7246 プレス工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 120 | 122 | 118 | 122 | 491,000 | 122 |
| 2008-12-29 | 113 | 117 | 112 | 115 | 215,000 | 115 |
| 2008-12-26 | 111 | 116 | 109 | 114 | 336,000 | 114 |
| 2008-12-25 | 117 | 117 | 109 | 111 | 437,000 | 111 |
| 2008-12-24 | 111 | 111 | 107 | 107 | 309,000 | 107 |
| 2008-12-22 | 115 | 115 | 111 | 112 | 293,000 | 112 |
| 2008-12-19 | 110 | 114 | 110 | 114 | 370,000 | 114 |
| 2008-12-18 | 109 | 113 | 109 | 110 | 674,000 | 110 |
| 2008-12-17 | 121 | 121 | 110 | 112 | 1,260,000 | 112 |
| 2008-12-16 | 122 | 123 | 118 | 118 | 584,000 | 118 |
| 2008-12-15 | 117 | 125 | 116 | 125 | 1,082,000 | 125 |
| 2008-12-12 | 114 | 116 | 112 | 112 | 1,169,000 | 112 |
| 2008-12-11 | 118 | 120 | 113 | 115 | 1,122,000 | 115 |
| 2008-12-10 | 118 | 118 | 112 | 118 | 1,290,000 | 118 |
| 2008-12-09 | 119 | 122 | 112 | 113 | 835,000 | 113 |
| 2008-12-08 | 115 | 116 | 111 | 114 | 687,000 | 114 |
| 2008-12-05 | 112 | 119 | 110 | 118 | 625,000 | 118 |
| 2008-12-04 | 110 | 113 | 106 | 111 | 1,005,000 | 111 |
| 2008-12-03 | 123 | 123 | 112 | 114 | 891,000 | 114 |
| 2008-12-02 | 125 | 125 | 121 | 122 | 783,000 | 122 |
| 2008-12-01 | 135 | 135 | 130 | 131 | 880,000 | 131 |
| 2008-11-28 | 136 | 137 | 133 | 135 | 570,000 | 135 |
| 2008-11-27 | 131 | 136 | 129 | 134 | 1,121,000 | 134 |
| 2008-11-26 | 138 | 138 | 126 | 126 | 733,000 | 126 |
| 2008-11-25 | 137 | 140 | 130 | 135 | 963,000 | 135 |
| 2008-11-21 | 126 | 131 | 122 | 130 | 1,206,000 | 130 |
| 2008-11-20 | 136 | 136 | 131 | 134 | 1,012,000 | 134 |
| 2008-11-19 | 140 | 146 | 138 | 139 | 1,631,000 | 139 |
| 2008-11-18 | 142 | 145 | 138 | 142 | 1,610,000 | 142 |
| 2008-11-17 | 144 | 150 | 143 | 145 | 1,595,000 | 145 |
| 2008-11-14 | 160 | 169 | 142 | 144 | 2,805,000 | 144 |
| 2008-11-13 | 167 | 172 | 140 | 155 | 2,413,000 | 155 |
| 2008-11-12 | 188 | 189 | 175 | 177 | 829,000 | 177 |
| 2008-11-11 | 195 | 196 | 189 | 192 | 372,000 | 192 |
| 2008-11-10 | 195 | 202 | 194 | 202 | 991,000 | 202 |
| 2008-11-07 | 191 | 196 | 175 | 186 | 1,343,000 | 186 |
| 2008-11-06 | 225 | 225 | 205 | 211 | 813,000 | 211 |
| 2008-11-05 | 231 | 238 | 225 | 236 | 785,000 | 236 |
| 2008-11-04 | 218 | 224 | 217 | 221 | 346,000 | 221 |
| 2008-10-31 | 226 | 226 | 205 | 213 | 850,000 | 213 |
| 2008-10-30 | 200 | 219 | 193 | 217 | 890,000 | 217 |
| 2008-10-29 | 216 | 222 | 181 | 195 | 1,389,000 | 195 |
| 2008-10-28 | 170 | 205 | 165 | 204 | 964,000 | 204 |
| 2008-10-27 | 181 | 191 | 172 | 178 | 1,785,000 | 178 |
| 2008-10-24 | 220 | 221 | 191 | 191 | 1,421,000 | 191 |
| 2008-10-23 | 221 | 222 | 208 | 220 | 1,591,000 | 220 |
| 2008-10-22 | 239 | 243 | 234 | 236 | 1,171,000 | 236 |
| 2008-10-21 | 248 | 254 | 240 | 252 | 1,353,000 | 252 |
