421 |
| 2005-09-07 | 430 | 431 | 423 | 425 | 476,000 | 425 |
| 2005-09-06 | 434 | 434 | 420 | 422 | 1,106,000 | 422 |
| 2005-09-05 | 432 | 436 | 428 | 430 | 382,000 | 430 |
| 2005-09-02 | 432 | 434 | 427 | 431 | 642,000 | 431 |
| 2005-09-01 | 432 | 438 | 431 | 432 | 452,000 | 432 |
| 2005-08-31 | 439 | 439 | 432 | 432 | 422,000 | 432 |
| 2005-08-30 | 430 | 441 | 430 | 438 | 875,000 | 438 |
| 2005-08-29 | 431 | 432 | 427 | 427 | 475,000 | 427 |
| 2005-08-26 | 433 | 435 | 428 | 429 | 618,000 | 429 |
| 2005-08-25 | 437 | 437 | 432 | 433 | 843,000 | 433 |
| 2005-08-24 | 435 | 443 | 435 | 440 | 568,000 | 440 |
| 2005-08-23 | 447 | 448 | 439 | 439 | 1,229,000 | 439 |
| 2005-08-22 | 431 | 442 | 427 | 442 | 2,245,000 | 442 |
| 2005-08-19 | 421 | 437 | 418 | 427 | 2,384,000 | 427 |
| 2005-08-18 | 421 | 421 | 418 | 420 | 265,000 | 420 |
| 2005-08-17 | 419 | 421 | 415 | 418 | 611,000 | 418 |
| 2005-08-16 | 417 | 421 | 417 | 418 | 731,000 | 418 |
| 2005-08-15 | 408 | 418 | 408 | 417 | 586,000 | 417 |
| 2005-08-12 | 418 | 419 | 409 | 410 | 518,000 | 410 |
| 2005-08-11 | 421 | 422 | 414 | 417 | 749,000 | 417 |
| 2005-08-10 | 415 | 423 | 414 | 416 | 714,000 | 416 |
| 2005-08-09 | 409 | 422 | 409 | 414 | 1,278,000 | 414 |
| 2005-08-08 | 391 | 413 | 389 | 409 | 1,019,000 | 409 |
| 2005-08-05 | 412 | 413 | 391 | 402 | 2,821,000 | 402 |
| 2005-08-04 | 427 | 427 | 418 | 422 | 1,925,000 | 422 |
| 2005-08-03 | 413 | 428 | 412 | 427 | 3,868,000 | 427 |
| 2005-08-02 | 413 | 416 | 410 | 411 | 634,000 | 411 |
| 2005-08-01 | 414 | 417 | 411 | 415 | 1,109,000 | 415 |
| 2005-07-29 | 411 | 413 | 408 | 413 | 1,139,000 | 413 |
| 2005-07-28 | 405 | 413 | 405 | 411 | 1,534,000 | 411 |
| 2005-07-27 | 396 | 403 | 395 | 402 | 506,000 | 402 |
| 2005-07-26 | 396 | 397 | 394 | 395 | 332,000 | 395 |
| 2005-07-25 | 398 | 399 | 391 | 395 | 454,000 | 395 |
| 2005-07-22 | 398 | 398 | 393 | 394 | 377,000 | 394 |
| 2005-07-21 | 403 | 406 | 399 | 399 | 843,000 | 399 |
| 2005-07-20 | 402 | 404 | 398 | 402 | 792,000 | 402 |
| 2005-07-19 | 396 | 403 | 396 | 401 | 944,000 | 401 |
| 2005-07-15 | 392 | 397 | 392 | 395 | 423,000 | 395 |
| 2005-07-14 | 398 | 399 | 394 | 394 | 663,000 | 394 |
| 2005-07-13 | 398 | 401 | 398 | 400 | 1,196,000 | 400 |
| 2005-07-12 | 402 | 404 | 395 | 401 | 1,126,000 | 401 |
| 2005-07-11 | 400 | 404 | 400 | 403 | 1,432,000 | 403 |
