7246 プレス工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 387 | 392 | 383 | 390 | 1,591,000 | 390 |
| 2010-12-29 | 384 | 389 | 382 | 388 | 1,038,000 | 388 |
| 2010-12-28 | 374 | 386 | 374 | 384 | 1,258,000 | 384 |
| 2010-12-27 | 373 | 377 | 371 | 376 | 933,000 | 376 |
| 2010-12-24 | 376 | 377 | 370 | 371 | 1,104,000 | 371 |
| 2010-12-22 | 388 | 388 | 378 | 380 | 1,163,000 | 380 |
| 2010-12-21 | 387 | 389 | 383 | 386 | 1,266,000 | 386 |
| 2010-12-20 | 389 | 392 | 378 | 384 | 1,751,000 | 384 |
| 2010-12-17 | 389 | 394 | 385 | 390 | 1,712,000 | 390 |
| 2010-12-16 | 378 | 392 | 375 | 389 | 2,972,000 | 389 |
| 2010-12-15 | 380 | 381 | 371 | 377 | 1,552,000 | 377 |
| 2010-12-14 | 375 | 379 | 373 | 379 | 1,790,000 | 379 |
| 2010-12-13 | 355 | 374 | 355 | 374 | 2,226,000 | 374 |
| 2010-12-10 | 372 | 372 | 354 | 357 | 2,262,000 | 357 |
| 2010-12-09 | 373 | 376 | 364 | 365 | 1,846,000 | 365 |
| 2010-12-08 | 367 | 380 | 366 | 373 | 4,457,000 | 373 |
| 2010-12-07 | 366 | 366 | 359 | 362 | 1,418,000 | 362 |
| 2010-12-06 | 352 | 367 | 349 | 367 | 1,673,000 | 367 |
| 2010-12-03 | 358 | 361 | 351 | 354 | 966,000 | 354 |
| 2010-12-02 | 359 | 361 | 352 | 356 | 983,000 | 356 |
| 2010-12-01 | 351 | 354 | 345 | 351 | 1,135,000 | 351 |
| 2010-11-30 | 366 | 366 | 349 | 351 | 1,851,000 | 351 |
| 2010-11-29 | 368 | 373 | 363 | 365 | 1,769,000 | 365 |
| 2010-11-26 | 356 | 365 | 355 | 362 | 2,958,000 | 362 |
| 2010-11-25 | 349 | 360 | 348 | 355 | 3,338,000 | 355 |
| 2010-11-24 | 327 | 346 | 327 | 343 | 2,404,000 | 343 |
| 2010-11-22 | 327 | 338 | 326 | 337 | 1,631,000 | 337 |
| 2010-11-19 | 333 | 333 | 325 | 327 | 685,000 | 327 |
| 2010-11-18 | 328 | 330 | 324 | 328 | 641,000 | 328 |
| 2010-11-17 | 318 | 326 | 315 | 326 | 875,000 | 326 |
| 2010-11-16 | 332 | 334 | 322 | 323 | 887,000 | 323 |
| 2010-11-15 | 330 | 332 | 326 | 329 | 719,000 | 329 |
| 2010-11-12 | 325 | 334 | 323 | 328 | 1,845,000 | 328 |
| 2010-11-11 | 339 | 340 | 323 | 324 | 2,563,000 | 324 |
| 2010-11-10 | 334 | 339 | 323 | 336 | 3,383,000 | 336 |
| 2010-11-09 | 322 | 340 | 320 | 336 | 3,667,000 | 336 |
| 2010-11-08 | 314 | 327 | 313 | 322 | 3,336,000 | 322 |
| 2010-11-05 | 305 | 314 | 305 | 312 | 2,552,000 | 312 |
| 2010-11-04 | 293 | 298 | 293 | 297 | 643,000 | 297 |
| 2010-11-02 | 298 | 299 | 289 | 290 | 893,000 | 290 |