| 2008-10-20 | 213 | 233 | 212 | 233 | 1,077,000 | 233 |
| 2008-10-17 | 217 | 217 | 203 | 208 | 855,000 | 208 |
| 2008-10-16 | 225 | 225 | 200 | 201 | 1,053,000 | 201 |
| 2008-10-15 | 221 | 231 | 216 | 230 | 1,145,000 | 230 |
| 2008-10-14 | 229 | 229 | 213 | 220 | 1,100,000 | 220 |
| 2008-10-10 | 185 | 189 | 175 | 186 | 1,490,000 | 186 |
| 2008-10-09 | 200 | 216 | 198 | 208 | 1,455,000 | 208 |
| 2008-10-08 | 223 | 228 | 190 | 198 | 1,818,000 | 198 |
| 2008-10-07 | 216 | 238 | 216 | 236 | 1,208,000 | 236 |
| 2008-10-06 | 285 | 286 | 248 | 251 | 1,312,000 | 251 |
| 2008-10-03 | 274 | 303 | 274 | 289 | 1,334,000 | 289 |
| 2008-10-02 | 304 | 304 | 279 | 280 | 806,000 | 280 |
| 2008-10-01 | 303 | 307 | 299 | 299 | 1,211,000 | 299 |
| 2008-09-30 | 259 | 289 | 259 | 283 | 706,000 | 283 |
| 2008-09-29 | 297 | 301 | 288 | 289 | 494,000 | 289 |
| 2008-09-26 | 307 | 312 | 298 | 302 | 513,000 | 302 |
| 2008-09-25 | 318 | 318 | 307 | 311 | 346,000 | 311 |
| 2008-09-24 | 316 | 325 | 311 | 320 | 568,000 | 320 |
| 2008-09-22 | 335 | 335 | 318 | 324 | 595,000 | 324 |
| 2008-09-19 | 325 | 325 | 281 | 310 | 1,682,000 | 310 |
| 2008-09-18 | 301 | 330 | 299 | 318 | 669,000 | 318 |
| 2008-09-17 | 314 | 315 | 309 | 311 | 644,000 | 311 |
| 2008-09-16 | 305 | 314 | 299 | 302 | 545,000 | 302 |
| 2008-09-12 | 335 | 339 | 326 | 330 | 475,000 | 330 |
| 2008-09-11 | 342 | 344 | 328 | 329 | 623,000 | 329 |
| 2008-09-10 | 331 | 351 | 331 | 342 | 626,000 | 342 |
| 2008-09-09 | 360 | 363 | 340 | 341 | 605,000 | 341 |
| 2008-09-08 | 353 | 361 | 351 | 355 | 555,000 | 355 |
| 2008-09-05 | 342 | 349 | 340 | 343 | 983,000 | 343 |
| 2008-09-04 | 371 | 393 | 365 | 367 | 841,000 | 367 |
| 2008-09-03 | 384 | 394 | 371 | 372 | 401,000 | 372 |
| 2008-09-02 | 408 | 410 | 385 | 388 | 334,000 | 388 |
| 2008-09-01 | 430 | 431 | 402 | 403 | 530,000 | 403 |
| 2008-08-29 | 418 | 425 | 418 | 425 | 282,000 | 425 |
| 2008-08-28 | 405 | 416 | 404 | 413 | 467,000 | 413 |
| 2008-08-27 | 422 | 425 | 402 | 403 | 598,000 | 403 |
| 2008-08-26 | 433 | 433 | 424 | 427 | 613,000 | 427 |
| 2008-08-25 | 446 | 451 | 441 | 449 | 244,000 | 449 |
| 2008-08-22 | 446 | 446 | 437 | 440 | 229,000 | 440 |
| 2008-08-21 | 451 | 456 | 444 | 447 | 282,000 | 447 |
| 2008-08-20 | 450 | 455 | 446 | 453 | 366,000 | 453 |
| 2008-08-19 | 448 | 465 | 443 | 460 | 541,000 | 460 |
| 2008-08-18 | 449 | 462 | 448 | 450 | 303,000 | 450 |
| 2008-08-15 | 437 | 454 | 437 | 454 | 470,000 | 454 |
| 2008-08-14 | 435 | 441 | 431 | 436 | 635,000 | 436 |
| 2008-08-13 | 453 | 455 | 441 | 442 | 746,000 | 442 |
| 2008-08-12 | 473 | 478 | 466 | 467 | 381,000 | 467 |
| 2008-08-11 | 456 | 479 | 456 | 478 | 562,000 | 478 |
| 2008-08-08 | 455 | 471 | 448 | 451 | 725,000 | 451 |
| 2008-08-07 | 465 | 466 | 445 | 455 | 610,000 | 455 |
