7246 プレス工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 591 | 597 | 588 | 589 | 303,000 | 589 |
| 2006-12-28 | 600 | 609 | 590 | 592 | 1,307,000 | 592 |
| 2006-12-27 | 585 | 601 | 584 | 599 | 1,618,000 | 599 |
| 2006-12-26 | 576 | 579 | 566 | 579 | 688,000 | 579 |
| 2006-12-25 | 573 | 574 | 563 | 568 | 591,000 | 568 |
| 2006-12-22 | 589 | 589 | 571 | 575 | 1,001,000 | 575 |
| 2006-12-21 | 563 | 591 | 557 | 589 | 1,784,000 | 589 |
| 2006-12-20 | 541 | 560 | 541 | 557 | 1,279,000 | 557 |
| 2006-12-19 | 556 | 563 | 548 | 551 | 843,000 | 551 |
| 2006-12-18 | 565 | 569 | 556 | 566 | 1,843,000 | 566 |
| 2006-12-15 | 547 | 575 | 544 | 569 | 4,400,000 | 569 |
| 2006-12-14 | 535 | 552 | 527 | 552 | 4,125,000 | 552 |
| 2006-12-13 | 494 | 516 | 490 | 515 | 2,204,000 | 515 |
| 2006-12-12 | 491 | 497 | 487 | 489 | 987,000 | 489 |
| 2006-12-11 | 496 | 498 | 489 | 492 | 976,000 | 492 |
| 2006-12-08 | 500 | 503 | 495 | 495 | 811,000 | 495 |
| 2006-12-07 | 507 | 507 | 498 | 502 | 452,000 | 502 |
| 2006-12-06 | 506 | 509 | 503 | 508 | 840,000 | 508 |
| 2006-12-05 | 506 | 512 | 503 | 506 | 741,000 | 506 |
| 2006-12-04 | 490 | 506 | 485 | 505 | 941,000 | 505 |
| 2006-12-01 | 495 | 498 | 488 | 494 | 877,000 | 494 |
| 2006-11-30 | 500 | 503 | 490 | 498 | 425,000 | 498 |
| 2006-11-29 | 490 | 497 | 487 | 497 | 471,000 | 497 |
| 2006-11-28 | 476 | 492 | 476 | 489 | 498,000 | 489 |
| 2006-11-27 | 470 | 492 | 468 | 490 | 619,000 | 490 |
| 2006-11-24 | 483 | 488 | 475 | 480 | 407,000 | 480 |
| 2006-11-22 | 475 | 483 | 468 | 481 | 599,000 | 481 |
| 2006-11-21 | 477 | 481 | 471 | 476 | 534,000 | 476 |
| 2006-11-20 | 496 | 498 | 480 | 480 | 561,000 | 480 |
| 2006-11-17 | 505 | 506 | 496 | 502 | 714,000 | 502 |
| 2006-11-16 | 515 | 517 | 501 | 503 | 551,000 | 503 |
| 2006-11-15 | 517 | 520 | 513 | 517 | 558,000 | 517 |
| 2006-11-14 | 509 | 515 | 501 | 512 | 693,000 | 512 |
| 2006-11-13 | 496 | 501 | 481 | 501 | 705,000 | 501 |
| 2006-11-10 | 497 | 502 | 495 | 499 | 447,000 | 499 |
| 2006-11-09 | 508 | 511 | 499 | 501 | 371,000 | 501 |
| 2006-11-08 | 524 | 524 | 507 | 507 | 611,000 | 507 |
| 2006-11-07 | 522 | 526 | 520 | 521 | 373,000 | 521 |
| 2006-11-06 | 510 | 522 | 507 | 520 | 542,000 | 520 |
| 2006-11-02 | 505 | 506 | 503 | 506 | 250,000 | 506 |
| 2006-11-01 | 510 | 514 | 508 | 512 | 409,000 | 512 |
