7246 プレス工業(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28523529492510437,000510
2007-12-27531531522526410,000526
2007-12-26517530516530405,000530
2007-12-25520520514516458,000516
2007-12-21505518505514807,000514
2007-12-205275295005041,731,000504
2007-12-19529534527527335,000527
2007-12-18528535526529849,000529
2007-12-17543544530531337,000531
2007-12-14547557542545602,000545
2007-12-13561563552554447,000554
2007-12-12563569555568435,000568
2007-12-11574577571573213,000573
2007-12-10582582571574354,000574
2007-12-07581589581581695,000581
2007-12-06580583576580586,000580
2007-12-05572580557579707,000579
2007-12-04581581572577472,000577
2007-12-03584587574582447,000582
2007-11-30573586571581787,000581
2007-11-29564571564571786,000571
2007-11-28558558550554630,000554
2007-11-275235595195581,415,000558
2007-11-265185335135291,180,000529
2007-11-22504520490515876,000515
2007-11-21514514496499510,000499
2007-11-204805154805131,131,000513
2007-11-195315375065091,202,000509
2007-11-16545552531533583,000533
2007-11-15564570556561606,000561
2007-11-145495675475671,198,000567
2007-11-13524550518529797,000529
2007-11-12531536518534807,000534
2007-11-09550567549561959,000561
2007-11-08546552525546694,000546
2007-11-07575575563564535,000564
2007-11-065555785525731,168,000573
2007-11-055755805685721,523,000572
2007-11-025505735435711,784,000571
2007-11-015485585465581,975,000558
2007-10-315155395105381,843,000538
2007-10-30533536522528842,000528
2007-10-295245375215301,017,000530
2007-10-26514517510515500,000515
2007-10-25530530514515841,000515
2007-10-24525532522523479,000523
2007-10-23526533521523392,000523
2007-10-22515527515526530,000526
2007-10-19534537530535305,000535
2007-10-18526541525541732,000541
2007-10-17529531517522847,000522
2007-10-16544544534536621,000536
2007-10-15536545532545874,000545
2007-10-12535540532532786,000532
2007-10-115255425255411,554,000541
2007-10-10526528521523737,000523
2007-10-09520530517526804,000526
2007-10-055085235075181,412,000518
2007-10-04511511500503553,000503
2007-10-034975184955111,409,000511
2007-10-02490497490497585,000497
2007-10-01482494472484465,000484
2007-09-284954954774771,143,000477
2007-09-274714874694851,148,000485
2007-09-26447467445466891,000466
2007-09-25440450433446363,000446
2007-09-21443443435438348,000438
2007-09-20451451445449558,000449
2007-09-19448455446450444,000450
2007-09-18443443433433562,000433
2007-09-144384464344381,164,000438
2007-09-13443452438444374,000444
2007-09-12453461444447705,000447
2007-09-11457461450454603,000454
2007-09-10452462452459838,000459
2007-09-07471476464472660,000472
2007-09-06460480455478930,000478
2007-09-05479479464465922,000465
2007-09-04474482470478280,000478
2007-09-03481481472476510,000476
2007-08-31465489465489872,000489
2007-08-30471472457464776,000464
2007-08-29453467452466662,000466
2007-08-28460474460472399,000472
2007-08-27467479467469532,000469
2007-08-24459472459466682,000466
2007-08-234524664524641,176,000464
2007-08-224314624294511,554,000451
2007-08-21416440415431948,000431
2007-08-20415425411413749,000413
2007-08-17435439398401888,000401
2007-08-164394474344451,041,000445
2007-08-154704704484491,703,000449
2007-08-144684744624731,104,000473
2007-08-134514734454561,548,000456
2007-08-104514534264312,429,000431
2007-08-094904954544613,033,000461
2007-08-084955034854891,303,000489
2007-08-075115174934951,746,000495
2007-08-065085195015182,796,000518
2007-08-034845134815074,034,000507
2007-08-02467467446458489,000458
2007-08-01470474457458828,000458
2007-07-31480482468480868,000480
2007-07-30445467445460757,000460
2007-07-27450457447450801,000450
2007-07-264744794634631,082,000463
2007-07-254774814684761,004,000476
2007-07-24480483474479862,000479
2007-07-23495498487487515,000487
2007-07-20497503497500491,000500
2007-07-19498502495497308,000497
2007-07-18508509499499591,000499
2007-07-17504504499503403,000503
2007-07-13499503497501378,000501
2007-07-12501505492494836,000494
2007-07-11510510501502815,000502
2007-07-10512513507509398,000509
2007-07-09506513506509321,000509
2007-07-065105135005041,034,000504
2007-07-05510517509514942,000514
2007-07-04514516508509735,000509