| 2010-11-01 | 300 | 306 | 296 | 301 | 846,000 | 301 |
| 2010-10-29 | 303 | 306 | 297 | 304 | 763,000 | 304 |
| 2010-10-28 | 306 | 308 | 302 | 303 | 955,000 | 303 |
| 2010-10-27 | 302 | 309 | 300 | 305 | 1,245,000 | 305 |
| 2010-10-26 | 296 | 301 | 293 | 299 | 652,000 | 299 |
| 2010-10-25 | 302 | 302 | 295 | 296 | 636,000 | 296 |
| 2010-10-22 | 289 | 302 | 287 | 302 | 1,236,000 | 302 |
| 2010-10-21 | 289 | 296 | 286 | 289 | 655,000 | 289 |
| 2010-10-20 | 285 | 291 | 282 | 288 | 849,000 | 288 |
| 2010-10-19 | 288 | 292 | 287 | 291 | 601,000 | 291 |
| 2010-10-18 | 287 | 292 | 286 | 286 | 351,000 | 286 |
| 2010-10-15 | 286 | 293 | 280 | 290 | 686,000 | 290 |
| 2010-10-14 | 289 | 292 | 285 | 287 | 1,656,000 | 287 |
| 2010-10-13 | 294 | 294 | 282 | 284 | 1,531,000 | 284 |
| 2010-10-12 | 304 | 307 | 294 | 295 | 846,000 | 295 |
| 2010-10-08 | 303 | 306 | 302 | 303 | 529,000 | 303 |
| 2010-10-07 | 304 | 310 | 302 | 307 | 1,123,000 | 307 |
| 2010-10-06 | 311 | 311 | 301 | 304 | 1,548,000 | 304 |
| 2010-10-05 | 305 | 314 | 304 | 312 | 2,841,000 | 312 |
| 2010-10-04 | 304 | 310 | 298 | 308 | 1,823,000 | 308 |
| 2010-10-01 | 298 | 306 | 294 | 301 | 1,497,000 | 301 |
| 2010-09-30 | 313 | 313 | 293 | 294 | 1,268,000 | 294 |
| 2010-09-29 | 304 | 313 | 304 | 312 | 1,312,000 | 312 |
| 2010-09-28 | 299 | 309 | 298 | 306 | 2,253,000 | 306 |
| 2010-09-27 | 289 | 301 | 288 | 301 | 1,499,000 | 301 |
| 2010-09-24 | 291 | 294 | 287 | 287 | 1,114,000 | 287 |
| 2010-09-22 | 287 | 294 | 287 | 293 | 1,021,000 | 293 |
| 2010-09-21 | 292 | 295 | 288 | 290 | 1,376,000 | 290 |
| 2010-09-17 | 298 | 302 | 286 | 289 | 2,531,000 | 289 |
| 2010-09-16 | 304 | 306 | 296 | 298 | 1,212,000 | 298 |
| 2010-09-15 | 289 | 307 | 288 | 299 | 1,731,000 | 299 |
| 2010-09-14 | 293 | 295 | 290 | 291 | 824,000 | 291 |
| 2010-09-13 | 284 | 295 | 284 | 295 | 1,515,000 | 295 |
| 2010-09-10 | 280 | 282 | 276 | 279 | 924,000 | 279 |
| 2010-09-09 | 272 | 275 | 270 | 275 | 591,000 | 275 |
| 2010-09-08 | 273 | 274 | 262 | 268 | 1,141,000 | 268 |
| 2010-09-07 | 277 | 283 | 275 | 277 | 979,000 | 277 |
| 2010-09-06 | 274 | 279 | 272 | 277 | 814,000 | 277 |
| 2010-09-03 | 267 | 275 | 263 | 271 | 1,360,000 | 271 |
| 2010-09-02 | 263 | 265 | 257 | 265 | 993,000 | 265 |
| 2010-09-01 | 257 | 260 | 253 | 259 | 792,000 | 259 |
