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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 523 | 529 | 492 | 510 | 437,000 | 510 |
| 2007-12-27 | 531 | 531 | 522 | 526 | 410,000 | 526 |
| 2007-12-26 | 517 | 530 | 516 | 530 | 405,000 | 530 |
| 2007-12-25 | 520 | 520 | 514 | 516 | 458,000 | 516 |
| 2007-12-21 | 505 | 518 | 505 | 514 | 807,000 | 514 |
| 2007-12-20 | 527 | 529 | 500 | 504 | 1,731,000 | 504 |
| 2007-12-19 | 529 | 534 | 527 | 527 | 335,000 | 527 |
| 2007-12-18 | 528 | 535 | 526 | 529 | 849,000 | 529 |
| 2007-12-17 | 543 | 544 | 530 | 531 | 337,000 | 531 |
| 2007-12-14 | 547 | 557 | 542 | 545 | 602,000 | 545 |
| 2007-12-13 | 561 | 563 | 552 | 554 | 447,000 | 554 |
| 2007-12-12 | 563 | 569 | 555 | 568 | 435,000 | 568 |
| 2007-12-11 | 574 | 577 | 571 | 573 | 213,000 | 573 |
| 2007-12-10 | 582 | 582 | 571 | 574 | 354,000 | 574 |
| 2007-12-07 | 581 | 589 | 581 | 581 | 695,000 | 581 |
| 2007-12-06 | 580 | 583 | 576 | 580 | 586,000 | 580 |
| 2007-12-05 | 572 | 580 | 557 | 579 | 707,000 | 579 |
| 2007-12-04 | 581 | 581 | 572 | 577 | 472,000 | 577 |
| 2007-12-03 | 584 | 587 | 574 | 582 | 447,000 | 582 |
| 2007-11-30 | 573 | 586 | 571 | 581 | 787,000 | 581 |
| 2007-11-29 | 564 | 571 | 564 | 571 | 786,000 | 571 |
| 2007-11-28 | 558 | 558 | 550 | 554 | 630,000 | 554 |
| 2007-11-27 | 523 | 559 | 519 | 558 | 1,415,000 | 558 |
| 2007-11-26 | 518 | 533 | 513 | 529 | 1,180,000 | 529 |
| 2007-11-22 | 504 | 520 | 490 | 515 | 876,000 | 515 |
| 2007-11-21 | 514 | 514 | 496 | 499 | 510,000 | 499 |
| 2007-11-20 | 480 | 515 | 480 | 513 | 1,131,000 | 513 |
| 2007-11-19 | 531 | 537 | 506 | 509 | 1,202,000 | 509 |
| 2007-11-16 | 545 | 552 | 531 | 533 | 583,000 | 533 |
| 2007-11-15 | 564 | 570 | 556 | 561 | 606,000 | 561 |
| 2007-11-14 | 549 | 567 | 547 | 567 | 1,198,000 | 567 |
| 2007-11-13 | 524 | 550 | 518 | 529 | 797,000 | 529 |
| 2007-11-12 | 531 | 536 | 518 | 534 | 807,000 | 534 |
| 2007-11-09 | 550 | 567 | 549 | 561 | 959,000 | 561 |
| 2007-11-08 | 546 | 552 | 525 | 546 | 694,000 | 546 |
| 2007-11-07 | 575 | 575 | 563 | 564 | 535,000 | 564 |
| 2007-11-06 | 555 | 578 | 552 | 573 | 1,168,000 | 573 |
| 2007-11-05 | 575 | 580 | 568 | 572 | 1,523,000 | 572 |
| 2007-11-02 | 550 | 573 | 543 | 571 | 1,784,000 | 571 |
| 2007-11-01 | 548 | 558 | 546 | 558 | 1,975,000 | 558 |
| 2007-10-31 | 515 | 539 | 510 | 538 | 1,843,000 | 538 |
| 2007-10-30 | 533 | 536 | 522 | 528 | 842,000 | 528 |
| 2007-10-29 | 524 | 537 | 521 | 530 | 1,017,000 | 530 |
| 2007-10-26 | 514 | 517 | 510 | 515 | 500,000 | 515 |
| 2007-10-25 | 530 | 530 | 514 | 515 | 841,000 | 515 |
| 2007-10-24 | 525 | 532 | 522 | 523 | 479,000 | 523 |
| 2007-10-23 | 526 | 533 | 521 | 523 | 392,000 | 523 |
| 2007-10-22 | 515 | 527 | 515 | 526 | 530,000 | 526 |
