7246 プレス工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	371	371	362	371	376,000	371
2011-12-29	358	367	358	367	205,000	367
2011-12-28	352	363	350	361	268,000	361
2011-12-27	360	361	357	358	185,000	358
2011-12-26	363	363	358	361	192,000	361
2011-12-22	374	374	356	357	467,000	357
2011-12-21	371	372	367	369	381,000	369
2011-12-20	359	367	353	367	539,000	367
2011-12-19	357	361	347	356	549,000	356
2011-12-16	365	367	355	357	531,000	357
2011-12-15	367	369	364	365	1,066,000	365
2011-12-14	382	384	367	368	1,366,000	368
2011-12-13	375	389	374	388	1,279,000	388
2011-12-12	377	384	376	379	912,000	379
2011-12-09	363	376	362	373	837,000	373
2011-12-08	367	371	361	366	454,000	366
2011-12-07	365	371	363	368	567,000	368
2011-12-06	371	372	361	365	702,000	365
2011-12-05	373	377	371	374	455,000	374
2011-12-02	365	373	365	369	764,000	369
2011-12-01	369	370	361	367	1,104,000	367
2011-11-30	363	364	349	353	1,318,000	353
2011-11-29	361	370	360	369	975,000	369
2011-11-28	353	360	353	357	741,000	357
2011-11-25	353	359	350	351	518,000	351
2011-11-24	354	357	345	352	782,000	352
2011-11-22	340	364	336	362	1,234,000	362
2011-11-21	350	353	336	340	794,000	340
2011-11-18	350	356	348	350	743,000	350
2011-11-17	341	355	339	353	661,000	353
2011-11-16	354	357	343	345	454,000	345
2011-11-15	356	358	350	351	445,000	351
2011-11-14	348	357	345	357	830,000	357
2011-11-11	345	348	334	340	781,000	340
2011-11-10	344	350	337	345	1,195,000	345
2011-11-09	340	355	337	352	1,037,000	352
2011-11-08	343	347	332	335	839,000	335
2011-11-07	348	349	333	338	990,000	338
2011-11-04	349	352	343	350	578,000	350
2011-11-02	354	355	337	339	1,268,000	339
2011-11-01	373	376	361	361	900,000	361
2011-10-31	368	377	364	376	977,000	376
2011-10-28	373	375	363	365	593,000	365
2011-10-27	361	366	358	365	728,000	365
2011-10-26	358	367	354	363	476,000	363
2011-10-25	374	375	364	367	631,000	367
2011-10-24	357	371	357	370	747,000	370
2011-10-21	353	359	353	357	568,000	357
2011-10-20	353	355	350	353	668,000	353
2011-10-19	361	361	348	352	561,000	352
2011-10-18	354	358	351	355	547,000	355
2011-10-17	359	362	355	360	858,000	360
2011-10-14	345	353	344	350	417,000	350
2011-10-13	347	354	347	352	624,000	352
2011-10-12	340	346	335	343	725,000	343
2011-10-11	339	347	338	343	863,000	343
2011-10-07	336	338	325	327	680,000	327
2011-10-06	325	334	325	327	1,174,000	327
2011-10-05	349	350	318	318	1,878,000	318
2011-10-04	332	348	329	348	920,000	348
2011-10-03	358	365	331	340	2,677,000	340
2011-09-30	358	359	343	350	1,114,000	350
2011-09-29	331	350	329	350	1,148,000	350
2011-09-28	335	346	333	339	866,000	339
2011-09-27	327	335	324	331	820,000	331
2011-09-26	332	336	312	313	1,120,000	313
2011-09-22	340	341	333	336	1,007,000	336
2011-09-21	355	355	342	343	1,081,000	343
2011-09-20	366	366	354	354	900,000	354
2011-09-16	359	372	359	372	1,467,000	372
2011-09-15	349	356	346	355	1,098,000	355
2011-09-14	346	357	334	337	962,000	337
2011-09-13	342	354	340	350	1,327,000	350
2011-09-12	328	342	327	338	1,419,000	338
2011-09-09	354	359	339	340	1,286,000	340
2011-09-08	362	364	351	356	1,227,000	356
2011-09-07	344	356	343	352	1,163,000	352
2011-09-06	347	349	333	335	1,011,000	335
2011-09-05	366	367	352	354	1,308,000	354
2011-09-02	371	375	366	374	1,152,000	374
2011-09-01	374	377	369	372	1,343,000	372
2011-08-31	369	372	363	371	1,195,000	371
