7246 プレス工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 176 | 176 | 172 | 174 | 385,000 | 174 |
| 2009-12-29 | 176 | 176 | 169 | 175 | 567,000 | 175 |
| 2009-12-28 | 171 | 179 | 171 | 176 | 428,000 | 176 |
| 2009-12-25 | 171 | 171 | 168 | 171 | 380,000 | 171 |
| 2009-12-24 | 170 | 171 | 168 | 168 | 465,000 | 168 |
| 2009-12-22 | 169 | 173 | 168 | 168 | 592,000 | 168 |
| 2009-12-21 | 168 | 169 | 167 | 168 | 104,000 | 168 |
| 2009-12-18 | 163 | 168 | 163 | 168 | 241,000 | 168 |
| 2009-12-17 | 168 | 171 | 167 | 168 | 285,000 | 168 |
| 2009-12-16 | 168 | 170 | 166 | 168 | 260,000 | 168 |
| 2009-12-15 | 167 | 169 | 165 | 167 | 396,000 | 167 |
| 2009-12-14 | 170 | 171 | 166 | 170 | 318,000 | 170 |
| 2009-12-11 | 166 | 169 | 162 | 169 | 437,000 | 169 |
| 2009-12-10 | 167 | 167 | 161 | 162 | 578,000 | 162 |
| 2009-12-09 | 163 | 166 | 159 | 164 | 592,000 | 164 |
| 2009-12-08 | 168 | 169 | 166 | 166 | 507,000 | 166 |
| 2009-12-07 | 172 | 176 | 171 | 174 | 401,000 | 174 |
| 2009-12-04 | 162 | 169 | 162 | 168 | 677,000 | 168 |
| 2009-12-03 | 159 | 168 | 158 | 163 | 1,065,000 | 163 |
| 2009-12-02 | 150 | 156 | 150 | 154 | 627,000 | 154 |
| 2009-12-01 | 139 | 151 | 138 | 151 | 647,000 | 151 |
| 2009-11-30 | 136 | 142 | 136 | 138 | 1,170,000 | 138 |
| 2009-11-27 | 138 | 139 | 130 | 134 | 968,000 | 134 |
| 2009-11-26 | 150 | 150 | 142 | 143 | 1,124,000 | 143 |
| 2009-11-25 | 144 | 150 | 144 | 150 | 503,000 | 150 |
| 2009-11-24 | 147 | 148 | 141 | 142 | 459,000 | 142 |
| 2009-11-20 | 144 | 150 | 144 | 147 | 854,000 | 147 |
| 2009-11-19 | 153 | 154 | 140 | 149 | 812,000 | 149 |
| 2009-11-18 | 159 | 162 | 152 | 156 | 731,000 | 156 |
| 2009-11-17 | 172 | 172 | 160 | 160 | 541,000 | 160 |
| 2009-11-16 | 177 | 177 | 165 | 170 | 500,000 | 170 |
| 2009-11-13 | 174 | 178 | 172 | 175 | 369,000 | 175 |
| 2009-11-12 | 181 | 184 | 175 | 175 | 401,000 | 175 |
| 2009-11-11 | 182 | 189 | 180 | 181 | 474,000 | 181 |
| 2009-11-10 | 182 | 184 | 178 | 183 | 773,000 | 183 |
| 2009-11-09 | 182 | 183 | 176 | 179 | 914,000 | 179 |
| 2009-11-06 | 195 | 196 | 186 | 188 | 793,000 | 188 |
| 2009-11-05 | 198 | 200 | 194 | 196 | 358,000 | 196 |
| 2009-11-04 | 199 | 199 | 195 | 198 | 271,000 | 198 |
| 2009-11-02 | 199 | 201 | 196 | 199 | 298,000 | 199 |
| 2009-10-30 | 203 | 204 | 200 | 204 | 897,000 | 204 |
| 2009-10-29 | 189 | 197 | 189 | 194 | 1,204,000 | 194 |
| 2009-10-28 | 203 | 205 | 197 | 199 | 595,000 | 199 |
| 2009-10-27 | 204 | 207 | 200 | 203 | 461,000 | 203 |
| 2009-10-26 | 203 | 210 | 203 | 209 | 608,000 | 209 |
| 2009-10-23 | 209 | 209 | 201 | 201 | 569,000 | 201 |
| 2009-10-22 | 198 | 205 | 197 | 205 | 643,000 | 205 |
| 2009-10-21 | 198 | 200 | 196 | 200 | 275,000 | 200 |