| 2008-08-06 | 459 | 479 | 458 | 464 | 1,209,000 | 464 |
| 2008-08-05 | 436 | 449 | 435 | 440 | 1,020,000 | 440 |
| 2008-08-04 | 466 | 469 | 435 | 436 | 709,000 | 436 |
| 2008-08-01 | 486 | 490 | 476 | 478 | 698,000 | 478 |
| 2008-07-31 | 499 | 510 | 491 | 499 | 749,000 | 499 |
| 2008-07-30 | 480 | 500 | 478 | 493 | 656,000 | 493 |
| 2008-07-29 | 461 | 475 | 459 | 475 | 559,000 | 475 |
| 2008-07-28 | 457 | 472 | 453 | 466 | 586,000 | 466 |
| 2008-07-25 | 478 | 478 | 459 | 462 | 299,000 | 462 |
| 2008-07-24 | 464 | 479 | 459 | 474 | 534,000 | 474 |
| 2008-07-23 | 467 | 475 | 463 | 466 | 458,000 | 466 |
| 2008-07-22 | 456 | 467 | 445 | 467 | 477,000 | 467 |
| 2008-07-18 | 455 | 462 | 445 | 455 | 899,000 | 455 |
| 2008-07-17 | 449 | 458 | 446 | 454 | 409,000 | 454 |
| 2008-07-16 | 440 | 450 | 435 | 445 | 664,000 | 445 |
| 2008-07-15 | 432 | 445 | 428 | 445 | 588,000 | 445 |
| 2008-07-14 | 449 | 460 | 436 | 437 | 516,000 | 437 |
| 2008-07-11 | 469 | 469 | 447 | 452 | 736,000 | 452 |
| 2008-07-10 | 479 | 485 | 471 | 474 | 695,000 | 474 |
| 2008-07-09 | 467 | 477 | 462 | 462 | 625,000 | 462 |
| 2008-07-08 | 460 | 465 | 445 | 447 | 371,000 | 447 |
| 2008-07-07 | 461 | 472 | 453 | 470 | 363,000 | 470 |
| 2008-07-04 | 449 | 463 | 448 | 456 | 473,000 | 456 |
| 2008-07-03 | 453 | 459 | 441 | 445 | 565,000 | 445 |
| 2008-07-02 | 474 | 476 | 454 | 458 | 542,000 | 458 |
| 2008-07-01 | 483 | 493 | 473 | 473 | 447,000 | 473 |
| 2008-06-30 | 489 | 490 | 474 | 478 | 381,000 | 478 |
| 2008-06-27 | 478 | 492 | 464 | 488 | 513,000 | 488 |
| 2008-06-26 | 506 | 513 | 497 | 498 | 379,000 | 498 |
| 2008-06-25 | 494 | 508 | 493 | 508 | 450,000 | 508 |
| 2008-06-24 | 501 | 504 | 492 | 493 | 394,000 | 493 |
| 2008-06-23 | 498 | 510 | 493 | 505 | 328,000 | 505 |
| 2008-06-20 | 515 | 522 | 506 | 507 | 453,000 | 507 |
| 2008-06-19 | 538 | 538 | 518 | 520 | 504,000 | 520 |
| 2008-06-18 | 532 | 546 | 526 | 543 | 336,000 | 543 |
| 2008-06-17 | 529 | 535 | 523 | 533 | 332,000 | 533 |
| 2008-06-16 | 523 | 534 | 519 | 528 | 319,000 | 528 |
| 2008-06-13 | 516 | 526 | 507 | 513 | 599,000 | 513 |
| 2008-06-12 | 522 | 528 | 511 | 515 | 789,000 | 515 |
| 2008-06-11 | 539 | 542 | 525 | 539 | 550,000 | 539 |
| 2008-06-10 | 540 | 548 | 531 | 534 | 1,019,000 | 534 |
| 2008-06-09 | 534 | 553 | 532 | 532 | 708,000 | 532 |
| 2008-06-06 | 578 | 580 | 553 | 553 | 828,000 | 553 |
| 2008-06-05 | 569 | 576 | 553 | 574 | 1,021,000 | 574 |
| 2008-06-04 | 544 | 571 | 543 | 570 | 1,340,000 | 570 |
| 2008-06-03 | 540 | 546 | 535 | 535 | 812,000 | 535 |
| 2008-06-02 | 541 | 553 | 537 | 551 | 1,277,000 | 551 |
| 2008-05-30 | 538 | 549 | 531 | 546 | 1,180,000 | 546 |
| 2008-05-29 | 515 | 537 | 515 | 537 | 1,115,000 | 537 |