| 2007-10-19 | 534 | 537 | 530 | 535 | 305,000 | 535 |
| 2007-10-18 | 526 | 541 | 525 | 541 | 732,000 | 541 |
| 2007-10-17 | 529 | 531 | 517 | 522 | 847,000 | 522 |
| 2007-10-16 | 544 | 544 | 534 | 536 | 621,000 | 536 |
| 2007-10-15 | 536 | 545 | 532 | 545 | 874,000 | 545 |
| 2007-10-12 | 535 | 540 | 532 | 532 | 786,000 | 532 |
| 2007-10-11 | 525 | 542 | 525 | 541 | 1,554,000 | 541 |
| 2007-10-10 | 526 | 528 | 521 | 523 | 737,000 | 523 |
| 2007-10-09 | 520 | 530 | 517 | 526 | 804,000 | 526 |
| 2007-10-05 | 508 | 523 | 507 | 518 | 1,412,000 | 518 |
| 2007-10-04 | 511 | 511 | 500 | 503 | 553,000 | 503 |
| 2007-10-03 | 497 | 518 | 495 | 511 | 1,409,000 | 511 |
| 2007-10-02 | 490 | 497 | 490 | 497 | 585,000 | 497 |
| 2007-10-01 | 482 | 494 | 472 | 484 | 465,000 | 484 |
| 2007-09-28 | 495 | 495 | 477 | 477 | 1,143,000 | 477 |
| 2007-09-27 | 471 | 487 | 469 | 485 | 1,148,000 | 485 |
| 2007-09-26 | 447 | 467 | 445 | 466 | 891,000 | 466 |
| 2007-09-25 | 440 | 450 | 433 | 446 | 363,000 | 446 |
| 2007-09-21 | 443 | 443 | 435 | 438 | 348,000 | 438 |
| 2007-09-20 | 451 | 451 | 445 | 449 | 558,000 | 449 |
| 2007-09-19 | 448 | 455 | 446 | 450 | 444,000 | 450 |
| 2007-09-18 | 443 | 443 | 433 | 433 | 562,000 | 433 |
| 2007-09-14 | 438 | 446 | 434 | 438 | 1,164,000 | 438 |
| 2007-09-13 | 443 | 452 | 438 | 444 | 374,000 | 444 |
| 2007-09-12 | 453 | 461 | 444 | 447 | 705,000 | 447 |
| 2007-09-11 | 457 | 461 | 450 | 454 | 603,000 | 454 |
| 2007-09-10 | 452 | 462 | 452 | 459 | 838,000 | 459 |
| 2007-09-07 | 471 | 476 | 464 | 472 | 660,000 | 472 |
| 2007-09-06 | 460 | 480 | 455 | 478 | 930,000 | 478 |
| 2007-09-05 | 479 | 479 | 464 | 465 | 922,000 | 465 |
| 2007-09-04 | 474 | 482 | 470 | 478 | 280,000 | 478 |
| 2007-09-03 | 481 | 481 | 472 | 476 | 510,000 | 476 |
| 2007-08-31 | 465 | 489 | 465 | 489 | 872,000 | 489 |
| 2007-08-30 | 471 | 472 | 457 | 464 | 776,000 | 464 |
| 2007-08-29 | 453 | 467 | 452 | 466 | 662,000 | 466 |
| 2007-08-28 | 460 | 474 | 460 | 472 | 399,000 | 472 |
| 2007-08-27 | 467 | 479 | 467 | 469 | 532,000 | 469 |
| 2007-08-24 | 459 | 472 | 459 | 466 | 682,000 | 466 |
| 2007-08-23 | 452 | 466 | 452 | 464 | 1,176,000 | 464 |
| 2007-08-22 | 431 | 462 | 429 | 451 | 1,554,000 | 451 |
| 2007-08-21 | 416 | 440 | 415 | 431 | 948,000 | 431 |
| 2007-08-20 | 415 | 425 | 411 | 413 | 749,000 | 413 |
| 2007-08-17 | 435 | 439 | 398 | 401 | 888,000 | 401 |
| 2007-08-16 | 439 | 447 | 434 | 445 | 1,041,000 | 445 |
| 2007-08-15 | 470 | 470 | 448 | 449 | 1,703,000 | 449 |
| 2007-08-14 | 468 | 474 | 462 | 473 | 1,104,000 | 473 |
| 2007-08-13 | 451 | 473 | 445 | 456 | 1,548,000 | 456 |
| 2007-08-10 | 451 | 453 | 426 | 431 | 2,429,000 | 431 |
| 2007-08-09 | 490 | 495 | 454 | 461 | 3,033,000 | 461 |
