7246 プレス工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	388	403	385	389	1,714,000	389
2012-12-27	360	386	357	374	1,715,000	374
2012-12-26	355	361	352	360	591,000	360
2012-12-25	363	365	350	351	799,000	351
2012-12-21	356	357	349	352	903,000	352
2012-12-20	356	358	348	351	1,109,000	351
2012-12-19	355	363	354	363	953,000	363
2012-12-18	353	357	351	353	774,000	353
2012-12-17	357	360	353	355	560,000	355
2012-12-14	342	355	342	351	1,192,000	351
2012-12-13	350	359	349	358	991,000	358
2012-12-12	341	348	341	346	921,000	346
2012-12-11	340	343	337	338	507,000	338
2012-12-10	344	346	338	343	694,000	343
2012-12-07	340	348	338	344	594,000	344
2012-12-06	345	348	338	339	923,000	339
2012-12-05	335	345	334	340	564,000	340
2012-12-04	346	346	338	340	600,000	340
2012-12-03	353	353	345	349	602,000	349
2012-11-30	351	354	343	351	692,000	351
2012-11-29	341	353	340	347	980,000	347
2012-11-28	338	342	332	336	1,107,000	336
2012-11-27	337	344	323	340	1,852,000	340
2012-11-26	349	358	341	343	1,694,000	343
2012-11-22	340	342	337	342	942,000	342
2012-11-21	329	338	326	333	1,489,000	333
2012-11-20	328	328	319	325	1,106,000	325
2012-11-19	318	324	318	321	931,000	321
2012-11-16	304	315	302	314	1,404,000	314
2012-11-15	294	304	293	304	1,547,000	304
2012-11-14	281	292	281	289	1,389,000	289
2012-11-13	291	293	278	283	2,064,000	283
2012-11-12	302	304	288	292	2,514,000	292
2012-11-09	353	355	299	311	3,251,000	311
2012-11-08	337	365	335	355	1,433,000	355
2012-11-07	349	350	339	344	883,000	344
2012-11-06	350	351	344	345	684,000	345
2012-11-05	346	354	346	352	725,000	352
2012-11-02	345	352	341	348	926,000	348
2012-11-01	335	345	333	344	1,466,000	344
2012-10-31	314	338	314	334	1,669,000	334
2012-10-30	308	319	305	310	1,083,000	310
2012-10-29	314	316	306	308	690,000	308
2012-10-26	323	323	311	312	844,000	312
2012-10-25	320	322	315	321	664,000	321
2012-10-24	318	324	315	318	709,000	318
2012-10-23	331	332	321	325	870,000	325
2012-10-22	318	329	318	327	747,000	327
2012-10-19	317	329	317	328	1,560,000	328
2012-10-18	309	318	309	318	699,000	318
2012-10-17	314	315	306	309	971,000	309
2012-10-16	310	314	306	314	1,181,000	314
2012-10-15	289	307	285	306	1,256,000	306
2012-10-12	281	288	278	285	636,000	285
2012-10-11	278	286	278	280	426,000	280
2012-10-10	287	287	280	284	795,000	284
2012-10-09	293	298	293	295	630,000	295
2012-10-05	300	302	291	292	1,340,000	292
2012-10-04	291	305	290	301	1,209,000	301
2012-10-03	298	301	290	290	1,095,000	290
2012-10-02	308	312	299	300	673,000	300
2012-10-01	309	310	300	305	891,000	305
2012-09-28	321	322	308	312	942,000	312
2012-09-27	318	322	314	319	1,124,000	319
2012-09-26	327	331	321	322	770,000	322
2012-09-25	333	347	331	339	835,000	339
2012-09-24	346	346	336	339	821,000	339
2012-09-21	349	353	348	349	645,000	349
2012-09-20	355	363	350	352	1,303,000	352
2012-09-19	359	361	350	359	1,041,000	359
2012-09-18	356	364	353	357	1,493,000	357
2012-09-14	348	356	345	353	1,478,000	353
2012-09-13	334	344	330	340	1,250,000	340
2012-09-12	320	333	320	333	1,527,000	333
2012-09-11	317	320	313	319	861,000	319
2012-09-10	319	327	315	322	920,000	322
2012-09-07	320	321	312	321	1,166,000	321
2012-09-06	304	308	301	307	785,000	307
2012-09-05	310	311	302	305	936,000	305
2012-09-04	311	314	306	308	983,000	308
2012-09-03	315	319	310	312	874,000	312
2012-08-31	311	320	311	312	1,143,000	312