| 2006-10-31 | 501 | 511 | 499 | 508 | 469,000 | 508 |
| 2006-10-30 | 500 | 500 | 490 | 496 | 699,000 | 496 |
| 2006-10-27 | 513 | 515 | 503 | 506 | 619,000 | 506 |
| 2006-10-26 | 520 | 523 | 511 | 513 | 790,000 | 513 |
| 2006-10-25 | 520 | 526 | 517 | 519 | 269,000 | 519 |
| 2006-10-24 | 528 | 532 | 521 | 521 | 312,000 | 521 |
| 2006-10-23 | 533 | 534 | 527 | 528 | 275,000 | 528 |
| 2006-10-20 | 529 | 536 | 523 | 533 | 453,000 | 533 |
| 2006-10-19 | 524 | 530 | 523 | 528 | 275,000 | 528 |
| 2006-10-18 | 514 | 528 | 514 | 528 | 386,000 | 528 |
| 2006-10-17 | 525 | 532 | 521 | 521 | 280,000 | 521 |
| 2006-10-16 | 518 | 533 | 518 | 531 | 510,000 | 531 |
| 2006-10-13 | 517 | 521 | 515 | 520 | 329,000 | 520 |
| 2006-10-12 | 504 | 519 | 502 | 519 | 807,000 | 519 |
| 2006-10-11 | 503 | 510 | 494 | 496 | 347,000 | 496 |
| 2006-10-10 | 498 | 509 | 498 | 500 | 381,000 | 500 |
| 2006-10-06 | 503 | 509 | 499 | 504 | 458,000 | 504 |
| 2006-10-05 | 505 | 511 | 501 | 503 | 432,000 | 503 |
| 2006-10-04 | 516 | 519 | 498 | 502 | 620,000 | 502 |
| 2006-10-03 | 521 | 522 | 514 | 516 | 282,000 | 516 |
| 2006-10-02 | 518 | 526 | 518 | 525 | 446,000 | 525 |
| 2006-09-29 | 514 | 518 | 510 | 516 | 364,000 | 516 |
| 2006-09-28 | 511 | 517 | 508 | 517 | 375,000 | 517 |
| 2006-09-27 | 512 | 515 | 509 | 515 | 373,000 | 515 |
| 2006-09-26 | 517 | 519 | 507 | 508 | 273,000 | 508 |
| 2006-09-25 | 512 | 523 | 508 | 519 | 387,000 | 519 |
| 2006-09-22 | 525 | 530 | 523 | 524 | 260,000 | 524 |
| 2006-09-21 | 539 | 539 | 526 | 531 | 209,000 | 531 |
| 2006-09-20 | 531 | 533 | 528 | 530 | 353,000 | 530 |
| 2006-09-19 | 526 | 533 | 525 | 528 | 384,000 | 528 |
| 2006-09-15 | 530 | 530 | 523 | 526 | 164,000 | 526 |
| 2006-09-14 | 534 | 537 | 522 | 534 | 460,000 | 534 |
| 2006-09-13 | 546 | 549 | 535 | 535 | 287,000 | 535 |
| 2006-09-12 | 555 | 560 | 545 | 545 | 315,000 | 545 |
| 2006-09-11 | 562 | 564 | 555 | 556 | 200,000 | 556 |
| 2006-09-08 | 565 | 568 | 556 | 567 | 484,000 | 567 |
| 2006-09-07 | 564 | 574 | 562 | 568 | 685,000 | 568 |
| 2006-09-06 | 567 | 569 | 564 | 564 | 293,000 | 564 |
| 2006-09-05 | 555 | 580 | 553 | 570 | 746,000 | 570 |
| 2006-09-04 | 545 | 551 | 542 | 550 | 147,000 | 550 |
| 2006-09-01 | 537 | 540 | 533 | 536 | 502,000 | 536 |
| 2006-08-31 | 534 | 545 | 530 | 542 | 502,000 | 542 |
