7246 プレス工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29674688673683428,000683
2017-12-28675680668671357,100671
2017-12-27679680670677234,400677
2017-12-26681684675677350,100677
2017-12-25687693674681461,600681
2017-12-22679693679687710,100687
2017-12-21675682671677388,300677
2017-12-20666678666675328,600675
2017-12-19667670662665187,100665
2017-12-18670670659665357,900665
2017-12-15660666659666445,600666
2017-12-14664666659666249,400666
2017-12-13667676658662440,300662
2017-12-12667675663664248,500664
2017-12-11680684660667359,400667
2017-12-08681691670675514,700675
2017-12-07662676661674393,100674
2017-12-06670672659660409,700660
2017-12-05664676663674322,400674
2017-12-04675678666668407,300668
2017-12-01675678668671483,300671
2017-11-30680680665669438,300669
2017-11-29689693676677505,300677
2017-11-28693696676676337,400676
2017-11-27691697684687330,000687
2017-11-24689692678684401,300684
2017-11-22688693681686567,100686
2017-11-21692700682682474,100682
2017-11-20675689675684426,000684
2017-11-17692696674675535,400675
2017-11-16688691677682754,500682
2017-11-15712717687696924,600696
2017-11-136957016816831,115,000683
2017-11-107157256886901,469,900690
2017-11-097007426937232,594,700723
2017-11-086377106246952,678,100695
2017-11-07632638630636491,200636
2017-11-06621635619632544,900632
2017-11-02625631624628345,300628
2017-11-01631632621628606,800628
2017-10-31622633617632439,100632
2017-10-30627631623629625,400629
2017-10-27630633627629432,800629
2017-10-26621629620627250,000627
2017-10-25630633620621494,900621
2017-10-24609624609622424,700622
2017-10-23608619608618334,600618
2017-10-20603607596601265,900601
2017-10-19614615607609323,500609
2017-10-18613614605607205,900607
2017-10-17604615600611421,400611
2017-10-16603610600600386,200600
2017-10-13595603592599376,200599
2017-10-12600600593596294,500596
2017-10-11599602595595273,500595
2017-10-10592602588600257,700600
2017-10-06602606600601184,100601
2017-10-05607608599599292,700599
2017-10-04614614604608209,900608
2017-10-03617617607610243,500610
2017-10-02615615605610277,800610
2017-09-29610624608616482,200616
2017-09-28608611603605460,500605
2017-09-27601607596602348,100602
2017-09-26601611601607353,400607
2017-09-25604606598601404,300601
2017-09-22614614598603486,800603
2017-09-21617618604607952,900607
2017-09-20619622611615458,800615
2017-09-19615638615628566,400628
2017-09-15601606594605418,300605
2017-09-14611617600601281,300601
2017-09-13604619604612614,300612
2017-09-12588601586599646,800599
2017-09-11580589580583405,700583
2017-09-08568580568573412,400573
2017-09-07566575565574469,200574
2017-09-06559566556563260,200563
2017-09-05558571558563357,600563
2017-09-04576583567568223,000568
2017-09-01581584575580331,300580
2017-08-31581581574577302,700577
2017-08-30578582573577502,400577
2017-08-29583583573575379,400575
2017-08-28584588581585469,900585
2017-08-25572593570587976,200587
2017-08-24567573565570189,600570
2017-08-23575585568569276,900569
2017-08-22569573560568287,100568
2017-08-21572574569571212,600571
2017-08-18569575567569276,500569
2017-08-17585585575581264,400581
2017-08-16565581565576551,600576
2017-08-15573580566567714,800567
2017-08-14559571556566434,600566
2017-08-10567573560568461,900568
2017-08-095755755515681,286,700568
2017-08-085475875365821,686,400582
2017-08-07543546537545473,900545
2017-08-04534539531534332,400534
2017-08-03539546533539420,100539
2017-08-02533537523537417,200537
2017-08-01525530522530460,400530
2017-07-31527528514520448,200520
2017-07-28512518511517387,500517
2017-07-27514519511513313,100513
2017-07-26516522515519410,400519
2017-07-25514516511512254,300512
2017-07-24515517509513620,200513
2017-07-21520524518520196,100520
2017-07-20517523511522409,400522
2017-07-19520524517520475,300520
2017-07-18522524519524307,200524
2017-07-14528530523525533,000525
2017-07-13538541527529206,600529
2017-07-12535540535538244,600538
2017-07-11536540534538190,200538
2017-07-10547548535539340,800539
2017-07-07535544533537443,700537
2017-07-06533539531536269,200536
2017-07-05527540527540326,600540
2017-07-04526529522526390,100526
2017-07-03520525517521248,700521