| 2005-07-08 | 400 | 409 | 398 | 399 | 3,521,000 | 399 |
| 2005-07-07 | 395 | 403 | 393 | 400 | 4,223,000 | 400 |
| 2005-07-06 | 392 | 401 | 388 | 397 | 11,525,000 | 397 |
| 2005-07-05 | 376 | 388 | 376 | 387 | 7,528,000 | 387 |
| 2005-07-04 | 364 | 371 | 363 | 371 | 1,457,000 | 371 |
| 2005-07-01 | 360 | 365 | 358 | 363 | 399,000 | 363 |
| 2005-06-30 | 358 | 362 | 357 | 360 | 260,000 | 360 |
| 2005-06-29 | 360 | 364 | 360 | 363 | 803,000 | 363 |
| 2005-06-28 | 357 | 363 | 357 | 360 | 231,000 | 360 |
| 2005-06-27 | 357 | 362 | 354 | 359 | 745,000 | 359 |
| 2005-06-24 | 367 | 367 | 362 | 366 | 435,000 | 366 |
| 2005-06-23 | 365 | 370 | 364 | 368 | 404,000 | 368 |
| 2005-06-22 | 361 | 365 | 355 | 365 | 467,000 | 365 |
| 2005-06-21 | 360 | 361 | 359 | 360 | 191,000 | 360 |
| 2005-06-20 | 361 | 362 | 359 | 362 | 255,000 | 362 |
| 2005-06-17 | 363 | 363 | 360 | 361 | 349,000 | 361 |
| 2005-06-16 | 360 | 362 | 358 | 361 | 387,000 | 361 |
| 2005-06-15 | 360 | 361 | 356 | 357 | 412,000 | 357 |
| 2005-06-14 | 353 | 359 | 352 | 357 | 455,000 | 357 |
| 2005-06-13 | 349 | 352 | 348 | 351 | 160,000 | 351 |
| 2005-06-10 | 348 | 351 | 346 | 349 | 237,000 | 349 |
| 2005-06-09 | 348 | 348 | 345 | 345 | 113,000 | 345 |
| 2005-06-08 | 349 | 351 | 344 | 348 | 452,000 | 348 |
| 2005-06-07 | 349 | 353 | 347 | 351 | 437,000 | 351 |
| 2005-06-06 | 352 | 356 | 351 | 354 | 302,000 | 354 |
| 2005-06-03 | 352 | 357 | 347 | 357 | 525,000 | 357 |
| 2005-06-02 | 359 | 362 | 356 | 357 | 472,000 | 357 |
| 2005-06-01 | 349 | 359 | 348 | 356 | 649,000 | 356 |
| 2005-05-31 | 341 | 350 | 339 | 350 | 493,000 | 350 |
| 2005-05-30 | 328 | 338 | 328 | 337 | 455,000 | 337 |
| 2005-05-27 | 341 | 341 | 331 | 332 | 879,000 | 332 |
| 2005-05-26 | 342 | 345 | 336 | 342 | 958,000 | 342 |
| 2005-05-25 | 363 | 368 | 345 | 349 | 706,000 | 349 |
| 2005-05-24 | 372 | 373 | 356 | 361 | 834,000 | 361 |
| 2005-05-23 | 356 | 371 | 356 | 370 | 969,000 | 370 |
| 2005-05-20 | 358 | 358 | 356 | 356 | 250,000 | 356 |
| 2005-05-19 | 347 | 357 | 347 | 356 | 380,000 | 356 |
| 2005-05-18 | 349 | 349 | 345 | 346 | 170,000 | 346 |
| 2005-05-17 | 362 | 364 | 342 | 342 | 593,000 | 342 |
| 2005-05-16 | 355 | 357 | 349 | 349 | 129,000 | 349 |
| 2005-05-13 | 360 | 361 | 356 | 357 | 135,000 | 357 |
| 2005-05-12 | 366 | 366 | 361 | 363 | 194,000 | 363 |
| 2005-05-11 | 361 | 364 | 357 | 364 | 499,000 | 364 |