| 2009-10-20 | 198 | 201 | 196 | 199 | 467,000 | 199 |
| 2009-10-19 | 195 | 197 | 193 | 196 | 394,000 | 196 |
| 2009-10-16 | 195 | 200 | 195 | 199 | 560,000 | 199 |
| 2009-10-15 | 203 | 205 | 195 | 196 | 599,000 | 196 |
| 2009-10-14 | 201 | 201 | 190 | 199 | 673,000 | 199 |
| 2009-10-13 | 198 | 203 | 196 | 200 | 837,000 | 200 |
| 2009-10-09 | 191 | 202 | 191 | 200 | 1,425,000 | 200 |
| 2009-10-08 | 188 | 199 | 188 | 192 | 1,145,000 | 192 |
| 2009-10-07 | 175 | 195 | 174 | 192 | 2,005,000 | 192 |
| 2009-10-06 | 166 | 174 | 163 | 174 | 728,000 | 174 |
| 2009-10-05 | 164 | 169 | 159 | 161 | 377,000 | 161 |
| 2009-10-02 | 161 | 166 | 161 | 166 | 747,000 | 166 |
| 2009-10-01 | 179 | 186 | 171 | 171 | 645,000 | 171 |
| 2009-09-30 | 175 | 180 | 175 | 180 | 601,000 | 180 |
| 2009-09-29 | 182 | 186 | 174 | 174 | 794,000 | 174 |
| 2009-09-28 | 184 | 188 | 178 | 180 | 710,000 | 180 |
| 2009-09-25 | 190 | 195 | 188 | 192 | 1,023,000 | 192 |
| 2009-09-24 | 193 | 198 | 186 | 188 | 1,247,000 | 188 |
| 2009-09-18 | 193 | 198 | 188 | 198 | 831,000 | 198 |
| 2009-09-17 | 195 | 199 | 194 | 196 | 441,000 | 196 |
| 2009-09-16 | 190 | 197 | 190 | 194 | 1,006,000 | 194 |
| 2009-09-15 | 194 | 198 | 183 | 185 | 1,209,000 | 185 |
| 2009-09-14 | 205 | 206 | 192 | 194 | 788,000 | 194 |
| 2009-09-11 | 212 | 215 | 208 | 209 | 715,000 | 209 |
| 2009-09-10 | 214 | 214 | 208 | 213 | 839,000 | 213 |
| 2009-09-09 | 215 | 219 | 210 | 212 | 1,278,000 | 212 |
| 2009-09-08 | 214 | 216 | 211 | 214 | 1,231,000 | 214 |
| 2009-09-07 | 212 | 215 | 207 | 212 | 1,517,000 | 212 |
| 2009-09-04 | 206 | 211 | 202 | 207 | 1,950,000 | 207 |
| 2009-09-03 | 213 | 214 | 205 | 206 | 1,376,000 | 206 |
| 2009-09-02 | 212 | 217 | 211 | 215 | 2,306,000 | 215 |
| 2009-09-01 | 228 | 232 | 222 | 222 | 1,783,000 | 222 |
| 2009-08-31 | 240 | 244 | 223 | 223 | 2,587,000 | 223 |
| 2009-08-28 | 225 | 241 | 224 | 238 | 3,067,000 | 238 |
| 2009-08-27 | 223 | 225 | 216 | 223 | 1,663,000 | 223 |
| 2009-08-26 | 217 | 228 | 214 | 226 | 2,444,000 | 226 |
| 2009-08-25 | 215 | 217 | 210 | 212 | 1,419,000 | 212 |
| 2009-08-24 | 210 | 220 | 206 | 220 | 2,411,000 | 220 |
| 2009-08-21 | 205 | 213 | 199 | 206 | 3,590,000 | 206 |
| 2009-08-20 | 193 | 206 | 192 | 206 | 5,111,000 | 206 |
| 2009-08-19 | 177 | 191 | 175 | 188 | 1,965,000 | 188 |
| 2009-08-18 | 167 | 178 | 163 | 177 | 919,000 | 177 |
| 2009-08-17 | 177 | 177 | 169 | 171 | 580,000 | 171 |
| 2009-08-14 | 173 | 177 | 173 | 177 | 454,000 | 177 |
| 2009-08-13 | 174 | 176 | 172 | 174 | 258,000 | 174 |
| 2009-08-12 | 174 | 174 | 171 | 172 | 226,000 | 172 |
| 2009-08-11 | 178 | 178 | 175 | 177 | 445,000 | 177 |
| 2009-08-10 | 179 | 180 | 176 | 180 | 553,000 | 180 |
