7246 プレス工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 435 | 435 | 429 | 431 | 227,000 | 431 |
| 2014-12-29 | 432 | 437 | 426 | 433 | 496,000 | 433 |
| 2014-12-26 | 428 | 432 | 426 | 428 | 382,000 | 428 |
| 2014-12-25 | 432 | 432 | 422 | 424 | 376,000 | 424 |
| 2014-12-24 | 428 | 432 | 425 | 428 | 403,000 | 428 |
| 2014-12-22 | 420 | 426 | 419 | 425 | 332,000 | 425 |
| 2014-12-19 | 418 | 421 | 412 | 420 | 670,000 | 420 |
| 2014-12-18 | 411 | 415 | 408 | 410 | 543,000 | 410 |
| 2014-12-17 | 400 | 411 | 400 | 404 | 471,000 | 404 |
| 2014-12-16 | 401 | 404 | 399 | 401 | 417,000 | 401 |
| 2014-12-15 | 411 | 412 | 406 | 406 | 294,000 | 406 |
| 2014-12-12 | 415 | 422 | 415 | 416 | 378,000 | 416 |
| 2014-12-11 | 415 | 420 | 412 | 418 | 355,000 | 418 |
| 2014-12-10 | 432 | 432 | 421 | 423 | 344,000 | 423 |
| 2014-12-09 | 433 | 438 | 430 | 432 | 228,000 | 432 |
| 2014-12-08 | 434 | 440 | 434 | 439 | 271,000 | 439 |
| 2014-12-05 | 432 | 435 | 428 | 433 | 587,000 | 433 |
| 2014-12-04 | 429 | 435 | 429 | 432 | 481,000 | 432 |
| 2014-12-03 | 427 | 431 | 424 | 428 | 574,000 | 428 |
| 2014-12-02 | 424 | 428 | 420 | 427 | 349,000 | 427 |
| 2014-12-01 | 427 | 430 | 423 | 427 | 364,000 | 427 |
| 2014-11-28 | 422 | 427 | 418 | 427 | 350,000 | 427 |
| 2014-11-27 | 425 | 429 | 422 | 423 | 429,000 | 423 |
| 2014-11-26 | 423 | 428 | 421 | 425 | 474,000 | 425 |
| 2014-11-25 | 420 | 422 | 415 | 421 | 454,000 | 421 |
| 2014-11-21 | 411 | 416 | 406 | 414 | 520,000 | 414 |
| 2014-11-20 | 411 | 411 | 406 | 408 | 304,000 | 408 |
| 2014-11-19 | 406 | 412 | 405 | 408 | 545,000 | 408 |
| 2014-11-18 | 398 | 405 | 398 | 404 | 559,000 | 404 |
| 2014-11-17 | 397 | 399 | 393 | 394 | 1,053,000 | 394 |
| 2014-11-14 | 409 | 411 | 397 | 399 | 1,213,000 | 399 |
| 2014-11-13 | 404 | 408 | 400 | 403 | 1,158,000 | 403 |
| 2014-11-12 | 419 | 419 | 402 | 404 | 797,000 | 404 |
| 2014-11-11 | 415 | 418 | 407 | 413 | 934,000 | 413 |
| 2014-11-10 | 415 | 423 | 406 | 415 | 1,173,000 | 415 |
| 2014-11-07 | 441 | 445 | 412 | 420 | 981,000 | 420 |
| 2014-11-06 | 441 | 449 | 436 | 437 | 582,000 | 437 |
| 2014-11-05 | 440 | 444 | 437 | 441 | 662,000 | 441 |
| 2014-11-04 | 450 | 450 | 438 | 443 | 1,075,000 | 443 |
| 2014-10-31 | 432 | 440 | 428 | 439 | 770,000 | 439 |
| 2014-10-30 | 434 | 437 | 428 | 428 | 1,179,000 | 428 |
| 2014-10-29 | 426 | 432 | 425 | 431 | 468,000 | 431 |
| 2014-10-28 | 430 | 430 | 419 | 422 | 495,000 | 422 |
| 2014-10-27 | 432 | 432 | 428 | 431 | 179,000 | 431 |
| 2014-10-24 | 435 | 435 | 426 | 432 | 505,000 | 432 |
| 2014-10-23 | 427 | 427 | 422 | 424 | 249,000 | 424 |
| 2014-10-22 | 423 | 427 | 420 | 427 | 391,000 | 427 |
| 2014-10-21 | 427 | 427 | 413 | 416 | 474,000 | 416 |