2007-07-03516523513518811,000518
2007-07-02521523517521858,000521
2007-06-295105235075221,350,000522
2007-06-28499507498506766,000506
2007-06-27499500495497460,000497
2007-06-26495499494498359,000498
2007-06-25500508498499651,000499
2007-06-22514514501507822,000507
2007-06-21511516510514595,000514
2007-06-20518523513514907,000514
2007-06-19516521516516721,000516
2007-06-18523524518521526,000521
2007-06-155225225125201,156,000520
2007-06-145075225065171,329,000517
2007-06-134895044865011,449,000501
2007-06-12509509496499925,000499
2007-06-11517517507513921,000513
2007-06-085225255125161,467,000516
2007-06-074905334865282,845,000528
2007-06-06485494485491923,000491
2007-06-05479484475481905,000481
2007-06-04482482474475792,000475
2007-06-01466471465467748,000467
2007-05-31469470460462664,000462
2007-05-30473474465467528,000467
2007-05-29463472462470426,000470
2007-05-28463467459462547,000462
2007-05-25470470461464558,000464
2007-05-24469474468472449,000472
2007-05-23473477465473745,000473
2007-05-224654674454531,792,000453
2007-05-214774774624631,071,000463
2007-05-18500500464477839,000477
2007-05-17502504497498541,000498
2007-05-16497503492493490,000493
2007-05-15500505494497804,000497
2007-05-145285325025071,343,000507
2007-05-11534535523529520,000529
2007-05-10544547539541441,000541
2007-05-09538544536543393,000543
2007-05-08543544539540313,000540
2007-05-07544545541542363,000542
2007-05-02545545535540580,000540
2007-05-01536539534538361,000538
2007-04-27532538525533548,000533
2007-04-26516527516525663,000525
2007-04-25526531526527258,000527
2007-04-24523535523533418,000533
2007-04-23533537528532508,000532
2007-04-20538542533535513,000535
2007-04-19534536526533617,000533
2007-04-18516532516531655,000531
2007-04-17523529514516947,000516
2007-04-16525529523525680,000525
2007-04-13542543527527746,000527
2007-04-12541544537540605,000540
2007-04-11558558546547768,000547
2007-04-10567567556559585,000559
2007-04-09560561553557713,000557
2007-04-06555559551553367,000553
2007-04-05555562555558378,000558
2007-04-045615635525541,066,000554
2007-04-03563567555559763,000559
2007-04-02583588559563998,000563
2007-03-30579584569582614,000582
2007-03-295625815585771,067,000577
2007-03-28573574564567549,000567
2007-03-27573578569571468,000571
2007-03-26575576571576385,000576
2007-03-23564571560571698,000571
2007-03-22569569563564422,000564
2007-03-20563563552555799,000555
2007-03-19550559546553482,000553
2007-03-16569569550551899,000551
2007-03-15565589565569563,000569
2007-03-14570577560561558,000561
2007-03-13590592582584627,000584
2007-03-12597598585590364,000590
2007-03-09590593589591528,000591
2007-03-08570584570583403,000583
2007-03-07600600571572619,000572
2007-03-06548571548571914,000571
2007-03-055745795495531,214,000553
2007-03-02595605584594781,000594
2007-03-016106216026031,207,000603
2007-02-285526055526041,655,000604
2007-02-276376376266321,088,000632
2007-02-26639640632635861,000635
2007-02-23639640630632745,000632
2007-02-226246386216371,489,000637
2007-02-216106256106191,424,000619
2007-02-20609609603608607,000608
2007-02-19603609600603760,000603
2007-02-16596602595595517,000595
2007-02-15609612596599821,000599
2007-02-14608608603605544,000605
2007-02-13606612604607646,000607
2007-02-095866115816061,126,000606
2007-02-08595598587587478,000587
2007-02-076036035895931,056,000593
2007-02-065976085956061,103,000606
2007-02-05598598587587819,000587
2007-02-025996075965971,304,000597
2007-02-015905965865951,183,000595
2007-01-31577588575586962,000586
2007-01-30581585574575771,000575
2007-01-29570578563578480,000578
2007-01-26561569559568590,000568
2007-01-25580581565566627,000566
2007-01-24581581574578822,000578
2007-01-23579581572579431,000579
2007-01-22582584577579490,000579
2007-01-19585587570577950,000577
2007-01-18590590577580589,000580
2007-01-175795895715821,161,000582
2007-01-165615745615721,100,000572
2007-01-15555558551555899,000555
2007-01-125425555425521,039,000552
2007-01-115565625365401,400,000540
2007-01-10570570555556719,000556
2007-01-09565576560571653,000571
2007-01-05595595567570878,000570
2007-01-04598598591594205,000594

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