2011-08-30	362	373	360	370	1,221,000	370
2011-08-29	349	365	346	354	1,899,000	354
2011-08-26	322	354	322	351	2,248,000	351
2011-08-25	320	334	318	325	1,267,000	325
2011-08-24	328	336	313	315	1,369,000	315
2011-08-23	322	327	309	320	1,912,000	320
2011-08-22	336	348	315	317	1,800,000	317
2011-08-19	350	352	336	338	2,016,000	338
2011-08-18	377	381	357	357	2,042,000	357
2011-08-17	372	389	367	383	2,438,000	383
2011-08-16	368	382	366	376	1,479,000	376
2011-08-15	367	369	360	364	1,201,000	364
2011-08-12	386	389	355	359	3,334,000	359
2011-08-11	391	399	381	384	3,237,000	384
2011-08-10	433	440	396	403	2,618,000	403
2011-08-09	389	428	386	423	2,344,000	423
2011-08-08	425	443	401	405	3,497,000	405
2011-08-05	396	409	396	405	994,000	405
2011-08-04	425	429	417	423	517,000	423
2011-08-03	430	430	416	425	705,000	425
2011-08-02	440	440	430	439	720,000	439
2011-08-01	448	449	442	444	669,000	444
2011-07-29	445	450	441	443	1,210,000	443
2011-07-28	444	452	440	443	1,478,000	443
2011-07-27	437	449	432	449	2,090,000	449
2011-07-26	428	439	427	439	1,488,000	439
2011-07-25	425	432	421	428	781,000	428
2011-07-22	420	425	413	422	657,000	422
2011-07-21	422	423	415	419	652,000	419
2011-07-20	428	428	419	420	796,000	420
2011-07-19	420	428	417	426	743,000	426
2011-07-15	426	427	421	425	888,000	425
2011-07-14	423	430	418	427	1,397,000	427
2011-07-13	411	422	408	421	1,382,000	421
2011-07-12	405	412	405	408	683,000	408
2011-07-11	406	414	405	413	1,266,000	413
2011-07-08	405	407	400	406	800,000	406
2011-07-07	394	404	393	402	640,000	402
2011-07-06	390	397	385	396	804,000	396
2011-07-05	396	398	390	391	640,000	391
2011-07-04	410	410	395	397	1,158,000	397
2011-07-01	406	408	403	404	693,000	404
2011-06-30	410	410	403	406	1,148,000	406
2011-06-29	401	406	399	404	828,000	404
2011-06-28	401	403	397	398	405,000	398
2011-06-27	396	404	396	399	994,000	399
2011-06-24	402	406	399	403	975,000	403
2011-06-23	394	407	393	405	2,052,000	405
2011-06-22	390	396	386	393	1,243,000	393
2011-06-21	378	388	378	384	1,450,000	384
2011-06-20	384	385	372	375	1,077,000	375
2011-06-17	385	390	374	379	1,312,000	379
2011-06-16	377	393	376	387	2,363,000	387
2011-06-15	370	379	368	377	1,450,000	377
2011-06-14	353	371	352	371	2,346,000	371
2011-06-13	342	350	340	350	595,000	350
2011-06-10	345	350	343	349	1,256,000	349
2011-06-09	331	335	328	334	738,000	334
2011-06-08	338	340	333	336	768,000	336
2011-06-07	327	343	325	342	886,000	342
2011-06-06	335	338	327	328	648,000	328
2011-06-03	348	351	338	339	534,000	339
2011-06-02	347	351	345	349	506,000	349
2011-06-01	353	361	353	358	1,166,000	358
2011-05-31	365	366	351	354	1,990,000	354
2011-05-30	356	364	350	360	1,598,000	360
2011-05-27	347	358	346	351	1,292,000	351
2011-05-26	345	353	338	353	1,337,000	353
2011-05-25	347	351	339	345	774,000	345
2011-05-24	347	356	345	349	913,000	349
2011-05-23	364	364	343	345	1,831,000	345
2011-05-20	379	381	370	372	785,000	372
2011-05-19	382	387	378	383	1,049,000	383
2011-05-18	370	384	369	380	880,000	380
2011-05-17	360	377	360	373	1,949,000	373
2011-05-16	347	364	345	357	1,774,000	357
2011-05-13	381	386	343	355	3,459,000	355
2011-05-12	372	385	367	381	1,617,000	381
2011-05-11	367	377	363	375	1,655,000	375
2011-05-10	351	368	347	365	932,000	365
2011-05-09	355	356	345	351	478,000	351
2011-05-06	360	360	351	353	912,000	353
2011-05-02	368	368	363	368	742,000	368