| 2006-08-30 | 535 | 540 | 533 | 540 | 267,000 | 540 |
| 2006-08-29 | 536 | 539 | 527 | 537 | 388,000 | 537 |
| 2006-08-28 | 545 | 548 | 532 | 535 | 359,000 | 535 |
| 2006-08-25 | 551 | 559 | 550 | 553 | 239,000 | 553 |
| 2006-08-24 | 562 | 566 | 555 | 556 | 256,000 | 556 |
| 2006-08-23 | 569 | 570 | 565 | 569 | 132,000 | 569 |
| 2006-08-22 | 566 | 573 | 562 | 570 | 184,000 | 570 |
| 2006-08-21 | 571 | 574 | 565 | 569 | 114,000 | 569 |
| 2006-08-18 | 578 | 578 | 564 | 576 | 157,000 | 576 |
| 2006-08-17 | 580 | 582 | 570 | 572 | 476,000 | 572 |
| 2006-08-16 | 582 | 583 | 575 | 579 | 212,000 | 579 |
| 2006-08-15 | 559 | 573 | 559 | 573 | 283,000 | 573 |
| 2006-08-14 | 554 | 567 | 550 | 564 | 224,000 | 564 |
| 2006-08-11 | 557 | 557 | 553 | 554 | 170,000 | 554 |
| 2006-08-10 | 541 | 558 | 541 | 554 | 248,000 | 554 |
| 2006-08-09 | 540 | 549 | 535 | 549 | 206,000 | 549 |
| 2006-08-08 | 539 | 550 | 538 | 546 | 145,000 | 546 |
| 2006-08-07 | 540 | 555 | 535 | 542 | 367,000 | 542 |
| 2006-08-04 | 550 | 551 | 537 | 549 | 300,000 | 549 |
| 2006-08-03 | 551 | 556 | 547 | 551 | 245,000 | 551 |
| 2006-08-02 | 534 | 548 | 532 | 548 | 387,000 | 548 |
| 2006-08-01 | 530 | 546 | 530 | 538 | 490,000 | 538 |
| 2006-07-31 | 547 | 550 | 532 | 536 | 491,000 | 536 |
| 2006-07-28 | 543 | 543 | 531 | 537 | 386,000 | 537 |
| 2006-07-27 | 521 | 534 | 519 | 529 | 526,000 | 529 |
| 2006-07-26 | 512 | 516 | 508 | 513 | 240,000 | 513 |
| 2006-07-25 | 511 | 517 | 506 | 511 | 268,000 | 511 |
| 2006-07-24 | 502 | 510 | 500 | 507 | 247,000 | 507 |
| 2006-07-21 | 498 | 518 | 496 | 508 | 280,000 | 508 |
| 2006-07-20 | 514 | 516 | 508 | 515 | 366,000 | 515 |
| 2006-07-19 | 498 | 507 | 488 | 502 | 457,000 | 502 |
| 2006-07-18 | 522 | 524 | 495 | 501 | 575,000 | 501 |
| 2006-07-14 | 543 | 548 | 530 | 536 | 263,000 | 536 |
| 2006-07-13 | 541 | 554 | 540 | 545 | 185,000 | 545 |
| 2006-07-12 | 560 | 561 | 547 | 549 | 265,000 | 549 |
| 2006-07-11 | 575 | 575 | 555 | 562 | 495,000 | 562 |
| 2006-07-10 | 570 | 570 | 551 | 564 | 560,000 | 564 |
| 2006-07-07 | 576 | 581 | 566 | 569 | 390,000 | 569 |
| 2006-07-06 | 575 | 579 | 568 | 573 | 388,000 | 573 |
| 2006-07-05 | 584 | 586 | 577 | 585 | 430,000 | 585 |
| 2006-07-04 | 595 | 597 | 581 | 589 | 696,000 | 589 |
| 2006-07-03 | 588 | 606 | 585 | 595 | 631,000 | 595 |