| 2005-05-10 | 372 | 372 | 365 | 366 | 307,000 | 366 |
| 2005-05-09 | 368 | 372 | 364 | 368 | 340,000 | 368 |
| 2005-05-06 | 360 | 365 | 356 | 365 | 526,000 | 365 |
| 2005-05-02 | 360 | 360 | 354 | 357 | 309,000 | 357 |
| 2005-04-28 | 359 | 360 | 354 | 359 | 364,000 | 359 |
| 2005-04-27 | 359 | 362 | 354 | 354 | 698,000 | 354 |
| 2005-04-26 | 363 | 365 | 362 | 364 | 115,000 | 364 |
| 2005-04-25 | 363 | 369 | 362 | 368 | 219,000 | 368 |
| 2005-04-22 | 363 | 370 | 363 | 368 | 264,000 | 368 |
| 2005-04-21 | 342 | 359 | 342 | 358 | 323,000 | 358 |
| 2005-04-20 | 368 | 377 | 361 | 362 | 841,000 | 362 |
| 2005-04-19 | 350 | 367 | 350 | 365 | 530,000 | 365 |
| 2005-04-18 | 351 | 360 | 346 | 346 | 1,145,000 | 346 |
| 2005-04-15 | 376 | 376 | 371 | 371 | 646,000 | 371 |
| 2005-04-14 | 371 | 378 | 365 | 376 | 1,251,000 | 376 |
| 2005-04-13 | 390 | 390 | 373 | 380 | 922,000 | 380 |
| 2005-04-12 | 393 | 393 | 386 | 389 | 337,000 | 389 |
| 2005-04-11 | 398 | 398 | 392 | 394 | 272,000 | 394 |
| 2005-04-08 | 395 | 400 | 394 | 399 | 589,000 | 399 |
| 2005-04-07 | 396 | 398 | 392 | 395 | 562,000 | 395 |
| 2005-04-06 | 395 | 400 | 392 | 399 | 704,000 | 399 |
| 2005-04-05 | 394 | 396 | 391 | 396 | 356,000 | 396 |
| 2005-04-04 | 387 | 395 | 387 | 391 | 394,000 | 391 |
| 2005-04-01 | 391 | 394 | 387 | 391 | 882,000 | 391 |
| 2005-03-31 | 387 | 403 | 385 | 402 | 835,000 | 402 |
| 2005-03-30 | 397 | 398 | 394 | 397 | 691,000 | 397 |
| 2005-03-29 | 406 | 407 | 399 | 400 | 573,000 | 400 |
| 2005-03-28 | 401 | 408 | 401 | 408 | 586,000 | 408 |
| 2005-03-25 | 403 | 404 | 398 | 403 | 717,000 | 403 |
| 2005-03-24 | 401 | 402 | 396 | 402 | 550,000 | 402 |
| 2005-03-23 | 402 | 404 | 401 | 402 | 784,000 | 402 |
| 2005-03-22 | 407 | 411 | 404 | 406 | 547,000 | 406 |
| 2005-03-18 | 405 | 410 | 404 | 408 | 468,000 | 408 |
| 2005-03-17 | 403 | 407 | 403 | 405 | 496,000 | 405 |
| 2005-03-16 | 400 | 404 | 398 | 403 | 361,000 | 403 |
| 2005-03-15 | 414 | 414 | 405 | 407 | 620,000 | 407 |
| 2005-03-14 | 406 | 415 | 405 | 411 | 2,422,000 | 411 |
| 2005-03-11 | 398 | 406 | 396 | 405 | 2,315,000 | 405 |
| 2005-03-10 | 395 | 397 | 394 | 394 | 1,555,000 | 394 |
| 2005-03-09 | 391 | 397 | 390 | 396 | 859,000 | 396 |
| 2005-03-08 | 392 | 394 | 388 | 391 | 490,000 | 391 |
| 2005-03-07 | 395 | 395 | 390 | 391 | 634,000 | 391 |
| 2005-03-04 | 392 | 395 | 391 | 394 | 580,000 | 394 |