| 2009-08-07 | 174 | 175 | 168 | 172 | 425,000 | 172 |
| 2009-08-06 | 165 | 177 | 165 | 176 | 553,000 | 176 |
| 2009-08-05 | 171 | 171 | 165 | 168 | 547,000 | 168 |
| 2009-08-04 | 168 | 172 | 168 | 170 | 943,000 | 170 |
| 2009-08-03 | 166 | 168 | 162 | 166 | 533,000 | 166 |
| 2009-07-31 | 167 | 167 | 164 | 166 | 527,000 | 166 |
| 2009-07-30 | 155 | 162 | 155 | 162 | 396,000 | 162 |
| 2009-07-29 | 156 | 158 | 154 | 155 | 443,000 | 155 |
| 2009-07-28 | 164 | 165 | 160 | 161 | 205,000 | 161 |
| 2009-07-27 | 159 | 167 | 159 | 164 | 352,000 | 164 |
| 2009-07-24 | 165 | 169 | 160 | 164 | 837,000 | 164 |
| 2009-07-23 | 151 | 159 | 151 | 157 | 603,000 | 157 |
| 2009-07-22 | 151 | 156 | 150 | 153 | 313,000 | 153 |
| 2009-07-21 | 145 | 155 | 145 | 154 | 753,000 | 154 |
| 2009-07-17 | 148 | 149 | 141 | 142 | 474,000 | 142 |
| 2009-07-16 | 150 | 152 | 144 | 144 | 561,000 | 144 |
| 2009-07-15 | 143 | 145 | 141 | 144 | 606,000 | 144 |
| 2009-07-14 | 139 | 140 | 133 | 139 | 1,220,000 | 139 |
| 2009-07-13 | 144 | 147 | 125 | 129 | 1,761,000 | 129 |
| 2009-07-10 | 154 | 155 | 150 | 152 | 628,000 | 152 |
| 2009-07-09 | 158 | 161 | 145 | 149 | 1,475,000 | 149 |
| 2009-07-08 | 176 | 176 | 164 | 166 | 1,068,000 | 166 |
| 2009-07-07 | 177 | 182 | 175 | 178 | 1,196,000 | 178 |
| 2009-07-06 | 179 | 179 | 173 | 176 | 369,000 | 176 |
| 2009-07-03 | 171 | 180 | 171 | 179 | 716,000 | 179 |
| 2009-07-02 | 175 | 176 | 171 | 176 | 534,000 | 176 |
| 2009-07-01 | 169 | 175 | 169 | 173 | 500,000 | 173 |
| 2009-06-30 | 173 | 173 | 169 | 172 | 285,000 | 172 |
| 2009-06-29 | 174 | 174 | 167 | 168 | 308,000 | 168 |
| 2009-06-26 | 174 | 175 | 169 | 171 | 419,000 | 171 |
| 2009-06-25 | 167 | 172 | 163 | 169 | 797,000 | 169 |
| 2009-06-24 | 170 | 173 | 164 | 166 | 942,000 | 166 |
| 2009-06-23 | 166 | 177 | 165 | 175 | 973,000 | 175 |
| 2009-06-22 | 169 | 172 | 168 | 171 | 252,000 | 171 |
| 2009-06-19 | 174 | 178 | 168 | 169 | 605,000 | 169 |
| 2009-06-18 | 179 | 179 | 171 | 171 | 529,000 | 171 |
| 2009-06-17 | 175 | 183 | 174 | 177 | 1,200,000 | 177 |
| 2009-06-16 | 183 | 185 | 178 | 179 | 606,000 | 179 |
| 2009-06-15 | 190 | 192 | 187 | 188 | 391,000 | 188 |
| 2009-06-12 | 192 | 195 | 190 | 192 | 807,000 | 192 |
| 2009-06-11 | 193 | 195 | 191 | 192 | 473,000 | 192 |
| 2009-06-10 | 198 | 198 | 193 | 195 | 881,000 | 195 |
| 2009-06-09 | 199 | 203 | 194 | 196 | 2,207,000 | 196 |
| 2009-06-08 | 192 | 199 | 190 | 197 | 1,054,000 | 197 |
| 2009-06-05 | 195 | 196 | 190 | 191 | 719,000 | 191 |
| 2009-06-04 | 190 | 198 | 189 | 191 | 1,300,000 | 191 |
| 2009-06-03 | 185 | 194 | 184 | 193 | 2,230,000 | 193 |
| 2009-06-02 | 180 | 189 | 179 | 185 | 1,867,000 | 185 |
| 2009-06-01 | 178 | 178 | 173 | 176 | 549,000 | 176 |