| 2010-08-31 | 253 | 263 | 252 | 259 | 1,299,000 | 259 |
| 2010-08-30 | 261 | 264 | 256 | 259 | 1,578,000 | 259 |
| 2010-08-27 | 244 | 257 | 241 | 255 | 1,662,000 | 255 |
| 2010-08-26 | 245 | 249 | 242 | 244 | 1,041,000 | 244 |
| 2010-08-25 | 235 | 246 | 233 | 243 | 1,571,000 | 243 |
| 2010-08-24 | 232 | 239 | 229 | 236 | 936,000 | 236 |
| 2010-08-23 | 241 | 242 | 237 | 237 | 504,000 | 237 |
| 2010-08-20 | 236 | 245 | 235 | 242 | 1,055,000 | 242 |
| 2010-08-19 | 232 | 242 | 232 | 239 | 1,327,000 | 239 |
| 2010-08-18 | 227 | 232 | 225 | 230 | 854,000 | 230 |
| 2010-08-17 | 217 | 223 | 216 | 223 | 504,000 | 223 |
| 2010-08-16 | 219 | 224 | 213 | 221 | 863,000 | 221 |
| 2010-08-13 | 220 | 223 | 215 | 220 | 839,000 | 220 |
| 2010-08-12 | 220 | 221 | 212 | 220 | 795,000 | 220 |
| 2010-08-11 | 233 | 234 | 225 | 226 | 911,000 | 226 |
| 2010-08-10 | 245 | 245 | 237 | 239 | 546,000 | 239 |
| 2010-08-09 | 245 | 247 | 239 | 243 | 600,000 | 243 |
| 2010-08-06 | 237 | 246 | 237 | 245 | 1,346,000 | 245 |
| 2010-08-05 | 247 | 259 | 237 | 244 | 6,853,000 | 244 |
| 2010-08-04 | 241 | 241 | 235 | 237 | 664,000 | 237 |
| 2010-08-03 | 250 | 252 | 240 | 243 | 638,000 | 243 |
| 2010-08-02 | 250 | 255 | 241 | 244 | 859,000 | 244 |
| 2010-07-30 | 249 | 253 | 246 | 250 | 763,000 | 250 |
| 2010-07-29 | 251 | 255 | 245 | 251 | 1,130,000 | 251 |
| 2010-07-28 | 246 | 257 | 245 | 256 | 2,047,000 | 256 |
| 2010-07-27 | 245 | 245 | 240 | 241 | 895,000 | 241 |
| 2010-07-26 | 245 | 246 | 240 | 244 | 883,000 | 244 |
| 2010-07-23 | 241 | 243 | 234 | 242 | 1,299,000 | 242 |
| 2010-07-22 | 237 | 240 | 232 | 233 | 856,000 | 233 |
| 2010-07-21 | 256 | 260 | 240 | 242 | 1,314,000 | 242 |
| 2010-07-20 | 248 | 257 | 248 | 252 | 1,409,000 | 252 |
| 2010-07-16 | 256 | 257 | 246 | 255 | 2,193,000 | 255 |
| 2010-07-15 | 265 | 267 | 259 | 259 | 1,379,000 | 259 |
| 2010-07-14 | 272 | 273 | 267 | 268 | 1,253,000 | 268 |
| 2010-07-13 | 272 | 275 | 263 | 266 | 1,138,000 | 266 |
| 2010-07-12 | 266 | 277 | 264 | 269 | 1,315,000 | 269 |
| 2010-07-09 | 267 | 274 | 258 | 269 | 1,643,000 | 269 |
| 2010-07-08 | 273 | 275 | 263 | 266 | 1,598,000 | 266 |
| 2010-07-07 | 274 | 277 | 261 | 263 | 1,854,000 | 263 |
| 2010-07-06 | 285 | 286 | 266 | 276 | 3,682,000 | 276 |
| 2010-07-05 | 280 | 292 | 280 | 287 | 1,952,000 | 287 |