2011-04-28	358	369	355	368	1,281,000	368
2011-04-27	349	358	349	358	849,000	358
2011-04-26	354	357	347	349	843,000	349
2011-04-25	349	360	344	358	2,214,000	358
2011-04-22	321	350	320	349	2,034,000	349
2011-04-21	320	324	318	319	533,000	319
2011-04-20	312	318	312	314	479,000	314
2011-04-19	307	312	303	309	337,000	309
2011-04-18	311	314	308	311	305,000	311
2011-04-15	317	321	311	312	619,000	312
2011-04-14	312	317	306	316	1,160,000	316
2011-04-13	294	306	293	302	756,000	302
2011-04-12	303	307	297	297	1,071,000	297
2011-04-11	308	318	307	311	764,000	311
2011-04-08	300	312	297	308	803,000	308
2011-04-07	303	312	300	301	779,000	301
2011-04-06	315	319	300	305	1,133,000	305
2011-04-05	322	322	308	313	983,000	313
2011-04-04	340	341	320	322	1,423,000	322
2011-04-01	358	358	330	336	1,404,000	336
2011-03-31	361	362	348	353	700,000	353
2011-03-30	349	359	344	359	930,000	359
2011-03-29	336	349	332	343	839,000	343
2011-03-28	343	350	338	347	1,089,000	347
2011-03-25	347	347	337	343	1,939,000	343
2011-03-24	330	347	330	343	3,425,000	343
2011-03-23	325	333	312	330	1,744,000	330
2011-03-22	333	333	319	322	2,291,000	322
2011-03-18	292	305	292	305	1,665,000	305
2011-03-17	269	295	262	291	1,857,000	291
2011-03-16	260	285	260	280	2,107,000	280
2011-03-15	290	293	222	247	3,048,000	247
2011-03-14	306	329	289	302	3,106,000	302
2011-03-11	369	373	362	365	1,263,000	365
2011-03-10	385	387	373	378	1,190,000	378
2011-03-09	382	396	381	388	1,854,000	388
2011-03-08	380	384	370	374	1,096,000	374
2011-03-07	386	389	380	382	686,000	382
2011-03-04	396	398	388	391	677,000	391
2011-03-03	390	392	383	390	839,000	390
2011-03-02	391	398	388	389	825,000	389
2011-03-01	403	406	397	397	2,095,000	397
2011-02-28	386	402	383	401	1,247,000	401
2011-02-25	385	394	382	385	2,297,000	385
2011-02-24	400	401	380	383	1,631,000	383
2011-02-23	402	415	400	403	1,215,000	403
2011-02-22	422	422	407	410	1,546,000	410
2011-02-21	424	429	421	426	1,889,000	426
2011-02-18	418	420	408	418	1,905,000	418
2011-02-17	426	428	408	413	2,279,000	413
2011-02-16	423	437	421	424	2,292,000	424
2011-02-15	413	426	411	423	3,553,000	423
2011-02-14	405	413	397	411	3,930,000	411
2011-02-10	443	445	385	393	6,744,000	393
2011-02-09	443	444	437	438	829,000	438
2011-02-08	454	454	437	440	1,487,000	440
2011-02-07	446	455	440	451	1,944,000	451
2011-02-04	445	447	442	444	1,223,000	444
2011-02-03	436	443	435	439	1,376,000	439
2011-02-02	429	441	427	438	2,619,000	438
2011-02-01	408	427	407	423	1,954,000	423
2011-01-31	401	409	398	408	638,000	408
2011-01-28	414	416	407	412	657,000	412
2011-01-27	418	418	406	411	874,000	411
2011-01-26	406	418	403	413	1,201,000	413
2011-01-25	402	412	401	408	967,000	408
2011-01-24	396	401	388	398	1,505,000	398
2011-01-21	419	419	389	394	2,575,000	394
2011-01-20	431	431	420	420	1,306,000	420
2011-01-19	422	430	420	428	1,301,000	428
2011-01-18	416	421	411	419	979,000	419
2011-01-17	417	423	413	414	1,423,000	414
2011-01-14	420	421	411	413	1,037,000	413
2011-01-13	431	434	404	423	1,772,000	423
2011-01-12	435	439	423	424	2,066,000	424
2011-01-11	417	435	417	431	1,699,000	431
2011-01-07	418	425	417	423	1,215,000	423
2011-01-06	418	426	415	419	2,284,000	419
2011-01-05	404	414	402	411	1,902,000	411
2011-01-04	395	407	395	402	2,672,000	402

分割・併合履歴： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株