| 2007-08-08 | 495 | 503 | 485 | 489 | 1,303,000 | 489 |
| 2007-08-07 | 511 | 517 | 493 | 495 | 1,746,000 | 495 |
| 2007-08-06 | 508 | 519 | 501 | 518 | 2,796,000 | 518 |
| 2007-08-03 | 484 | 513 | 481 | 507 | 4,034,000 | 507 |
| 2007-08-02 | 467 | 467 | 446 | 458 | 489,000 | 458 |
| 2007-08-01 | 470 | 474 | 457 | 458 | 828,000 | 458 |
| 2007-07-31 | 480 | 482 | 468 | 480 | 868,000 | 480 |
| 2007-07-30 | 445 | 467 | 445 | 460 | 757,000 | 460 |
| 2007-07-27 | 450 | 457 | 447 | 450 | 801,000 | 450 |
| 2007-07-26 | 474 | 479 | 463 | 463 | 1,082,000 | 463 |
| 2007-07-25 | 477 | 481 | 468 | 476 | 1,004,000 | 476 |
| 2007-07-24 | 480 | 483 | 474 | 479 | 862,000 | 479 |
| 2007-07-23 | 495 | 498 | 487 | 487 | 515,000 | 487 |
| 2007-07-20 | 497 | 503 | 497 | 500 | 491,000 | 500 |
| 2007-07-19 | 498 | 502 | 495 | 497 | 308,000 | 497 |
| 2007-07-18 | 508 | 509 | 499 | 499 | 591,000 | 499 |
| 2007-07-17 | 504 | 504 | 499 | 503 | 403,000 | 503 |
| 2007-07-13 | 499 | 503 | 497 | 501 | 378,000 | 501 |
| 2007-07-12 | 501 | 505 | 492 | 494 | 836,000 | 494 |
| 2007-07-11 | 510 | 510 | 501 | 502 | 815,000 | 502 |
| 2007-07-10 | 512 | 513 | 507 | 509 | 398,000 | 509 |
| 2007-07-09 | 506 | 513 | 506 | 509 | 321,000 | 509 |
| 2007-07-06 | 510 | 513 | 500 | 504 | 1,034,000 | 504 |
| 2007-07-05 | 510 | 517 | 509 | 514 | 942,000 | 514 |
| 2007-07-04 | 514 | 516 | 508 | 509 | 735,000 | 509 |
| 2007-07-03 | 516 | 523 | 513 | 518 | 811,000 | 518 |
| 2007-07-02 | 521 | 523 | 517 | 521 | 858,000 | 521 |
| 2007-06-29 | 510 | 523 | 507 | 522 | 1,350,000 | 522 |
| 2007-06-28 | 499 | 507 | 498 | 506 | 766,000 | 506 |
| 2007-06-27 | 499 | 500 | 495 | 497 | 460,000 | 497 |
| 2007-06-26 | 495 | 499 | 494 | 498 | 359,000 | 498 |
| 2007-06-25 | 500 | 508 | 498 | 499 | 651,000 | 499 |
| 2007-06-22 | 514 | 514 | 501 | 507 | 822,000 | 507 |
| 2007-06-21 | 511 | 516 | 510 | 514 | 595,000 | 514 |
| 2007-06-20 | 518 | 523 | 513 | 514 | 907,000 | 514 |
| 2007-06-19 | 516 | 521 | 516 | 516 | 721,000 | 516 |
| 2007-06-18 | 523 | 524 | 518 | 521 | 526,000 | 521 |
| 2007-06-15 | 522 | 522 | 512 | 520 | 1,156,000 | 520 |
| 2007-06-14 | 507 | 522 | 506 | 517 | 1,329,000 | 517 |
| 2007-06-13 | 489 | 504 | 486 | 501 | 1,449,000 | 501 |
| 2007-06-12 | 509 | 509 | 496 | 499 | 925,000 | 499 |
| 2007-06-11 | 517 | 517 | 507 | 513 | 921,000 | 513 |
| 2007-06-08 | 522 | 525 | 512 | 516 | 1,467,000 | 516 |
| 2007-06-07 | 490 | 533 | 486 | 528 | 2,845,000 | 528 |
| 2007-06-06 | 485 | 494 | 485 | 491 | 923,000 | 491 |
| 2007-06-05 | 479 | 484 | 475 | 481 | 905,000 | 481 |
| 2007-06-04 | 482 | 482 | 474 | 475 | 792,000 | 475 |
| 2007-06-01 | 466 | 471 | 465 | 467 | 748,000 | 467 |
| 2007-05-31 | 469 | 470 | 460 | 462 | 664,000 | 462 |
| 2007-05-30 | 473 | 474 | 465 | 467 | 528,000 | 467 |
