7246 プレス工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	510	517	504	516	362,900	516
2016-12-29	517	517	509	512	307,200	512
2016-12-28	517	523	508	522	312,700	522
2016-12-27	516	523	511	517	415,900	517
2016-12-26	536	536	514	515	514,100	515
2016-12-22	538	538	528	532	388,100	532
2016-12-21	547	549	534	538	454,200	538
2016-12-20	545	549	541	548	250,900	548
2016-12-19	550	550	542	548	250,800	548
2016-12-16	550	554	546	552	312,000	552
2016-12-15	542	551	539	544	447,300	544
2016-12-14	535	543	533	541	335,800	541
2016-12-13	530	534	522	532	238,400	532
2016-12-12	533	538	525	532	391,600	532
2016-12-09	534	535	521	533	362,100	533
2016-12-08	511	531	511	530	492,200	530
2016-12-07	503	513	503	507	335,300	507
2016-12-06	500	505	496	502	370,600	502
2016-12-05	500	500	493	495	286,500	495
2016-12-02	497	507	493	506	434,500	506
2016-12-01	507	507	495	497	300,800	497
2016-11-30	495	500	488	499	437,000	499
2016-11-29	495	497	487	492	497,800	492
2016-11-28	503	503	492	499	425,700	499
2016-11-25	491	506	491	503	752,300	503
2016-11-24	488	489	481	485	371,100	485
2016-11-22	482	486	474	482	544,700	482
2016-11-21	481	486	476	481	460,900	481
2016-11-18	459	477	458	474	493,100	474
2016-11-17	451	456	447	454	380,400	454
2016-11-16	462	462	453	456	458,800	456
2016-11-15	461	465	454	457	366,400	457
2016-11-14	451	464	450	462	425,300	462
2016-11-11	449	458	439	445	779,100	445
2016-11-10	438	448	436	444	1,175,300	444
2016-11-09	470	476	412	422	1,313,800	422
2016-11-08	487	503	437	453	1,262,700	453
2016-11-07	493	499	489	495	673,100	495
2016-11-04	486	489	481	485	358,800	485
2016-11-02	503	507	492	497	505,200	497
2016-11-01	512	513	504	513	410,200	513
2016-10-31	512	515	507	511	526,800	511
2016-10-28	499	511	499	510	676,200	510
2016-10-27	496	507	495	499	377,000	499
2016-10-26	495	498	492	495	412,400	495
2016-10-25	505	509	494	497	566,100	497
2016-10-24	497	505	495	504	316,000	504
2016-10-21	493	501	492	499	472,600	499
2016-10-20	476	494	474	491	546,100	491
2016-10-19	473	479	468	476	230,900	476
2016-10-17	470	480	470	479	348,300	479
2016-10-13	470	472	462	466	404,400	466
2016-10-12	470	476	467	471	218,100	471
2016-10-11	482	487	474	476	440,200	476
2016-10-07	481	482	475	482	209,300	482
2016-10-06	470	486	470	478	598,100	478
2016-10-05	451	467	449	464	546,000	464
2016-10-04	443	448	440	447	472,700	447
2016-10-03	436	446	435	441	613,800	441
2016-09-30	430	431	424	428	256,900	428
2016-09-29	426	440	423	437	383,100	437
2016-09-28	425	425	418	422	256,700	422
2016-09-27	422	428	410	428	471,400	428
2016-09-26	432	437	429	431	126,500	431
2016-09-23	432	440	423	436	420,600	436
2016-09-21	427	440	417	440	257,500	440
2016-09-20	428	433	424	428	357,400	428
2016-09-16	423	432	421	423	317,400	423
2016-09-15	426	429	421	421	219,000	421
2016-09-14	432	436	429	430	239,800	430
2016-09-13	448	454	430	436	680,600	436
2016-09-12	440	441	433	440	323,400	440
2016-09-09	443	452	443	448	357,000	448
2016-09-08	437	445	435	442	341,300	442
2016-09-07	436	439	431	439	287,700	439
2016-09-06	444	446	435	444	357,800	444
2016-09-05	456	458	444	446	385,200	446
2016-09-02	448	454	445	448	291,700	448
2016-09-01	444	458	444	450	278,100	450
2016-08-31	442	450	438	444	468,100	444
2016-08-30	430	439	429	436	397,100	436
