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