| 2010-07-02 | 277 | 284 | 270 | 278 | 1,511,000 | 278 |
| 2010-07-01 | 282 | 283 | 276 | 277 | 1,958,000 | 277 |
| 2010-06-30 | 287 | 290 | 280 | 281 | 2,029,000 | 281 |
| 2010-06-29 | 302 | 309 | 291 | 295 | 1,919,000 | 295 |
| 2010-06-28 | 319 | 319 | 296 | 299 | 2,347,000 | 299 |
| 2010-06-25 | 326 | 334 | 321 | 322 | 2,006,000 | 322 |
| 2010-06-24 | 332 | 345 | 328 | 332 | 3,854,000 | 332 |
| 2010-06-23 | 332 | 337 | 322 | 331 | 2,564,000 | 331 |
| 2010-06-22 | 330 | 339 | 323 | 338 | 3,748,000 | 338 |
| 2010-06-21 | 310 | 330 | 310 | 330 | 3,437,000 | 330 |
| 2010-06-18 | 305 | 316 | 302 | 309 | 2,037,000 | 309 |
| 2010-06-17 | 313 | 320 | 307 | 308 | 3,720,000 | 308 |
| 2010-06-16 | 297 | 314 | 296 | 310 | 3,770,000 | 310 |
| 2010-06-15 | 291 | 296 | 289 | 292 | 1,285,000 | 292 |
| 2010-06-14 | 289 | 291 | 286 | 291 | 869,000 | 291 |
| 2010-06-11 | 298 | 299 | 278 | 281 | 1,947,000 | 281 |
| 2010-06-10 | 291 | 293 | 286 | 293 | 634,000 | 293 |
| 2010-06-09 | 294 | 296 | 284 | 288 | 1,601,000 | 288 |
| 2010-06-08 | 280 | 297 | 278 | 291 | 1,823,000 | 291 |
| 2010-06-07 | 280 | 286 | 276 | 281 | 1,413,000 | 281 |
| 2010-06-04 | 293 | 294 | 289 | 291 | 1,285,000 | 291 |
| 2010-06-03 | 287 | 291 | 286 | 291 | 1,373,000 | 291 |
| 2010-06-02 | 282 | 290 | 278 | 283 | 2,242,000 | 283 |
| 2010-06-01 | 278 | 284 | 272 | 283 | 2,268,000 | 283 |
| 2010-05-31 | 261 | 285 | 261 | 277 | 2,567,000 | 277 |
| 2010-05-28 | 262 | 270 | 257 | 264 | 2,068,000 | 264 |
| 2010-05-27 | 231 | 256 | 229 | 254 | 2,431,000 | 254 |
| 2010-05-26 | 235 | 241 | 222 | 237 | 2,111,000 | 237 |
| 2010-05-25 | 241 | 242 | 233 | 234 | 858,000 | 234 |
| 2010-05-24 | 245 | 248 | 236 | 243 | 1,781,000 | 243 |
| 2010-05-21 | 248 | 249 | 241 | 242 | 2,270,000 | 242 |
| 2010-05-20 | 275 | 279 | 254 | 256 | 2,196,000 | 256 |
| 2010-05-19 | 275 | 281 | 261 | 279 | 2,254,000 | 279 |
| 2010-05-18 | 302 | 303 | 278 | 283 | 2,060,000 | 283 |
| 2010-05-17 | 290 | 306 | 285 | 294 | 2,769,000 | 294 |
| 2010-05-14 | 281 | 315 | 279 | 296 | 6,406,000 | 296 |
| 2010-05-13 | 275 | 286 | 274 | 283 | 1,886,000 | 283 |
| 2010-05-12 | 274 | 285 | 266 | 267 | 1,372,000 | 267 |
| 2010-05-11 | 286 | 286 | 267 | 274 | 1,209,000 | 274 |
| 2010-05-10 | 270 | 277 | 270 | 276 | 447,000 | 276 |
| 2010-05-07 | 257 | 276 | 256 | 269 | 1,557,000 | 269 |