2012-08-30	327	331	313	316	1,313,000	316
2012-08-29	325	331	321	328	1,149,000	328
2012-08-28	341	343	323	328	1,259,000	328
2012-08-27	345	349	338	339	1,033,000	339
2012-08-24	339	345	337	338	1,040,000	338
2012-08-23	344	352	341	351	640,000	351
2012-08-22	356	359	347	349	913,000	349
2012-08-21	359	363	356	358	457,000	358
2012-08-20	369	374	357	361	837,000	361
2012-08-17	356	368	355	366	1,150,000	366
2012-08-16	340	352	337	349	1,191,000	349
2012-08-15	346	348	333	338	1,435,000	338
2012-08-14	368	368	341	342	2,363,000	342
2012-08-13	363	367	361	367	819,000	367
2012-08-10	371	378	363	369	1,743,000	369
2012-08-09	346	377	344	371	2,896,000	371
2012-08-08	334	344	334	343	1,411,000	343
2012-08-07	317	327	314	326	587,000	326
2012-08-06	311	322	311	320	1,000,000	320
2012-08-03	311	311	298	299	1,016,000	299
2012-08-02	320	323	315	319	697,000	319
2012-08-01	339	340	314	321	1,819,000	321
2012-07-31	349	352	340	350	657,000	350
2012-07-30	350	354	344	348	696,000	348
2012-07-27	328	345	326	343	1,230,000	343
2012-07-26	314	324	307	318	467,000	318
2012-07-25	322	322	307	309	795,000	309
2012-07-24	318	325	308	321	571,000	321
2012-07-23	333	334	319	319	444,000	319
2012-07-20	340	343	332	335	618,000	335
2012-07-19	334	341	329	338	860,000	338
2012-07-18	339	341	327	328	800,000	328
2012-07-17	350	351	334	336	1,069,000	336
2012-07-13	347	356	347	354	577,000	354
2012-07-12	360	362	343	348	1,366,000	348
2012-07-11	365	367	360	364	576,000	364
2012-07-10	387	387	368	369	873,000	369
2012-07-09	396	398	385	386	787,000	386
2012-07-06	392	407	392	400	840,000	400
2012-07-05	387	398	387	392	670,000	392
2012-07-04	399	400	389	389	645,000	389
2012-07-03	401	404	394	395	835,000	395
2012-07-02	414	414	398	400	711,000	400
2012-06-29	394	408	392	404	850,000	404
2012-06-28	397	408	395	400	1,324,000	400
2012-06-27	400	400	385	391	670,000	391
2012-06-26	396	403	392	400	899,000	400
2012-06-25	409	414	405	408	1,168,000	408
2012-06-22	391	404	390	402	1,254,000	402
2012-06-21	390	400	386	398	1,244,000	398
2012-06-20	378	380	374	378	516,000	378
2012-06-19	377	380	371	373	582,000	373
2012-06-18	372	383	369	380	929,000	380
2012-06-15	369	370	358	359	864,000	359
2012-06-14	370	371	365	368	547,000	368
2012-06-13	376	379	371	373	532,000	373
2012-06-12	367	379	361	374	762,000	374
2012-06-11	374	381	374	376	681,000	376
2012-06-08	370	372	360	367	1,664,000	367
2012-06-07	380	380	362	370	1,718,000	370
2012-06-06	362	371	353	365	1,171,000	365
2012-06-05	351	358	346	357	1,312,000	357
2012-06-04	360	360	347	348	1,053,000	348
2012-06-01	382	386	371	372	688,000	372
2012-05-31	386	393	381	388	653,000	388
2012-05-30	400	406	388	393	418,000	393
2012-05-29	382	398	377	397	819,000	397
2012-05-28	393	394	382	385	544,000	385
2012-05-25	405	405	393	397	538,000	397
2012-05-24	402	406	391	404	850,000	404
2012-05-23	420	422	404	406	960,000	406
2012-05-22	411	415	406	410	771,000	410
2012-05-21	401	411	401	403	442,000	403
2012-05-18	407	412	398	401	660,000	401
2012-05-17	400	424	398	420	855,000	420
2012-05-16	412	417	395	399	1,417,000	399
2012-05-15	435	442	418	420	1,502,000	420
2012-05-14	451	460	439	439	678,000	439
2012-05-11	451	460	451	456	769,000	456
2012-05-10	433	459	430	449	870,000	449
2012-05-09	450	455	438	440	780,000	440
2012-05-08	445	460	440	458	949,000	458
2012-05-07	457	462	441	445	732,000	445
2012-05-02	476	479	467	473	737,000	473