| 2005-03-03 | 394 | 394 | 391 | 392 | 444,000 | 392 |
| 2005-03-02 | 397 | 397 | 393 | 395 | 845,000 | 395 |
| 2005-03-01 | 397 | 399 | 393 | 396 | 1,476,000 | 396 |
| 2005-02-28 | 395 | 400 | 392 | 400 | 1,387,000 | 400 |
| 2005-02-25 | 387 | 393 | 385 | 390 | 967,000 | 390 |
| 2005-02-24 | 384 | 387 | 384 | 387 | 352,000 | 387 |
| 2005-02-23 | 386 | 387 | 383 | 384 | 763,000 | 384 |
| 2005-02-22 | 388 | 389 | 383 | 388 | 2,433,000 | 388 |
| 2005-02-21 | 390 | 390 | 388 | 388 | 565,000 | 388 |
| 2005-02-18 | 392 | 392 | 389 | 390 | 577,000 | 390 |
| 2005-02-17 | 391 | 394 | 390 | 392 | 560,000 | 392 |
| 2005-02-16 | 391 | 395 | 391 | 393 | 962,000 | 393 |
| 2005-02-15 | 391 | 396 | 386 | 391 | 1,761,000 | 391 |
| 2005-02-14 | 388 | 395 | 388 | 390 | 933,000 | 390 |
| 2005-02-10 | 392 | 392 | 386 | 389 | 570,000 | 389 |
| 2005-02-09 | 394 | 397 | 392 | 393 | 652,000 | 393 |
| 2005-02-08 | 394 | 398 | 392 | 395 | 874,000 | 395 |
| 2005-02-07 | 405 | 405 | 395 | 396 | 2,616,000 | 396 |
| 2005-02-04 | 418 | 421 | 415 | 418 | 256,000 | 418 |
| 2005-02-03 | 428 | 428 | 418 | 421 | 862,000 | 421 |
| 2005-02-02 | 420 | 427 | 414 | 427 | 1,059,000 | 427 |
| 2005-02-01 | 417 | 419 | 413 | 416 | 614,000 | 416 |
| 2005-01-31 | 414 | 420 | 414 | 416 | 463,000 | 416 |
| 2005-01-28 | 414 | 417 | 409 | 417 | 649,000 | 417 |
| 2005-01-27 | 418 | 419 | 415 | 418 | 666,000 | 418 |
| 2005-01-26 | 419 | 424 | 414 | 415 | 1,691,000 | 415 |
| 2005-01-25 | 405 | 420 | 403 | 419 | 1,580,000 | 419 |
| 2005-01-24 | 400 | 410 | 400 | 407 | 687,000 | 407 |
| 2005-01-21 | 394 | 410 | 394 | 410 | 2,774,000 | 410 |
| 2005-01-20 | 392 | 393 | 388 | 389 | 592,000 | 389 |
| 2005-01-19 | 400 | 400 | 395 | 396 | 914,000 | 396 |
| 2005-01-18 | 402 | 403 | 391 | 394 | 1,451,000 | 394 |
| 2005-01-17 | 395 | 409 | 391 | 405 | 3,473,000 | 405 |
| 2005-01-14 | 388 | 395 | 383 | 394 | 1,924,000 | 394 |
| 2005-01-13 | 382 | 387 | 382 | 386 | 940,000 | 386 |
| 2005-01-12 | 385 | 385 | 382 | 384 | 709,000 | 384 |
| 2005-01-11 | 387 | 389 | 385 | 386 | 1,321,000 | 386 |
| 2005-01-07 | 378 | 385 | 376 | 383 | 1,622,000 | 383 |
| 2005-01-06 | 375 | 380 | 374 | 375 | 1,174,000 | 375 |
| 2005-01-05 | 370 | 378 | 369 | 375 | 1,143,000 | 375 |
| 2005-01-04 | 371 | 373 | 369 | 370 | 385,000 | 370 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