| 2008-05-28 | 521 | 525 | 511 | 512 | 1,026,000 | 512 |
| 2008-05-27 | 498 | 508 | 498 | 505 | 382,000 | 505 |
| 2008-05-26 | 507 | 508 | 495 | 498 | 519,000 | 498 |
| 2008-05-23 | 517 | 519 | 506 | 506 | 616,000 | 506 |
| 2008-05-22 | 504 | 522 | 503 | 516 | 956,000 | 516 |
| 2008-05-21 | 521 | 530 | 518 | 521 | 693,000 | 521 |
| 2008-05-20 | 532 | 550 | 531 | 537 | 1,097,000 | 537 |
| 2008-05-19 | 521 | 535 | 516 | 531 | 1,024,000 | 531 |
| 2008-05-16 | 498 | 539 | 493 | 535 | 2,499,000 | 535 |
| 2008-05-15 | 478 | 494 | 478 | 491 | 987,000 | 491 |
| 2008-05-14 | 454 | 479 | 454 | 477 | 1,033,000 | 477 |
| 2008-05-13 | 455 | 455 | 445 | 453 | 363,000 | 453 |
| 2008-05-12 | 442 | 452 | 437 | 450 | 318,000 | 450 |
| 2008-05-09 | 458 | 459 | 445 | 447 | 518,000 | 447 |
| 2008-05-08 | 461 | 467 | 461 | 463 | 284,000 | 463 |
| 2008-05-07 | 462 | 472 | 454 | 466 | 647,000 | 466 |
| 2008-05-02 | 466 | 468 | 453 | 457 | 471,000 | 457 |
| 2008-05-01 | 459 | 469 | 458 | 461 | 342,000 | 461 |
| 2008-04-30 | 455 | 467 | 455 | 458 | 345,000 | 458 |
| 2008-04-28 | 454 | 467 | 454 | 465 | 525,000 | 465 |
| 2008-04-25 | 458 | 462 | 446 | 452 | 847,000 | 452 |
| 2008-04-24 | 455 | 474 | 443 | 449 | 887,000 | 449 |
| 2008-04-23 | 457 | 469 | 453 | 459 | 1,075,000 | 459 |
| 2008-04-22 | 471 | 472 | 460 | 460 | 448,000 | 460 |
| 2008-04-21 | 484 | 486 | 467 | 476 | 763,000 | 476 |
| 2008-04-18 | 471 | 479 | 459 | 479 | 331,000 | 479 |
| 2008-04-17 | 476 | 484 | 461 | 468 | 730,000 | 468 |
| 2008-04-16 | 456 | 466 | 456 | 466 | 335,000 | 466 |
| 2008-04-15 | 452 | 458 | 444 | 451 | 666,000 | 451 |
| 2008-04-14 | 432 | 451 | 429 | 451 | 635,000 | 451 |
| 2008-04-11 | 429 | 446 | 429 | 446 | 1,139,000 | 446 |
| 2008-04-10 | 433 | 434 | 426 | 428 | 737,000 | 428 |
| 2008-04-09 | 450 | 455 | 444 | 448 | 544,000 | 448 |
| 2008-04-08 | 456 | 461 | 452 | 455 | 687,000 | 455 |
| 2008-04-07 | 455 | 462 | 452 | 459 | 702,000 | 459 |
| 2008-04-04 | 459 | 459 | 449 | 452 | 968,000 | 452 |
| 2008-04-03 | 475 | 482 | 454 | 460 | 1,804,000 | 460 |
| 2008-04-02 | 479 | 480 | 465 | 474 | 1,222,000 | 474 |
| 2008-04-01 | 485 | 486 | 458 | 470 | 1,532,000 | 470 |
| 2008-03-31 | 452 | 504 | 446 | 500 | 2,136,000 | 500 |
| 2008-03-28 | 460 | 471 | 457 | 460 | 2,924,000 | 460 |
| 2008-03-27 | 425 | 445 | 417 | 441 | 805,000 | 441 |
| 2008-03-26 | 440 | 445 | 427 | 433 | 1,114,000 | 433 |
| 2008-03-25 | 438 | 451 | 426 | 450 | 771,000 | 450 |
| 2008-03-24 | 432 | 441 | 419 | 431 | 1,030,000 | 431 |
| 2008-03-21 | 432 | 435 | 420 | 435 | 763,000 | 435 |
| 2008-03-19 | 416 | 435 | 412 | 431 | 1,180,000 | 431 |
| 2008-03-18 | 393 | 410 | 377 | 406 | 1,083,000 | 406 |
| 2008-03-17 | 379 | 404 | 368 | 398 | 1,035,000 | 398 |
| 2008-03-14 | 398 | 398 | 383 | 395 | 1,033,000 | 395 |