2017-06-30509523501521932,200521
2017-06-29515518511517520,100517
2017-06-28515516510512251,900512
2017-06-27503515503515248,300515
2017-06-26506509502503198,200503
2017-06-23519519504506405,000506
2017-06-22505514505514413,400514
2017-06-21505509503505350,500505
2017-06-20505512502510467,300510
2017-06-19509509500502314,500502
2017-06-16504513499512862,600512
2017-06-15504511501502279,400502
2017-06-14508512505505211,300505
2017-06-13506510504504208,400504
2017-06-12506512505506186,800506
2017-06-09508512505507386,200507
2017-06-08513514508511337,400511
2017-06-07509511503511334,400511
2017-06-06511511505506327,800506
2017-06-05523523512513314,900513
2017-06-02510529509529638,200529
2017-06-01497506497505443,600505
2017-05-31508508496497667,200497
2017-05-30502510499509280,200509
2017-05-29510511504504442,400504
2017-05-26518519508508388,800508
2017-05-25525526519519317,800519
2017-05-24525527520524335,900524
2017-05-23519524516521403,100521
2017-05-22512516509513255,400513
2017-05-19512516507513312,500513
2017-05-18514518510512449,700512
2017-05-17543546521521823,000521
2017-05-16556557548550417,500550
2017-05-15560564552556639,500556
2017-05-12571573563568368,000568
2017-05-11570571563571256,000571
2017-05-10577585571573382,900573
2017-05-09575576568574221,200574
2017-05-08564577564577465,900577
2017-05-02547556547554438,400554
2017-05-01542550542549197,500549
2017-04-28548549538540268,700540
2017-04-27544546540545249,200545
2017-04-26533547533545365,800545
2017-04-25527532522529293,300529
2017-04-24525525518523232,300523
2017-04-21512516507515239,100515
2017-04-20509510503507351,100507
2017-04-19507510501505432,500505
2017-04-18513519508511257,500511
2017-04-17507510502509333,000509
2017-04-14507510503506161,100506
2017-04-13513514505512322,700512
2017-04-12518519515518348,000518
2017-04-11516526514524358,800524
2017-04-10523523508520305,500520
2017-04-07524525513519297,800519
2017-04-06530530515515256,200515
2017-04-05536540531535296,400535
2017-04-04550550531536464,000536
2017-04-03562562551552241,100552
2017-03-31576577557557707,100557
2017-03-30575581572574515,600574
2017-03-29566576563575384,100575
2017-03-28557566556564431,600564
2017-03-27549553546550239,300550
2017-03-24557563551559241,100559
2017-03-23555557550551371,500551
2017-03-22566570558558290,400558
2017-03-21580582576576317,500576
2017-03-17585587581586409,300586
2017-03-16579586577585409,000585
2017-03-15584587579585181,900585
2017-03-14592592577585250,400585
2017-03-13587590584586320,000586
2017-03-10599602588593471,200593
2017-03-09585597583594530,300594
2017-03-08575582574580305,100580
2017-03-07581583573573239,200573
2017-03-06580589580583233,900583
2017-03-03579584575578253,400578
2017-03-02579587575577219,700577
2017-03-01566570560569360,800569
2017-02-28566581566570470,700570
2017-02-27560563553560229,300560
2017-02-24568572562565201,900565
2017-02-23571571563568179,400568
2017-02-22575575568571167,500571
2017-02-21564573560573194,200573
2017-02-20562566559562186,400562
2017-02-17559569552566315,600566
2017-02-16564578557569613,400569
2017-02-15558577557567712,200567
2017-02-146096095465491,180,800549
2017-02-13541543536541400,600541
2017-02-10519541515541645,100541
2017-02-09512520512518300,000518
2017-02-08512521511518177,000518
2017-02-07516517511512220,300512
2017-02-06524526515520225,300520
2017-02-03512525512518422,300518
2017-02-02522525508510327,100510
2017-02-01509522506519370,000519
2017-01-31508516508513345,100513
2017-01-30518519509515311,000515
2017-01-27514519510516386,200516
2017-01-26511512505509324,400509
2017-01-25506509499505414,400505
2017-01-24497504494498485,700498
2017-01-23507509499506306,400506
2017-01-20511516506513331,500513
2017-01-19516517508514201,000514
2017-01-18503511495510307,500510
2017-01-17515515506507406,300507
2017-01-16524527511518310,500518
2017-01-13518529518526336,500526
2017-01-12527529518523299,800523
2017-01-11530532525529342,900529
2017-01-10524534521529289,800529
2017-01-06534536524529451,700529
2017-01-05535542532540673,400540
2017-01-04526538525537588,200537

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