| 2007-05-29 | 463 | 472 | 462 | 470 | 426,000 | 470 |
| 2007-05-28 | 463 | 467 | 459 | 462 | 547,000 | 462 |
| 2007-05-25 | 470 | 470 | 461 | 464 | 558,000 | 464 |
| 2007-05-24 | 469 | 474 | 468 | 472 | 449,000 | 472 |
| 2007-05-23 | 473 | 477 | 465 | 473 | 745,000 | 473 |
| 2007-05-22 | 465 | 467 | 445 | 453 | 1,792,000 | 453 |
| 2007-05-21 | 477 | 477 | 462 | 463 | 1,071,000 | 463 |
| 2007-05-18 | 500 | 500 | 464 | 477 | 839,000 | 477 |
| 2007-05-17 | 502 | 504 | 497 | 498 | 541,000 | 498 |
| 2007-05-16 | 497 | 503 | 492 | 493 | 490,000 | 493 |
| 2007-05-15 | 500 | 505 | 494 | 497 | 804,000 | 497 |
| 2007-05-14 | 528 | 532 | 502 | 507 | 1,343,000 | 507 |
| 2007-05-11 | 534 | 535 | 523 | 529 | 520,000 | 529 |
| 2007-05-10 | 544 | 547 | 539 | 541 | 441,000 | 541 |
| 2007-05-09 | 538 | 544 | 536 | 543 | 393,000 | 543 |
| 2007-05-08 | 543 | 544 | 539 | 540 | 313,000 | 540 |
| 2007-05-07 | 544 | 545 | 541 | 542 | 363,000 | 542 |
| 2007-05-02 | 545 | 545 | 535 | 540 | 580,000 | 540 |
| 2007-05-01 | 536 | 539 | 534 | 538 | 361,000 | 538 |
| 2007-04-27 | 532 | 538 | 525 | 533 | 548,000 | 533 |
| 2007-04-26 | 516 | 527 | 516 | 525 | 663,000 | 525 |
| 2007-04-25 | 526 | 531 | 526 | 527 | 258,000 | 527 |
| 2007-04-24 | 523 | 535 | 523 | 533 | 418,000 | 533 |
| 2007-04-23 | 533 | 537 | 528 | 532 | 508,000 | 532 |
| 2007-04-20 | 538 | 542 | 533 | 535 | 513,000 | 535 |
| 2007-04-19 | 534 | 536 | 526 | 533 | 617,000 | 533 |
| 2007-04-18 | 516 | 532 | 516 | 531 | 655,000 | 531 |
| 2007-04-17 | 523 | 529 | 514 | 516 | 947,000 | 516 |
| 2007-04-16 | 525 | 529 | 523 | 525 | 680,000 | 525 |
| 2007-04-13 | 542 | 543 | 527 | 527 | 746,000 | 527 |
| 2007-04-12 | 541 | 544 | 537 | 540 | 605,000 | 540 |
| 2007-04-11 | 558 | 558 | 546 | 547 | 768,000 | 547 |
| 2007-04-10 | 567 | 567 | 556 | 559 | 585,000 | 559 |
| 2007-04-09 | 560 | 561 | 553 | 557 | 713,000 | 557 |
| 2007-04-06 | 555 | 559 | 551 | 553 | 367,000 | 553 |
| 2007-04-05 | 555 | 562 | 555 | 558 | 378,000 | 558 |
| 2007-04-04 | 561 | 563 | 552 | 554 | 1,066,000 | 554 |
| 2007-04-03 | 563 | 567 | 555 | 559 | 763,000 | 559 |
| 2007-04-02 | 583 | 588 | 559 | 563 | 998,000 | 563 |
| 2007-03-30 | 579 | 584 | 569 | 582 | 614,000 | 582 |
| 2007-03-29 | 562 | 581 | 558 | 577 | 1,067,000 | 577 |
| 2007-03-28 | 573 | 574 | 564 | 567 | 549,000 | 567 |
| 2007-03-27 | 573 | 578 | 569 | 571 | 468,000 | 571 |
| 2007-03-26 | 575 | 576 | 571 | 576 | 385,000 | 576 |
| 2007-03-23 | 564 | 571 | 560 | 571 | 698,000 | 571 |
| 2007-03-22 | 569 | 569 | 563 | 564 | 422,000 | 564 |
| 2007-03-20 | 563 | 563 | 552 | 555 | 799,000 | 555 |
| 2007-03-19 | 550 | 559 | 546 | 553 | 482,000 | 553 |
| 2007-03-16 | 569 | 569 | 550 | 551 | 899,000 | 551 |
| 2007-03-15 | 565 | 589 | 565 | 569 | 563,000 | 569 |