2012-05-01	471	484	470	472	686,000	472
2012-04-27	492	493	469	477	1,246,000	477
2012-04-26	494	494	486	489	657,000	489
2012-04-25	489	491	483	488	678,000	488
2012-04-24	480	490	480	484	817,000	484
2012-04-23	487	493	484	487	1,035,000	487
2012-04-20	483	489	478	485	840,000	485
2012-04-19	473	493	473	483	1,068,000	483
2012-04-18	478	482	475	478	840,000	478
2012-04-17	470	473	457	462	703,000	462
2012-04-16	480	482	468	470	757,000	470
2012-04-13	485	494	482	485	1,048,000	485
2012-04-12	485	490	478	488	1,041,000	488
2012-04-11	465	485	459	482	2,696,000	482
2012-04-10	488	497	469	473	3,217,000	473
2012-04-09	490	490	477	480	2,576,000	480
2012-04-06	517	518	496	503	2,072,000	503
2012-04-05	533	533	518	526	1,893,000	526
2012-04-04	557	559	538	543	1,063,000	543
2012-04-03	555	561	554	556	649,000	556
2012-04-02	560	568	554	556	1,169,000	556
2012-03-30	553	560	542	559	708,000	559
2012-03-29	561	562	551	554	826,000	554
2012-03-28	555	569	554	561	1,436,000	561
2012-03-27	559	563	553	559	718,000	559
2012-03-26	543	559	541	553	921,000	553
2012-03-23	548	552	544	546	875,000	546
2012-03-22	537	560	537	554	1,431,000	554
2012-03-21	554	559	544	546	1,132,000	546
2012-03-19	549	560	549	558	1,244,000	558
2012-03-16	533	556	531	544	1,773,000	544
2012-03-15	537	547	523	530	1,873,000	530
2012-03-14	523	539	519	538	2,052,000	538
2012-03-13	515	522	508	514	1,328,000	514
2012-03-12	521	526	512	515	1,622,000	515
2012-03-09	495	524	492	521	3,890,000	521
2012-03-08	485	490	481	488	1,893,000	488
2012-03-07	471	483	469	481	965,000	481
2012-03-06	489	491	476	481	1,080,000	481
2012-03-05	485	492	483	488	1,395,000	488
2012-03-02	475	485	473	485	1,484,000	485
2012-03-01	468	478	466	475	1,428,000	475
2012-02-29	481	481	461	463	1,128,000	463
2012-02-28	466	480	465	478	870,000	478
2012-02-27	483	483	468	471	1,073,000	471
2012-02-24	476	482	469	479	974,000	479
2012-02-23	471	484	469	476	1,551,000	476
2012-02-22	452	470	448	469	2,044,000	469
2012-02-21	448	454	445	447	855,000	447
2012-02-20	450	456	446	450	1,216,000	450
2012-02-17	448	455	442	447	1,213,000	447
2012-02-16	442	457	441	448	2,234,000	448
2012-02-15	424	446	424	443	2,131,000	443
2012-02-14	416	441	416	431	2,208,000	431
2012-02-13	400	419	400	418	1,697,000	418
2012-02-10	399	409	388	400	1,399,000	400
2012-02-09	403	405	386	393	1,780,000	393
2012-02-08	397	406	394	405	918,000	405
2012-02-07	394	397	391	393	682,000	393
2012-02-06	399	399	392	394	447,000	394
2012-02-03	394	398	390	391	627,000	391
2012-02-02	388	401	386	394	1,014,000	394
2012-02-01	381	394	380	383	677,000	383
2012-01-31	396	396	384	385	1,023,000	385
2012-01-30	384	398	384	397	1,064,000	397
2012-01-27	389	393	382	386	557,000	386
2012-01-26	393	396	385	387	898,000	387
2012-01-25	383	394	378	391	1,456,000	391
2012-01-24	376	379	373	378	575,000	378
2012-01-23	382	383	374	374	767,000	374
2012-01-20	379	381	377	380	665,000	380
2012-01-19	376	381	372	374	437,000	374
2012-01-18	370	379	368	376	347,000	376
2012-01-17	371	376	369	372	575,000	372
2012-01-16	364	373	360	372	491,000	372
2012-01-13	361	369	361	369	366,000	369
2012-01-12	364	366	359	361	250,000	361
2012-01-11	365	368	363	366	224,000	366
2012-01-10	368	372	363	365	482,000	365
2012-01-06	373	375	366	368	479,000	368
2012-01-05	373	378	371	376	466,000	376
2012-01-04	374	377	372	376	343,000	376

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