| 2014-10-20 | 425 | 427 | 419 | 425 | 261,000 | 425 |
| 2014-10-17 | 416 | 424 | 408 | 409 | 482,000 | 409 |
| 2014-10-16 | 413 | 420 | 408 | 411 | 668,000 | 411 |
| 2014-10-15 | 418 | 427 | 417 | 427 | 286,000 | 427 |
| 2014-10-14 | 417 | 426 | 415 | 422 | 672,000 | 422 |
| 2014-10-10 | 426 | 433 | 411 | 430 | 650,000 | 430 |
| 2014-10-09 | 446 | 446 | 435 | 438 | 626,000 | 438 |
| 2014-10-08 | 436 | 449 | 435 | 441 | 1,154,000 | 441 |
| 2014-10-07 | 453 | 456 | 439 | 441 | 930,000 | 441 |
| 2014-10-06 | 443 | 454 | 439 | 452 | 900,000 | 452 |
| 2014-10-03 | 432 | 438 | 428 | 435 | 461,000 | 435 |
| 2014-10-02 | 435 | 440 | 428 | 434 | 622,000 | 434 |
| 2014-10-01 | 452 | 452 | 442 | 444 | 471,000 | 444 |
| 2014-09-30 | 456 | 456 | 445 | 452 | 683,000 | 452 |
| 2014-09-29 | 465 | 465 | 458 | 459 | 389,000 | 459 |
| 2014-09-26 | 455 | 464 | 451 | 460 | 468,000 | 460 |
| 2014-09-25 | 463 | 467 | 457 | 467 | 625,000 | 467 |
| 2014-09-24 | 460 | 463 | 455 | 457 | 459,000 | 457 |
| 2014-09-22 | 459 | 466 | 459 | 465 | 396,000 | 465 |
| 2014-09-19 | 460 | 460 | 453 | 459 | 650,000 | 459 |
| 2014-09-18 | 452 | 460 | 451 | 456 | 652,000 | 456 |
| 2014-09-17 | 453 | 454 | 446 | 450 | 392,000 | 450 |
| 2014-09-16 | 448 | 454 | 446 | 451 | 633,000 | 451 |
| 2014-09-12 | 448 | 451 | 443 | 447 | 575,000 | 447 |
| 2014-09-11 | 453 | 455 | 447 | 447 | 412,000 | 447 |
| 2014-09-10 | 444 | 452 | 441 | 449 | 849,000 | 449 |
| 2014-09-09 | 437 | 454 | 435 | 449 | 1,029,000 | 449 |
| 2014-09-08 | 429 | 439 | 428 | 437 | 590,000 | 437 |
| 2014-09-05 | 424 | 430 | 423 | 428 | 297,000 | 428 |
| 2014-09-04 | 428 | 428 | 422 | 422 | 246,000 | 422 |
| 2014-09-03 | 432 | 434 | 430 | 432 | 446,000 | 432 |
| 2014-09-02 | 425 | 432 | 424 | 430 | 819,000 | 430 |
| 2014-09-01 | 423 | 428 | 419 | 422 | 565,000 | 422 |
| 2014-08-29 | 419 | 422 | 411 | 417 | 597,000 | 417 |
| 2014-08-28 | 408 | 424 | 405 | 419 | 1,071,000 | 419 |
| 2014-08-27 | 412 | 415 | 409 | 414 | 367,000 | 414 |
| 2014-08-26 | 408 | 417 | 406 | 412 | 923,000 | 412 |
| 2014-08-25 | 401 | 409 | 401 | 407 | 377,000 | 407 |
| 2014-08-22 | 411 | 411 | 399 | 402 | 425,000 | 402 |
| 2014-08-21 | 408 | 409 | 404 | 408 | 397,000 | 408 |
| 2014-08-20 | 409 | 412 | 408 | 410 | 436,000 | 410 |
| 2014-08-19 | 409 | 411 | 406 | 409 | 915,000 | 409 |
| 2014-08-18 | 401 | 409 | 401 | 405 | 448,000 | 405 |
| 2014-08-15 | 396 | 403 | 395 | 403 | 677,000 | 403 |
| 2014-08-14 | 391 | 395 | 388 | 394 | 454,000 | 394 |
| 2014-08-13 | 377 | 393 | 377 | 391 | 616,000 | 391 |
| 2014-08-12 | 383 | 383 | 376 | 380 | 255,000 | 380 |
| 2014-08-11 | 378 | 381 | 375 | 380 | 742,000 | 380 |
| 2014-08-08 | 385 | 388 | 368 | 376 | 1,237,000 | 376 |