| 2007-03-14 | 570 | 577 | 560 | 561 | 558,000 | 561 |
| 2007-03-13 | 590 | 592 | 582 | 584 | 627,000 | 584 |
| 2007-03-12 | 597 | 598 | 585 | 590 | 364,000 | 590 |
| 2007-03-09 | 590 | 593 | 589 | 591 | 528,000 | 591 |
| 2007-03-08 | 570 | 584 | 570 | 583 | 403,000 | 583 |
| 2007-03-07 | 600 | 600 | 571 | 572 | 619,000 | 572 |
| 2007-03-06 | 548 | 571 | 548 | 571 | 914,000 | 571 |
| 2007-03-05 | 574 | 579 | 549 | 553 | 1,214,000 | 553 |
| 2007-03-02 | 595 | 605 | 584 | 594 | 781,000 | 594 |
| 2007-03-01 | 610 | 621 | 602 | 603 | 1,207,000 | 603 |
| 2007-02-28 | 552 | 605 | 552 | 604 | 1,655,000 | 604 |
| 2007-02-27 | 637 | 637 | 626 | 632 | 1,088,000 | 632 |
| 2007-02-26 | 639 | 640 | 632 | 635 | 861,000 | 635 |
| 2007-02-23 | 639 | 640 | 630 | 632 | 745,000 | 632 |
| 2007-02-22 | 624 | 638 | 621 | 637 | 1,489,000 | 637 |
| 2007-02-21 | 610 | 625 | 610 | 619 | 1,424,000 | 619 |
| 2007-02-20 | 609 | 609 | 603 | 608 | 607,000 | 608 |
| 2007-02-19 | 603 | 609 | 600 | 603 | 760,000 | 603 |
| 2007-02-16 | 596 | 602 | 595 | 595 | 517,000 | 595 |
| 2007-02-15 | 609 | 612 | 596 | 599 | 821,000 | 599 |
| 2007-02-14 | 608 | 608 | 603 | 605 | 544,000 | 605 |
| 2007-02-13 | 606 | 612 | 604 | 607 | 646,000 | 607 |
| 2007-02-09 | 586 | 611 | 581 | 606 | 1,126,000 | 606 |
| 2007-02-08 | 595 | 598 | 587 | 587 | 478,000 | 587 |
| 2007-02-07 | 603 | 603 | 589 | 593 | 1,056,000 | 593 |
| 2007-02-06 | 597 | 608 | 595 | 606 | 1,103,000 | 606 |
| 2007-02-05 | 598 | 598 | 587 | 587 | 819,000 | 587 |
| 2007-02-02 | 599 | 607 | 596 | 597 | 1,304,000 | 597 |
| 2007-02-01 | 590 | 596 | 586 | 595 | 1,183,000 | 595 |
| 2007-01-31 | 577 | 588 | 575 | 586 | 962,000 | 586 |
| 2007-01-30 | 581 | 585 | 574 | 575 | 771,000 | 575 |
| 2007-01-29 | 570 | 578 | 563 | 578 | 480,000 | 578 |
| 2007-01-26 | 561 | 569 | 559 | 568 | 590,000 | 568 |
| 2007-01-25 | 580 | 581 | 565 | 566 | 627,000 | 566 |
| 2007-01-24 | 581 | 581 | 574 | 578 | 822,000 | 578 |
| 2007-01-23 | 579 | 581 | 572 | 579 | 431,000 | 579 |
| 2007-01-22 | 582 | 584 | 577 | 579 | 490,000 | 579 |
| 2007-01-19 | 585 | 587 | 570 | 577 | 950,000 | 577 |
| 2007-01-18 | 590 | 590 | 577 | 580 | 589,000 | 580 |
| 2007-01-17 | 579 | 589 | 571 | 582 | 1,161,000 | 582 |
| 2007-01-16 | 561 | 574 | 561 | 572 | 1,100,000 | 572 |
| 2007-01-15 | 555 | 558 | 551 | 555 | 899,000 | 555 |
| 2007-01-12 | 542 | 555 | 542 | 552 | 1,039,000 | 552 |
| 2007-01-11 | 556 | 562 | 536 | 540 | 1,400,000 | 540 |
| 2007-01-10 | 570 | 570 | 555 | 556 | 719,000 | 556 |
| 2007-01-09 | 565 | 576 | 560 | 571 | 653,000 | 571 |
| 2007-01-05 | 595 | 595 | 567 | 570 | 878,000 | 570 |
| 2007-01-04 | 598 | 598 | 591 | 594 | 205,000 | 594 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