2016-08-29	435	435	429	431	257,000	431
2016-08-26	418	423	413	419	193,300	419
2016-08-25	426	430	416	422	244,300	422
2016-08-24	425	431	421	423	302,100	423
2016-08-23	432	434	420	422	537,400	422
2016-08-22	426	438	416	433	624,200	433
2016-08-19	413	439	411	431	877,300	431
2016-08-18	394	416	393	407	862,100	407
2016-08-17	369	398	369	397	660,100	397
2016-08-16	374	387	370	372	388,600	372
2016-08-15	378	379	370	372	236,900	372
2016-08-12	379	383	374	381	171,800	381
2016-08-10	383	386	375	376	373,700	376
2016-08-09	388	394	379	389	464,100	389
2016-08-08	375	392	363	389	934,800	389
2016-08-05	359	364	352	352	375,200	352
2016-08-04	351	363	349	360	404,300	360
2016-08-03	349	352	344	348	365,700	348
2016-08-02	366	366	354	356	437,800	356
2016-08-01	379	379	367	372	414,100	372
2016-07-29	374	383	368	382	381,400	382
2016-07-28	375	381	370	376	275,200	376
2016-07-27	371	379	369	377	428,400	377
2016-07-26	372	374	364	365	420,900	365
2016-07-25	372	377	369	374	456,200	374
2016-07-22	358	365	356	361	310,900	361
2016-07-21	368	371	364	366	310,000	366
2016-07-20	361	365	355	364	354,300	364
2016-07-19	360	364	355	362	309,100	362
2016-07-15	355	366	352	363	422,800	363
2016-07-14	350	352	344	350	228,200	350
2016-07-13	357	360	350	352	353,300	352
2016-07-12	340	350	337	344	529,000	344
2016-07-11	320	334	318	331	399,100	331
2016-07-08	324	326	314	314	305,600	314
2016-07-07	318	325	316	319	438,300	319
2016-07-06	318	320	311	319	502,200	319
2016-07-05	330	331	323	325	182,100	325
2016-07-04	326	332	320	331	587,900	331
2016-07-01	337	342	330	331	385,600	331
2016-06-30	339	341	334	338	333,700	338
2016-06-29	330	338	322	333	573,700	333
2016-06-28	318	328	315	324	378,300	324
2016-06-27	330	336	322	325	369,400	325
2016-06-24	355	355	321	326	556,600	326
2016-06-23	347	349	341	348	469,000	348
2016-06-22	354	356	347	349	374,200	349
2016-06-21	352	357	349	355	228,600	355
2016-06-20	348	360	345	358	311,500	358
2016-06-17	345	353	338	341	1,108,200	341
2016-06-16	356	357	337	338	485,900	338
2016-06-15	357	363	351	360	375,300	360
2016-06-14	364	367	358	361	342,000	361
2016-06-13	372	379	366	369	485,300	369
2016-06-10	388	389	378	379	493,700	379
2016-06-09	383	392	383	389	394,200	389
2016-06-08	387	387	378	382	531,300	382
2016-06-07	386	393	386	388	251,600	388
2016-06-06	387	389	382	386	438,200	386
2016-06-03	399	403	393	397	303,500	397
2016-06-02	410	410	398	401	415,200	401
2016-06-01	412	419	410	411	294,500	411
2016-05-31	420	420	411	420	288,000	420
2016-05-30	421	428	416	420	191,000	420
2016-05-27	419	423	415	420	297,600	420
2016-05-26	409	420	409	416	538,900	416
2016-05-25	400	404	395	401	264,100	401
2016-05-24	388	394	383	393	496,200	393
2016-05-23	383	391	372	388	399,700	388
2016-05-20	380	385	377	384	271,600	384
2016-05-19	381	384	371	381	297,500	381
2016-05-18	375	382	365	376	391,900	376
2016-05-17	375	379	367	377	459,200	377
2016-05-16	356	374	356	369	718,800	369
2016-05-13	384	384	345	351	707,500	351
2016-05-12	377	386	374	386	259,100	386
2016-05-11	394	397	381	383	272,000	383
2016-05-10	380	389	376	388	372,000	388
2016-05-09	375	380	372	378	434,800	378
2016-05-06	364	375	360	373	773,500	373
2016-05-02	365	368	360	363	340,700	363
2016-04-28	397	400	379	380	599,100	380