| 2006-06-30 | 573 | 576 | 567 | 575 | 314,000 | 575 |
| 2006-06-29 | 561 | 571 | 555 | 555 | 594,000 | 555 |
| 2006-06-28 | 558 | 573 | 558 | 567 | 378,000 | 567 |
| 2006-06-27 | 575 | 582 | 573 | 576 | 367,000 | 576 |
| 2006-06-26 | 570 | 583 | 570 | 580 | 426,000 | 580 |
| 2006-06-23 | 573 | 578 | 566 | 574 | 200,000 | 574 |
| 2006-06-22 | 572 | 595 | 572 | 583 | 328,000 | 583 |
| 2006-06-21 | 581 | 587 | 561 | 567 | 645,000 | 567 |
| 2006-06-20 | 600 | 600 | 579 | 582 | 665,000 | 582 |
| 2006-06-19 | 587 | 603 | 587 | 603 | 375,000 | 603 |
| 2006-06-16 | 583 | 595 | 583 | 587 | 436,000 | 587 |
| 2006-06-15 | 569 | 579 | 564 | 575 | 740,000 | 575 |
| 2006-06-14 | 529 | 556 | 526 | 555 | 777,000 | 555 |
| 2006-06-13 | 550 | 566 | 538 | 539 | 484,000 | 539 |
| 2006-06-12 | 536 | 570 | 530 | 567 | 867,000 | 567 |
| 2006-06-09 | 541 | 551 | 523 | 545 | 1,103,000 | 545 |
| 2006-06-08 | 567 | 567 | 534 | 543 | 1,185,000 | 543 |
| 2006-06-07 | 588 | 597 | 571 | 572 | 538,000 | 572 |
| 2006-06-06 | 591 | 600 | 589 | 590 | 409,000 | 590 |
| 2006-06-05 | 601 | 614 | 593 | 603 | 732,000 | 603 |
| 2006-06-02 | 597 | 610 | 560 | 606 | 865,000 | 606 |
| 2006-06-01 | 625 | 630 | 599 | 602 | 917,000 | 602 |
| 2006-05-31 | 600 | 626 | 597 | 623 | 1,004,000 | 623 |
| 2006-05-30 | 619 | 625 | 613 | 616 | 618,000 | 616 |
| 2006-05-29 | 620 | 625 | 615 | 619 | 734,000 | 619 |
| 2006-05-26 | 600 | 614 | 599 | 613 | 826,000 | 613 |
| 2006-05-25 | 588 | 597 | 584 | 592 | 982,000 | 592 |
| 2006-05-24 | 578 | 590 | 567 | 585 | 1,152,000 | 585 |
| 2006-05-23 | 535 | 594 | 535 | 572 | 3,485,000 | 572 |
| 2006-05-22 | 545 | 564 | 544 | 545 | 664,000 | 545 |
| 2006-05-19 | 536 | 545 | 523 | 539 | 700,000 | 539 |
| 2006-05-18 | 538 | 549 | 522 | 546 | 581,000 | 546 |
| 2006-05-17 | 578 | 582 | 541 | 559 | 715,000 | 559 |
| 2006-05-16 | 567 | 585 | 564 | 568 | 660,000 | 568 |
| 2006-05-15 | 566 | 570 | 561 | 566 | 609,000 | 566 |
| 2006-05-12 | 575 | 579 | 567 | 576 | 411,000 | 576 |
| 2006-05-11 | 604 | 610 | 578 | 584 | 829,000 | 584 |
| 2006-05-10 | 617 | 618 | 603 | 604 | 684,000 | 604 |
| 2006-05-09 | 627 | 630 | 618 | 620 | 594,000 | 620 |
| 2006-05-08 | 627 | 633 | 625 | 631 | 616,000 | 631 |
| 2006-05-02 | 627 | 628 | 621 | 627 | 290,000 | 627 |