| 2014-08-07 | 384 | 394 | 379 | 393 | 577,000 | 393 |
| 2014-08-06 | 381 | 387 | 377 | 378 | 390,000 | 378 |
| 2014-08-05 | 392 | 392 | 381 | 382 | 384,000 | 382 |
| 2014-08-04 | 387 | 392 | 385 | 391 | 272,000 | 391 |
| 2014-08-01 | 391 | 394 | 387 | 387 | 407,000 | 387 |
| 2014-07-31 | 401 | 405 | 397 | 397 | 335,000 | 397 |
| 2014-07-30 | 396 | 399 | 396 | 399 | 336,000 | 399 |
| 2014-07-29 | 394 | 396 | 393 | 395 | 129,000 | 395 |
| 2014-07-28 | 391 | 395 | 391 | 394 | 185,000 | 394 |
| 2014-07-25 | 396 | 396 | 389 | 393 | 312,000 | 393 |
| 2014-07-24 | 388 | 391 | 387 | 391 | 274,000 | 391 |
| 2014-07-23 | 388 | 390 | 387 | 387 | 136,000 | 387 |
| 2014-07-22 | 384 | 391 | 383 | 389 | 293,000 | 389 |
| 2014-07-18 | 380 | 383 | 377 | 381 | 252,000 | 381 |
| 2014-07-17 | 390 | 391 | 384 | 386 | 282,000 | 386 |
| 2014-07-16 | 391 | 393 | 387 | 388 | 181,000 | 388 |
| 2014-07-15 | 392 | 395 | 388 | 391 | 220,000 | 391 |
| 2014-07-14 | 387 | 395 | 385 | 393 | 372,000 | 393 |
| 2014-07-11 | 383 | 386 | 381 | 386 | 303,000 | 386 |
| 2014-07-10 | 399 | 399 | 390 | 390 | 394,000 | 390 |
| 2014-07-09 | 397 | 400 | 393 | 396 | 345,000 | 396 |
| 2014-07-08 | 404 | 404 | 396 | 402 | 607,000 | 402 |
| 2014-07-07 | 391 | 405 | 390 | 403 | 1,258,000 | 403 |
| 2014-07-04 | 393 | 396 | 387 | 388 | 546,000 | 388 |
| 2014-07-03 | 395 | 395 | 387 | 390 | 612,000 | 390 |
| 2014-07-02 | 400 | 400 | 391 | 396 | 822,000 | 396 |
| 2014-07-01 | 390 | 397 | 389 | 396 | 1,179,000 | 396 |
| 2014-06-30 | 380 | 390 | 380 | 388 | 613,000 | 388 |
| 2014-06-27 | 380 | 381 | 373 | 378 | 432,000 | 378 |
| 2014-06-26 | 381 | 384 | 381 | 381 | 582,000 | 381 |
| 2014-06-25 | 388 | 389 | 381 | 384 | 1,016,000 | 384 |
| 2014-06-24 | 394 | 394 | 389 | 392 | 586,000 | 392 |
| 2014-06-23 | 394 | 398 | 393 | 396 | 343,000 | 396 |
| 2014-06-20 | 391 | 400 | 391 | 393 | 971,000 | 393 |
| 2014-06-19 | 388 | 391 | 386 | 390 | 404,000 | 390 |
| 2014-06-18 | 387 | 388 | 382 | 388 | 287,000 | 388 |
| 2014-06-17 | 382 | 386 | 376 | 384 | 415,000 | 384 |
| 2014-06-16 | 387 | 388 | 382 | 385 | 280,000 | 385 |
| 2014-06-13 | 382 | 388 | 381 | 386 | 413,000 | 386 |
| 2014-06-12 | 384 | 390 | 380 | 386 | 383,000 | 386 |
| 2014-06-11 | 383 | 389 | 383 | 387 | 285,000 | 387 |
| 2014-06-10 | 382 | 386 | 381 | 383 | 409,000 | 383 |
| 2014-06-09 | 381 | 385 | 379 | 383 | 419,000 | 383 |
| 2014-06-06 | 379 | 382 | 379 | 381 | 311,000 | 381 |
| 2014-06-05 | 386 | 387 | 375 | 382 | 412,000 | 382 |
| 2014-06-04 | 381 | 386 | 380 | 384 | 375,000 | 384 |
| 2014-06-03 | 384 | 387 | 382 | 383 | 525,000 | 383 |
| 2014-06-02 | 375 | 383 | 375 | 381 | 602,000 | 381 |
| 2014-05-30 | 367 | 374 | 366 | 373 | 582,000 | 373 |
| 2014-05-29 | 362 | 370 | 362 | 369 | 368,000 | 369 |