2016-04-27	387	393	382	393	335,600	393
2016-04-26	393	393	382	387	171,500	387
2016-04-25	397	399	389	394	227,800	394
2016-04-22	380	394	379	393	307,500	393
2016-04-21	385	385	378	383	252,300	383
2016-04-20	383	386	375	377	242,600	377
2016-04-19	374	384	374	380	249,600	380
2016-04-18	365	373	364	367	182,500	367
2016-04-15	379	386	377	382	293,100	382
2016-04-14	379	385	374	385	423,700	385
2016-04-13	363	375	362	372	443,800	372
2016-04-12	350	364	348	360	435,700	360
2016-04-11	356	357	345	350	476,200	350
2016-04-08	350	364	346	359	424,200	359
2016-04-07	359	363	350	356	489,600	356
2016-04-06	358	362	348	355	401,700	355
2016-04-05	365	368	353	358	787,500	358
2016-04-04	364	370	358	366	500,700	366
2016-04-01	381	381	363	364	592,100	364
2016-03-31	391	391	378	379	651,400	379
2016-03-30	397	400	386	386	396,700	386
2016-03-29	402	406	399	402	252,900	402
2016-03-28	406	412	402	408	257,300	408
2016-03-25	405	407	399	403	475,500	403
2016-03-24	407	410	403	405	273,600	405
2016-03-23	414	423	405	406	504,500	406
2016-03-22	411	418	408	414	372,500	414
2016-03-18	405	410	399	403	420,100	403
2016-03-17	402	415	400	404	436,400	404
2016-03-16	404	405	400	400	322,900	400
2016-03-15	414	415	403	405	374,200	405
2016-03-14	408	421	408	416	281,300	416
2016-03-11	398	406	395	404	448,600	404
2016-03-10	399	410	398	406	402,900	406
2016-03-09	402	406	390	394	292,200	394
2016-03-08	408	419	401	404	603,500	404
2016-03-07	412	419	408	410	555,600	410
2016-03-04	389	412	386	410	678,700	410
2016-03-03	380	393	379	391	673,400	391
2016-03-02	385	386	378	383	1,024,200	383
2016-03-01	391	393	372	377	707,400	377
2016-02-29	397	407	387	387	535,900	387
2016-02-26	381	393	380	389	437,100	389
2016-02-25	383	390	374	379	497,000	379
2016-02-24	373	382	370	379	703,800	379
2016-02-23	390	394	379	380	469,500	380
2016-02-22	388	393	385	391	188,700	391
2016-02-19	395	396	384	393	295,000	393
2016-02-18	396	401	385	400	974,800	400
2016-02-17	396	403	380	386	918,300	386
2016-02-16	407	410	395	399	1,105,600	399
2016-02-15	421	430	411	415	437,600	415
2016-02-12	409	415	398	399	637,700	399
2016-02-10	435	439	411	419	527,600	419
2016-02-09	448	449	427	432	334,300	432
2016-02-08	448	467	441	462	327,200	462
2016-02-05	455	457	448	452	212,400	452
2016-02-04	461	467	455	460	189,000	460
2016-02-03	472	476	462	466	272,000	466
2016-02-02	490	491	481	483	171,500	483
2016-02-01	499	500	490	497	248,000	497
2016-01-29	472	485	460	484	376,400	484
2016-01-28	471	476	463	467	140,300	467
2016-01-27	461	472	461	470	147,300	470
2016-01-26	465	465	453	453	184,400	453
2016-01-25	477	481	465	473	244,500	473
2016-01-22	462	469	453	469	346,200	469
2016-01-21	457	470	449	449	373,500	449
2016-01-20	467	469	457	459	330,700	459
2016-01-19	464	477	463	469	154,400	469
2016-01-18	468	470	462	467	249,400	467
2016-01-15	481	481	469	472	202,600	472
2016-01-14	476	478	468	475	325,700	475
2016-01-13	477	489	477	484	176,300	484
2016-01-12	480	487	469	470	309,200	470
2016-01-08	483	495	480	486	253,100	486
2016-01-07	499	500	485	486	290,300	486
2016-01-06	504	509	496	499	220,900	499
2016-01-05	505	512	503	504	136,600	504
2016-01-04	531	531	505	507	397,400	507

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30