| 2010-05-06 | 293 | 295 | 281 | 281 | 1,476,000 | 281 |
| 2010-04-30 | 301 | 303 | 294 | 301 | 1,473,000 | 301 |
| 2010-04-28 | 296 | 301 | 291 | 293 | 2,506,000 | 293 |
| 2010-04-27 | 281 | 314 | 279 | 305 | 5,061,000 | 305 |
| 2010-04-26 | 273 | 286 | 272 | 281 | 2,876,000 | 281 |
| 2010-04-23 | 266 | 273 | 261 | 267 | 2,027,000 | 267 |
| 2010-04-22 | 257 | 266 | 256 | 265 | 1,990,000 | 265 |
| 2010-04-21 | 240 | 262 | 240 | 261 | 3,153,000 | 261 |
| 2010-04-20 | 235 | 247 | 234 | 238 | 2,068,000 | 238 |
| 2010-04-19 | 229 | 232 | 226 | 228 | 416,000 | 228 |
| 2010-04-16 | 243 | 243 | 232 | 233 | 841,000 | 233 |
| 2010-04-15 | 245 | 246 | 240 | 241 | 805,000 | 241 |
| 2010-04-14 | 246 | 251 | 240 | 244 | 1,510,000 | 244 |
| 2010-04-13 | 239 | 259 | 238 | 248 | 4,226,000 | 248 |
| 2010-04-12 | 230 | 236 | 230 | 234 | 630,000 | 234 |
| 2010-04-09 | 225 | 230 | 225 | 230 | 308,000 | 230 |
| 2010-04-08 | 229 | 231 | 227 | 227 | 359,000 | 227 |
| 2010-04-07 | 232 | 233 | 229 | 231 | 693,000 | 231 |
| 2010-04-06 | 235 | 235 | 230 | 232 | 902,000 | 232 |
| 2010-04-05 | 233 | 235 | 231 | 235 | 420,000 | 235 |
| 2010-04-02 | 236 | 236 | 232 | 234 | 531,000 | 234 |
| 2010-04-01 | 228 | 235 | 225 | 233 | 998,000 | 233 |
| 2010-03-31 | 239 | 239 | 233 | 233 | 484,000 | 233 |
| 2010-03-30 | 239 | 239 | 233 | 235 | 478,000 | 235 |
| 2010-03-29 | 235 | 238 | 235 | 237 | 511,000 | 237 |
| 2010-03-26 | 234 | 239 | 233 | 238 | 1,424,000 | 238 |
| 2010-03-25 | 225 | 238 | 222 | 235 | 1,899,000 | 235 |
| 2010-03-24 | 235 | 235 | 224 | 228 | 929,000 | 228 |
| 2010-03-23 | 233 | 236 | 229 | 234 | 1,645,000 | 234 |
| 2010-03-19 | 225 | 233 | 224 | 231 | 2,454,000 | 231 |
| 2010-03-18 | 223 | 223 | 217 | 219 | 1,384,000 | 219 |
| 2010-03-17 | 228 | 229 | 221 | 226 | 1,384,000 | 226 |
| 2010-03-16 | 211 | 229 | 211 | 223 | 2,628,000 | 223 |
| 2010-03-15 | 205 | 211 | 202 | 211 | 1,253,000 | 211 |
| 2010-03-12 | 209 | 216 | 198 | 207 | 2,899,000 | 207 |
| 2010-03-11 | 202 | 204 | 197 | 203 | 1,115,000 | 203 |
| 2010-03-10 | 197 | 207 | 196 | 201 | 1,506,000 | 201 |
| 2010-03-09 | 188 | 198 | 188 | 195 | 1,569,000 | 195 |
| 2010-03-08 | 190 | 191 | 187 | 189 | 1,208,000 | 189 |
| 2010-03-05 | 169 | 187 | 169 | 185 | 1,939,000 | 185 |
| 2010-03-04 | 171 | 171 | 168 | 170 | 128,000 | 170 |