| 2014-05-28 | 371 | 371 | 364 | 365 | 385,000 | 365 |
| 2014-05-27 | 369 | 374 | 367 | 371 | 514,000 | 371 |
| 2014-05-26 | 359 | 372 | 359 | 371 | 1,024,000 | 371 |
| 2014-05-23 | 351 | 356 | 348 | 356 | 553,000 | 356 |
| 2014-05-22 | 349 | 350 | 339 | 347 | 1,251,000 | 347 |
| 2014-05-21 | 353 | 354 | 345 | 347 | 876,000 | 347 |
| 2014-05-20 | 358 | 363 | 356 | 357 | 538,000 | 357 |
| 2014-05-19 | 360 | 361 | 356 | 356 | 692,000 | 356 |
| 2014-05-16 | 365 | 366 | 356 | 360 | 774,000 | 360 |
| 2014-05-15 | 379 | 379 | 369 | 374 | 485,000 | 374 |
| 2014-05-14 | 372 | 384 | 371 | 383 | 751,000 | 383 |
| 2014-05-13 | 360 | 377 | 358 | 376 | 900,000 | 376 |
| 2014-05-12 | 366 | 366 | 355 | 357 | 344,000 | 357 |
| 2014-05-09 | 361 | 365 | 359 | 364 | 204,000 | 364 |
| 2014-05-08 | 366 | 367 | 362 | 363 | 239,000 | 363 |
| 2014-05-07 | 378 | 379 | 365 | 366 | 358,000 | 366 |
| 2014-05-02 | 378 | 383 | 376 | 380 | 364,000 | 380 |
| 2014-05-01 | 372 | 380 | 372 | 377 | 365,000 | 377 |
| 2014-04-30 | 382 | 382 | 373 | 374 | 275,000 | 374 |
| 2014-04-28 | 374 | 380 | 372 | 380 | 211,000 | 380 |
| 2014-04-25 | 378 | 382 | 376 | 379 | 258,000 | 379 |
| 2014-04-24 | 375 | 380 | 371 | 377 | 393,000 | 377 |
| 2014-04-23 | 372 | 380 | 371 | 379 | 293,000 | 379 |
| 2014-04-22 | 378 | 380 | 372 | 372 | 246,000 | 372 |
| 2014-04-21 | 379 | 386 | 376 | 379 | 191,000 | 379 |
| 2014-04-18 | 375 | 381 | 373 | 381 | 144,000 | 381 |
| 2014-04-17 | 371 | 379 | 371 | 376 | 385,000 | 376 |
| 2014-04-16 | 360 | 375 | 360 | 375 | 271,000 | 375 |
| 2014-04-15 | 367 | 371 | 356 | 359 | 639,000 | 359 |
| 2014-04-14 | 363 | 372 | 363 | 366 | 220,000 | 366 |
| 2014-04-11 | 366 | 375 | 363 | 369 | 605,000 | 369 |
| 2014-04-10 | 373 | 383 | 370 | 377 | 956,000 | 377 |
| 2014-04-09 | 367 | 375 | 366 | 371 | 900,000 | 371 |
| 2014-04-08 | 375 | 377 | 371 | 372 | 630,000 | 372 |
| 2014-04-07 | 375 | 378 | 373 | 377 | 354,000 | 377 |
| 2014-04-04 | 382 | 385 | 379 | 379 | 238,000 | 379 |
| 2014-04-03 | 393 | 395 | 383 | 384 | 531,000 | 384 |
| 2014-04-02 | 382 | 392 | 382 | 388 | 1,232,000 | 388 |
| 2014-04-01 | 376 | 382 | 375 | 377 | 830,000 | 377 |
| 2014-03-31 | 376 | 376 | 369 | 374 | 724,000 | 374 |
| 2014-03-28 | 366 | 373 | 361 | 373 | 719,000 | 373 |
| 2014-03-27 | 363 | 369 | 353 | 369 | 883,000 | 369 |
| 2014-03-26 | 375 | 376 | 366 | 370 | 869,000 | 370 |
| 2014-03-25 | 378 | 381 | 372 | 374 | 852,000 | 374 |
| 2014-03-24 | 382 | 391 | 377 | 379 | 864,000 | 379 |
| 2014-03-20 | 389 | 391 | 381 | 385 | 611,000 | 385 |
| 2014-03-19 | 391 | 398 | 390 | 392 | 537,000 | 392 |
| 2014-03-18 | 391 | 395 | 389 | 392 | 416,000 | 392 |
| 2014-03-17 | 391 | 393 | 380 | 383 | 541,000 | 383 |