| 2008-03-13 | 400 | 402 | 387 | 397 | 606,000 | 397 |
| 2008-03-12 | 417 | 418 | 395 | 404 | 859,000 | 404 |
| 2008-03-11 | 370 | 393 | 366 | 392 | 874,000 | 392 |
| 2008-03-10 | 379 | 388 | 376 | 378 | 951,000 | 378 |
| 2008-03-07 | 385 | 385 | 376 | 383 | 486,000 | 383 |
| 2008-03-06 | 378 | 398 | 378 | 393 | 741,000 | 393 |
| 2008-03-05 | 382 | 387 | 372 | 377 | 710,000 | 377 |
| 2008-03-04 | 385 | 387 | 371 | 382 | 872,000 | 382 |
| 2008-03-03 | 400 | 400 | 385 | 385 | 800,000 | 385 |
| 2008-02-29 | 416 | 416 | 403 | 416 | 971,000 | 416 |
| 2008-02-28 | 413 | 423 | 408 | 420 | 849,000 | 420 |
| 2008-02-27 | 408 | 415 | 405 | 412 | 859,000 | 412 |
| 2008-02-26 | 401 | 409 | 400 | 401 | 891,000 | 401 |
| 2008-02-25 | 400 | 405 | 389 | 396 | 1,071,000 | 396 |
| 2008-02-22 | 390 | 401 | 388 | 400 | 812,000 | 400 |
| 2008-02-21 | 386 | 398 | 380 | 395 | 1,230,000 | 395 |
| 2008-02-20 | 385 | 393 | 377 | 378 | 747,000 | 378 |
| 2008-02-19 | 386 | 386 | 378 | 381 | 909,000 | 381 |
| 2008-02-18 | 370 | 379 | 370 | 373 | 841,000 | 373 |
| 2008-02-15 | 352 | 367 | 350 | 363 | 852,000 | 363 |
| 2008-02-14 | 353 | 363 | 348 | 351 | 966,000 | 351 |
| 2008-02-13 | 359 | 370 | 343 | 344 | 917,000 | 344 |
| 2008-02-12 | 361 | 367 | 352 | 357 | 1,032,000 | 357 |
| 2008-02-08 | 371 | 383 | 355 | 360 | 1,387,000 | 360 |
| 2008-02-07 | 392 | 395 | 372 | 381 | 1,070,000 | 381 |
| 2008-02-06 | 400 | 402 | 387 | 399 | 1,337,000 | 399 |
| 2008-02-05 | 414 | 428 | 413 | 425 | 762,000 | 425 |
| 2008-02-04 | 412 | 422 | 407 | 418 | 914,000 | 418 |
| 2008-02-01 | 399 | 409 | 392 | 404 | 714,000 | 404 |
| 2008-01-31 | 373 | 400 | 373 | 400 | 792,000 | 400 |
| 2008-01-30 | 389 | 401 | 376 | 380 | 574,000 | 380 |
| 2008-01-29 | 390 | 399 | 381 | 393 | 689,000 | 393 |
| 2008-01-28 | 389 | 394 | 376 | 377 | 892,000 | 377 |
| 2008-01-25 | 382 | 404 | 382 | 404 | 667,000 | 404 |
| 2008-01-24 | 373 | 381 | 364 | 375 | 904,000 | 375 |
| 2008-01-23 | 382 | 383 | 354 | 363 | 1,127,000 | 363 |
| 2008-01-22 | 354 | 363 | 336 | 337 | 1,059,000 | 337 |
| 2008-01-21 | 393 | 395 | 366 | 369 | 1,167,000 | 369 |
| 2008-01-18 | 380 | 407 | 378 | 400 | 1,024,000 | 400 |
| 2008-01-17 | 378 | 396 | 378 | 392 | 1,004,000 | 392 |
| 2008-01-16 | 373 | 392 | 371 | 376 | 1,067,000 | 376 |
| 2008-01-15 | 432 | 432 | 402 | 404 | 1,111,000 | 404 |
| 2008-01-11 | 448 | 453 | 434 | 435 | 821,000 | 435 |
| 2008-01-10 | 455 | 459 | 439 | 440 | 920,000 | 440 |
| 2008-01-09 | 447 | 463 | 442 | 454 | 1,407,000 | 454 |
| 2008-01-08 | 456 | 462 | 449 | 452 | 947,000 | 452 |
| 2008-01-07 | 462 | 468 | 450 | 452 | 1,116,000 | 452 |
| 2008-01-04 | 485 | 489 | 475 | 479 | 676,000 | 479 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