| 2010-03-03 | 170 | 171 | 168 | 171 | 281,000 | 171 |
| 2010-03-02 | 167 | 169 | 165 | 169 | 355,000 | 169 |
| 2010-03-01 | 170 | 170 | 162 | 165 | 604,000 | 165 |
| 2010-02-26 | 168 | 171 | 165 | 170 | 755,000 | 170 |
| 2010-02-25 | 169 | 173 | 169 | 171 | 370,000 | 171 |
| 2010-02-24 | 171 | 171 | 168 | 168 | 330,000 | 168 |
| 2010-02-23 | 173 | 173 | 170 | 173 | 506,000 | 173 |
| 2010-02-22 | 167 | 171 | 166 | 170 | 540,000 | 170 |
| 2010-02-19 | 167 | 168 | 162 | 165 | 479,000 | 165 |
| 2010-02-18 | 169 | 171 | 163 | 164 | 639,000 | 164 |
| 2010-02-17 | 165 | 168 | 163 | 166 | 277,000 | 166 |
| 2010-02-16 | 164 | 164 | 161 | 161 | 142,000 | 161 |
| 2010-02-15 | 165 | 167 | 163 | 165 | 326,000 | 165 |
| 2010-02-12 | 164 | 166 | 160 | 163 | 212,000 | 163 |
| 2010-02-10 | 164 | 165 | 158 | 161 | 647,000 | 161 |
| 2010-02-09 | 156 | 169 | 156 | 169 | 956,000 | 169 |
| 2010-02-08 | 160 | 163 | 157 | 157 | 210,000 | 157 |
| 2010-02-05 | 155 | 163 | 153 | 161 | 521,000 | 161 |
| 2010-02-04 | 169 | 169 | 157 | 160 | 506,000 | 160 |
| 2010-02-03 | 167 | 170 | 165 | 168 | 525,000 | 168 |
| 2010-02-02 | 160 | 166 | 159 | 165 | 743,000 | 165 |
| 2010-02-01 | 161 | 161 | 152 | 155 | 931,000 | 155 |
| 2010-01-29 | 174 | 174 | 164 | 165 | 982,000 | 165 |
| 2010-01-28 | 175 | 178 | 173 | 175 | 441,000 | 175 |
| 2010-01-27 | 176 | 181 | 173 | 173 | 513,000 | 173 |
| 2010-01-26 | 177 | 182 | 175 | 176 | 639,000 | 176 |
| 2010-01-25 | 174 | 179 | 173 | 177 | 712,000 | 177 |
| 2010-01-22 | 178 | 179 | 175 | 177 | 539,000 | 177 |
| 2010-01-21 | 179 | 185 | 175 | 183 | 627,000 | 183 |
| 2010-01-20 | 186 | 187 | 179 | 181 | 536,000 | 181 |
| 2010-01-19 | 188 | 188 | 182 | 184 | 655,000 | 184 |
| 2010-01-18 | 189 | 190 | 187 | 187 | 522,000 | 187 |
| 2010-01-15 | 190 | 192 | 187 | 191 | 1,460,000 | 191 |
| 2010-01-14 | 176 | 194 | 176 | 192 | 4,907,000 | 192 |
| 2010-01-13 | 173 | 178 | 172 | 173 | 985,000 | 173 |
| 2010-01-12 | 176 | 176 | 172 | 176 | 964,000 | 176 |
| 2010-01-08 | 175 | 176 | 171 | 175 | 1,478,000 | 175 |
| 2010-01-07 | 171 | 173 | 169 | 170 | 741,000 | 170 |
| 2010-01-06 | 169 | 170 | 167 | 168 | 375,000 | 168 |
| 2010-01-05 | 175 | 175 | 166 | 167 | 696,000 | 167 |
| 2010-01-04 | 170 | 177 | 170 | 172 | 804,000 | 172 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