| 2014-03-14 | 399 | 402 | 393 | 394 | 736,000 | 394 |
| 2014-03-13 | 403 | 411 | 403 | 409 | 492,000 | 409 |
| 2014-03-12 | 408 | 411 | 402 | 402 | 538,000 | 402 |
| 2014-03-11 | 409 | 414 | 406 | 413 | 389,000 | 413 |
| 2014-03-10 | 410 | 410 | 404 | 406 | 501,000 | 406 |
| 2014-03-07 | 416 | 418 | 409 | 412 | 457,000 | 412 |
| 2014-03-06 | 403 | 413 | 403 | 411 | 554,000 | 411 |
| 2014-03-05 | 409 | 412 | 400 | 401 | 588,000 | 401 |
| 2014-03-04 | 399 | 406 | 396 | 404 | 632,000 | 404 |
| 2014-03-03 | 405 | 407 | 396 | 403 | 568,000 | 403 |
| 2014-02-28 | 409 | 410 | 401 | 408 | 392,000 | 408 |
| 2014-02-27 | 413 | 415 | 407 | 407 | 408,000 | 407 |
| 2014-02-26 | 415 | 420 | 412 | 414 | 324,000 | 414 |
| 2014-02-25 | 421 | 421 | 415 | 417 | 356,000 | 417 |
| 2014-02-24 | 412 | 422 | 409 | 414 | 329,000 | 414 |
| 2014-02-21 | 408 | 415 | 408 | 414 | 334,000 | 414 |
| 2014-02-20 | 417 | 417 | 401 | 404 | 409,000 | 404 |
| 2014-02-19 | 415 | 420 | 411 | 417 | 276,000 | 417 |
| 2014-02-18 | 407 | 419 | 404 | 418 | 351,000 | 418 |
| 2014-02-17 | 400 | 411 | 397 | 409 | 554,000 | 409 |
| 2014-02-14 | 415 | 417 | 397 | 400 | 608,000 | 400 |
| 2014-02-13 | 428 | 428 | 413 | 415 | 554,000 | 415 |
| 2014-02-12 | 427 | 436 | 425 | 429 | 660,000 | 429 |
| 2014-02-10 | 422 | 422 | 417 | 420 | 763,000 | 420 |
| 2014-02-07 | 406 | 411 | 403 | 409 | 366,000 | 409 |
| 2014-02-06 | 405 | 405 | 392 | 398 | 427,000 | 398 |
| 2014-02-05 | 404 | 404 | 393 | 397 | 552,000 | 397 |
| 2014-02-04 | 396 | 401 | 388 | 394 | 934,000 | 394 |
| 2014-02-03 | 431 | 431 | 413 | 415 | 662,000 | 415 |
| 2014-01-31 | 448 | 450 | 434 | 439 | 640,000 | 439 |
| 2014-01-30 | 439 | 448 | 437 | 446 | 633,000 | 446 |
| 2014-01-29 | 436 | 455 | 433 | 455 | 773,000 | 455 |
| 2014-01-28 | 432 | 437 | 428 | 428 | 343,000 | 428 |
| 2014-01-27 | 434 | 437 | 432 | 432 | 605,000 | 432 |
| 2014-01-24 | 445 | 456 | 441 | 450 | 704,000 | 450 |
| 2014-01-23 | 458 | 458 | 449 | 450 | 583,000 | 450 |
| 2014-01-22 | 456 | 458 | 451 | 457 | 507,000 | 457 |
| 2014-01-21 | 457 | 461 | 454 | 458 | 665,000 | 458 |
| 2014-01-20 | 455 | 457 | 452 | 456 | 505,000 | 456 |
| 2014-01-17 | 450 | 454 | 447 | 452 | 494,000 | 452 |
| 2014-01-16 | 449 | 459 | 448 | 453 | 1,494,000 | 453 |
| 2014-01-15 | 439 | 445 | 438 | 444 | 691,000 | 444 |
| 2014-01-14 | 432 | 435 | 427 | 431 | 397,000 | 431 |
| 2014-01-10 | 435 | 439 | 431 | 438 | 403,000 | 438 |
| 2014-01-09 | 443 | 443 | 433 | 435 | 431,000 | 435 |
| 2014-01-08 | 435 | 441 | 433 | 441 | 652,000 | 441 |
| 2014-01-07 | 438 | 441 | 431 | 434 | 677,000 | 434 |
| 2014-01-06 | 439 | 442 | 432 | 439 | 1,115,000 | 439 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-03-27]1株→1.1株