| 2009-05-29 | 177 | 177 | 171 | 174 | 586,000 | 174 |
| 2009-05-28 | 174 | 176 | 172 | 173 | 892,000 | 173 |
| 2009-05-27 | 183 | 185 | 176 | 176 | 678,000 | 176 |
| 2009-05-26 | 177 | 179 | 174 | 179 | 574,000 | 179 |
| 2009-05-25 | 184 | 184 | 176 | 177 | 669,000 | 177 |
| 2009-05-22 | 179 | 183 | 178 | 181 | 720,000 | 181 |
| 2009-05-21 | 184 | 190 | 183 | 185 | 753,000 | 185 |
| 2009-05-20 | 178 | 186 | 176 | 186 | 1,474,000 | 186 |
| 2009-05-19 | 174 | 184 | 171 | 173 | 2,801,000 | 173 |
| 2009-05-18 | 176 | 177 | 165 | 165 | 1,123,000 | 165 |
| 2009-05-15 | 177 | 184 | 177 | 179 | 1,061,000 | 179 |
| 2009-05-14 | 181 | 183 | 178 | 178 | 892,000 | 178 |
| 2009-05-13 | 188 | 191 | 183 | 186 | 1,266,000 | 186 |
| 2009-05-12 | 191 | 194 | 186 | 188 | 1,037,000 | 188 |
| 2009-05-11 | 196 | 202 | 192 | 195 | 2,246,000 | 195 |
| 2009-05-08 | 180 | 193 | 178 | 192 | 2,495,000 | 192 |
| 2009-05-07 | 182 | 184 | 177 | 180 | 970,000 | 180 |
| 2009-05-01 | 171 | 185 | 170 | 175 | 1,866,000 | 175 |
| 2009-04-30 | 162 | 176 | 162 | 171 | 2,125,000 | 171 |
| 2009-04-28 | 169 | 171 | 155 | 157 | 1,758,000 | 157 |
| 2009-04-27 | 171 | 173 | 163 | 170 | 1,624,000 | 170 |
| 2009-04-24 | 168 | 187 | 167 | 167 | 5,557,000 | 167 |
| 2009-04-23 | 150 | 172 | 149 | 171 | 6,033,000 | 171 |
| 2009-04-22 | 147 | 152 | 145 | 146 | 1,261,000 | 146 |
| 2009-04-21 | 141 | 146 | 139 | 145 | 613,000 | 145 |
| 2009-04-20 | 143 | 147 | 141 | 146 | 921,000 | 146 |
| 2009-04-17 | 137 | 142 | 136 | 140 | 958,000 | 140 |
| 2009-04-16 | 142 | 143 | 135 | 136 | 1,189,000 | 136 |
| 2009-04-15 | 138 | 139 | 133 | 136 | 1,053,000 | 136 |
| 2009-04-14 | 148 | 150 | 139 | 143 | 1,397,000 | 143 |
| 2009-04-13 | 144 | 150 | 139 | 144 | 2,242,000 | 144 |
| 2009-04-10 | 144 | 144 | 137 | 141 | 2,363,000 | 141 |
| 2009-04-09 | 131 | 137 | 128 | 137 | 1,391,000 | 137 |
| 2009-04-08 | 129 | 134 | 123 | 126 | 1,642,000 | 126 |
| 2009-04-07 | 134 | 140 | 133 | 134 | 2,251,000 | 134 |
| 2009-04-06 | 125 | 139 | 123 | 136 | 6,316,000 | 136 |
| 2009-04-03 | 126 | 127 | 117 | 124 | 4,313,000 | 124 |
| 2009-04-02 | 105 | 124 | 105 | 118 | 6,862,000 | 118 |
| 2009-04-01 | 98 | 103 | 97 | 101 | 848,000 | 101 |
| 2009-03-31 | 97 | 103 | 95 | 96 | 977,000 | 96 |
| 2009-03-30 | 105 | 106 | 99 | 102 | 1,430,000 | 102 |
| 2009-03-27 | 105 | 111 | 105 | 107 | 2,164,000 | 107 |
| 2009-03-26 | 92 | 101 | 92 | 100 | 1,051,000 | 100 |
| 2009-03-25 | 90 | 92 | 85 | 92 | 1,162,000 | 92 |
| 2009-03-24 | 85 | 88 | 85 | 87 | 1,271,000 | 87 |
| 2009-03-23 | 75 | 80 | 75 | 80 | 811,000 | 80 |
| 2009-03-19 | 75 | 76 | 73 | 75 | 633,000 | 75 |
| 2009-03-18 | 79 | 80 | 75 | 75 | 1,249,000 | 75 |
| 2009-03-17 | 76 | 79 | 75 | 77 | 777,000 | 77 |