| 2006-05-01 | 634 | 634 | 623 | 626 | 397,000 | 626 |
| 2006-04-28 | 629 | 630 | 619 | 628 | 491,000 | 628 |
| 2006-04-27 | 628 | 634 | 621 | 626 | 412,000 | 626 |
| 2006-04-26 | 617 | 629 | 617 | 625 | 369,000 | 625 |
| 2006-04-25 | 616 | 626 | 614 | 618 | 586,000 | 618 |
| 2006-04-24 | 628 | 628 | 611 | 612 | 731,000 | 612 |
| 2006-04-21 | 624 | 638 | 622 | 628 | 671,000 | 628 |
| 2006-04-20 | 621 | 627 | 621 | 623 | 467,000 | 623 |
| 2006-04-19 | 642 | 648 | 621 | 623 | 1,219,000 | 623 |
| 2006-04-18 | 625 | 634 | 621 | 632 | 1,339,000 | 632 |
| 2006-04-17 | 654 | 655 | 631 | 633 | 969,000 | 633 |
| 2006-04-14 | 652 | 657 | 652 | 652 | 538,000 | 652 |
| 2006-04-13 | 660 | 662 | 653 | 656 | 622,000 | 656 |
| 2006-04-12 | 669 | 669 | 660 | 660 | 382,000 | 660 |
| 2006-04-11 | 675 | 678 | 670 | 673 | 421,000 | 673 |
| 2006-04-10 | 682 | 682 | 674 | 678 | 414,000 | 678 |
| 2006-04-07 | 667 | 686 | 663 | 677 | 1,821,000 | 677 |
| 2006-04-06 | 672 | 678 | 664 | 667 | 1,005,000 | 667 |
| 2006-04-05 | 695 | 700 | 663 | 668 | 1,702,000 | 668 |
| 2006-04-04 | 683 | 694 | 680 | 690 | 958,000 | 690 |
| 2006-04-03 | 673 | 687 | 671 | 679 | 799,000 | 679 |
| 2006-03-31 | 678 | 678 | 661 | 665 | 1,178,000 | 665 |
| 2006-03-30 | 685 | 685 | 677 | 678 | 677,000 | 678 |
| 2006-03-29 | 664 | 686 | 657 | 680 | 1,373,000 | 680 |
| 2006-03-28 | 655 | 663 | 650 | 655 | 865,000 | 655 |
| 2006-03-27 | 628 | 657 | 628 | 655 | 1,275,000 | 655 |
| 2006-03-24 | 630 | 630 | 622 | 627 | 793,000 | 627 |
| 2006-03-23 | 627 | 634 | 627 | 630 | 879,000 | 630 |
| 2006-03-22 | 621 | 625 | 615 | 624 | 883,000 | 624 |
| 2006-03-20 | 615 | 624 | 610 | 622 | 1,174,000 | 622 |
| 2006-03-17 | 602 | 615 | 595 | 615 | 1,014,000 | 615 |
| 2006-03-16 | 627 | 630 | 601 | 605 | 1,337,000 | 605 |
| 2006-03-15 | 643 | 645 | 623 | 626 | 964,000 | 626 |
| 2006-03-14 | 648 | 648 | 633 | 639 | 953,000 | 639 |
| 2006-03-13 | 630 | 647 | 629 | 645 | 1,266,000 | 645 |
| 2006-03-10 | 609 | 624 | 608 | 616 | 1,476,000 | 616 |
| 2006-03-09 | 618 | 626 | 607 | 612 | 1,763,000 | 612 |
| 2006-03-08 | 613 | 618 | 608 | 613 | 993,000 | 613 |
| 2006-03-07 | 620 | 628 | 612 | 621 | 1,359,000 | 621 |
| 2006-03-06 | 650 | 650 | 626 | 630 | 955,000 | 630 |
| 2006-03-03 | 660 | 664 | 650 | 653 | 1,007,000 | 653 |
| 2006-03-02 | 681 | 682 | 673 | 673 | 401,000 | 673 |