| 2009-03-16 | 71 | 76 | 70 | 76 | 1,208,000 | 76 |
| 2009-03-13 | 72 | 73 | 69 | 70 | 1,526,000 | 70 |
| 2009-03-12 | 73 | 73 | 70 | 72 | 855,000 | 72 |
| 2009-03-11 | 76 | 77 | 72 | 73 | 663,000 | 73 |
| 2009-03-10 | 71 | 73 | 70 | 73 | 449,000 | 73 |
| 2009-03-09 | 74 | 74 | 72 | 73 | 485,000 | 73 |
| 2009-03-06 | 75 | 76 | 72 | 72 | 727,000 | 72 |
| 2009-03-05 | 77 | 81 | 76 | 78 | 1,552,000 | 78 |
| 2009-03-04 | 73 | 75 | 71 | 75 | 1,833,000 | 75 |
| 2009-03-03 | 76 | 77 | 74 | 75 | 724,000 | 75 |
| 2009-03-02 | 80 | 80 | 76 | 78 | 734,000 | 78 |
| 2009-02-27 | 83 | 84 | 79 | 79 | 1,149,000 | 79 |
| 2009-02-26 | 83 | 85 | 79 | 81 | 1,098,000 | 81 |
| 2009-02-25 | 91 | 91 | 80 | 83 | 1,113,000 | 83 |
| 2009-02-24 | 86 | 88 | 81 | 83 | 679,000 | 83 |
| 2009-02-23 | 90 | 91 | 86 | 91 | 436,000 | 91 |
| 2009-02-20 | 99 | 101 | 92 | 94 | 381,000 | 94 |
| 2009-02-19 | 103 | 103 | 100 | 101 | 348,000 | 101 |
| 2009-02-18 | 101 | 105 | 100 | 103 | 273,000 | 103 |
| 2009-02-17 | 106 | 107 | 103 | 103 | 260,000 | 103 |
| 2009-02-16 | 108 | 110 | 106 | 106 | 328,000 | 106 |
| 2009-02-13 | 115 | 117 | 110 | 111 | 463,000 | 111 |
| 2009-02-12 | 113 | 115 | 110 | 115 | 511,000 | 115 |
| 2009-02-10 | 116 | 117 | 113 | 113 | 308,000 | 113 |
| 2009-02-09 | 119 | 120 | 115 | 116 | 252,000 | 116 |
| 2009-02-06 | 122 | 122 | 117 | 118 | 317,000 | 118 |
| 2009-02-05 | 119 | 121 | 117 | 119 | 323,000 | 119 |
| 2009-02-04 | 115 | 118 | 113 | 115 | 463,000 | 115 |
| 2009-02-03 | 115 | 118 | 113 | 114 | 288,000 | 114 |
| 2009-02-02 | 115 | 118 | 114 | 118 | 258,000 | 118 |
| 2009-01-30 | 120 | 120 | 116 | 118 | 448,000 | 118 |
| 2009-01-29 | 122 | 123 | 118 | 120 | 579,000 | 120 |
| 2009-01-28 | 127 | 127 | 118 | 118 | 698,000 | 118 |
| 2009-01-27 | 120 | 128 | 120 | 127 | 401,000 | 127 |
| 2009-01-26 | 123 | 127 | 119 | 120 | 307,000 | 120 |
| 2009-01-23 | 124 | 129 | 121 | 128 | 637,000 | 128 |
| 2009-01-22 | 121 | 125 | 116 | 125 | 670,000 | 125 |
| 2009-01-21 | 122 | 126 | 120 | 120 | 681,000 | 120 |
| 2009-01-20 | 132 | 132 | 128 | 132 | 325,000 | 132 |
| 2009-01-19 | 135 | 136 | 131 | 132 | 213,000 | 132 |
| 2009-01-16 | 135 | 136 | 130 | 134 | 434,000 | 134 |
| 2009-01-15 | 130 | 134 | 127 | 133 | 583,000 | 133 |
| 2009-01-14 | 136 | 139 | 133 | 136 | 584,000 | 136 |
| 2009-01-13 | 142 | 143 | 133 | 133 | 677,000 | 133 |
| 2009-01-09 | 150 | 152 | 144 | 152 | 958,000 | 152 |
| 2009-01-08 | 143 | 151 | 140 | 145 | 2,923,000 | 145 |
| 2009-01-07 | 133 | 161 | 132 | 157 | 4,057,000 | 157 |
| 2009-01-06 | 126 | 130 | 124 | 129 | 491,000 | 129 |
| 2009-01-05 | 125 | 130 | 122 | 123 | 252,000 | 123 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