| 2006-03-01 | 690 | 693 | 673 | 676 | 663,000 | 676 |
| 2006-02-28 | 710 | 713 | 699 | 700 | 564,000 | 700 |
| 2006-02-27 | 711 | 728 | 702 | 702 | 598,000 | 702 |
| 2006-02-24 | 712 | 721 | 709 | 711 | 431,000 | 711 |
| 2006-02-23 | 720 | 724 | 698 | 716 | 836,000 | 716 |
| 2006-02-22 | 683 | 700 | 672 | 685 | 1,438,000 | 685 |
| 2006-02-21 | 664 | 692 | 664 | 683 | 695,000 | 683 |
| 2006-02-20 | 684 | 684 | 661 | 662 | 526,000 | 662 |
| 2006-02-17 | 707 | 724 | 675 | 694 | 1,370,000 | 694 |
| 2006-02-16 | 709 | 715 | 700 | 707 | 652,000 | 707 |
| 2006-02-15 | 724 | 735 | 712 | 713 | 718,000 | 713 |
| 2006-02-14 | 698 | 719 | 690 | 715 | 1,068,000 | 715 |
| 2006-02-13 | 717 | 717 | 702 | 708 | 992,000 | 708 |
| 2006-02-10 | 735 | 735 | 701 | 726 | 1,046,000 | 726 |
| 2006-02-09 | 760 | 760 | 732 | 735 | 909,000 | 735 |
| 2006-02-08 | 767 | 775 | 732 | 734 | 1,439,000 | 734 |
| 2006-02-07 | 763 | 788 | 760 | 767 | 2,606,000 | 767 |
| 2006-02-06 | 749 | 756 | 743 | 755 | 1,005,000 | 755 |
| 2006-02-03 | 738 | 748 | 726 | 739 | 876,000 | 739 |
| 2006-02-02 | 739 | 740 | 720 | 725 | 670,000 | 725 |
| 2006-02-01 | 718 | 729 | 718 | 725 | 811,000 | 725 |
| 2006-01-31 | 723 | 742 | 723 | 728 | 857,000 | 728 |
| 2006-01-30 | 726 | 752 | 724 | 727 | 2,050,000 | 727 |
| 2006-01-27 | 735 | 740 | 720 | 732 | 1,037,000 | 732 |
| 2006-01-26 | 740 | 744 | 727 | 735 | 931,000 | 735 |
| 2006-01-25 | 715 | 733 | 706 | 732 | 2,051,000 | 732 |
| 2006-01-24 | 685 | 713 | 677 | 709 | 1,459,000 | 709 |
| 2006-01-23 | 652 | 699 | 646 | 666 | 1,259,000 | 666 |
| 2006-01-20 | 700 | 700 | 657 | 666 | 2,304,000 | 666 |
| 2006-01-19 | 635 | 682 | 629 | 666 | 2,605,000 | 666 |
| 2006-01-18 | 610 | 610 | 559 | 597 | 1,224,000 | 597 |
| 2006-01-17 | 620 | 633 | 612 | 613 | 578,000 | 613 |
| 2006-01-16 | 630 | 632 | 623 | 629 | 374,000 | 629 |
| 2006-01-13 | 631 | 638 | 626 | 627 | 824,000 | 627 |
| 2006-01-12 | 611 | 632 | 610 | 631 | 1,147,000 | 631 |
| 2006-01-11 | 608 | 611 | 604 | 607 | 410,000 | 607 |
| 2006-01-10 | 611 | 611 | 603 | 605 | 409,000 | 605 |
| 2006-01-06 | 602 | 618 | 600 | 611 | 837,000 | 611 |
| 2006-01-05 | 596 | 599 | 590 | 597 | 397,000 | 597 |
| 2006-01-04 | 604 | 609 | 593 | 597 | 344,000 | 597 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
