7246 プレス工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	420	427	419	422	387,900	422
2022-12-29	410	418	409	418	298,800	418
2022-12-28	417	417	412	415	215,000	415
2022-12-27	419	421	413	417	160,200	417
2022-12-26	414	417	412	415	221,000	415
2022-12-23	414	418	410	413	426,700	413
2022-12-22	412	418	412	416	295,000	416
2022-12-21	415	416	407	408	532,300	408
2022-12-20	427	430	415	418	450,600	418
2022-12-19	426	429	424	425	146,700	425
2022-12-16	430	434	426	427	277,900	427
2022-12-15	429	433	426	433	215,700	433
2022-12-14	430	431	425	426	221,800	426
2022-12-13	430	431	428	428	190,700	428
2022-12-12	421	429	419	427	246,700	427
2022-12-09	424	428	420	420	528,400	420
2022-12-08	425	428	423	428	216,000	428
2022-12-07	426	432	425	426	249,200	426
2022-12-06	425	429	423	427	216,500	427
2022-12-05	435	435	425	427	252,100	427
2022-12-02	440	441	433	434	339,700	434
2022-12-01	451	452	443	443	334,700	443
2022-11-30	448	451	443	451	369,300	451
2022-11-29	447	449	440	445	318,600	445
2022-11-28	450	452	447	452	260,000	452
2022-11-25	456	456	446	448	340,000	448
2022-11-24	446	455	446	454	582,400	454
2022-11-22	430	447	430	444	828,200	444
2022-11-21	427	429	425	427	206,600	427
2022-11-18	422	430	422	426	409,500	426
2022-11-17	417	421	417	420	219,500	420
2022-11-16	417	417	414	416	193,700	416
2022-11-15	414	416	411	414	199,000	414
2022-11-14	415	418	411	411	223,800	411
2022-11-11	427	427	413	415	357,200	415
2022-11-10	420	422	417	418	314,900	418
2022-11-09	427	430	422	423	331,600	423
2022-11-08	421	429	416	424	632,800	424
2022-11-07	421	423	417	421	432,300	421
2022-11-04	423	426	418	421	365,100	421
2022-11-02	413	424	413	423	603,200	423
2022-11-01	415	420	414	415	234,100	415
2022-10-31	411	416	409	416	386,900	416
2022-10-28	402	407	401	404	1,280,500	404
2022-10-27	408	410	403	405	218,600	405
2022-10-26	415	415	407	407	232,900	407
2022-10-25	408	411	407	408	237,300	408
2022-10-24	412	412	406	408	181,300	408
2022-10-21	410	414	406	406	171,400	406
2022-10-20	409	412	408	411	182,000	411
2022-10-19	411	414	410	414	174,700	414
2022-10-18	409	412	406	412	213,000	412
2022-10-17	404	408	403	407	176,400	407
2022-10-14	400	408	400	404	430,400	404
2022-10-13	392	398	392	398	369,100	398
2022-10-12	398	399	393	393	287,800	393
2022-10-11	399	402	397	398	413,600	398
2022-10-07	407	409	404	406	224,300	406
2022-10-06	406	411	406	409	303,100	409
2022-10-05	408	410	405	405	346,500	405
2022-10-04	404	408	400	402	374,300	402
2022-10-03	390	398	389	396	470,700	396
2022-09-30	401	402	389	394	536,800	394
2022-09-29	402	405	398	403	480,400	403
2022-09-28	410	411	401	406	597,600	406
2022-09-27	410	414	408	410	311,200	410
2022-09-26	420	421	406	408	857,500	408
2022-09-22	424	424	421	424	493,900	424
2022-09-21	428	429	422	424	309,600	424
2022-09-20	436	437	431	431	388,900	431
2022-09-16	435	440	429	429	299,000	429
2022-09-15	436	437	433	437	279,700	437
2022-09-14	430	438	430	437	315,100	437
2022-09-13	442	443	435	441	272,200	441
2022-09-12	445	448	441	442	303,900	442
2022-09-09	441	447	440	444	397,500	444
2022-09-08	435	440	435	440	283,600	440
2022-09-07	429	434	427	434	222,200	434
2022-09-06	431	431	425	429	360,600	429
2022-09-05	432	433	427	431	288,600	431
2022-09-02	440	440	435	436	313,900	436
2022-09-01	440	444	437	441	319,400	441
2022-08-31	435	446	434	442	527,400	442
2022-08-30	437	440	435	440	270,300	440
2022-08-29	435	439	432	435	256,800	435
2022-08-26	440	442	439	441	265,900	441
2022-08-25	439	439	435	437	288,400	437
2022-08-24	433	439	431	436	269,400	436
2022-08-23	430	433	428	429	167,800	429
2022-08-22	429	433	426	432	322,800	432
2022-08-19	431	433	427	431	304,300	431
2022-08-18	423	426	422	426	144,500	426
2022-08-17	424	427	423	425	260,000	425
2022-08-16	425	428	422	425	251,300	425
2022-08-15	424	426	422	425	187,400	425
2022-08-12	425	427	422	423	386,900	423
2022-08-10	418	423	415	423	271,300	423
2022-08-09	419	423	413	417	455,300	417
2022-08-08	411	420	411	417	554,900	417
2022-08-05	396	409	396	409	671,000	409
2022-08-04	405	406	399	400	464,100	400
2022-08-03	406	406	402	404	328,700	404
2022-08-02	409	409	403	405	319,400	405
2022-08-01	413	413	408	411	574,000	411
2022-07-29	416	416	406	408	572,100	408
2022-07-28	421	421	413	417	441,600	417
2022-07-27	420	420	416	417	286,600	417
2022-07-26	419	423	419	422	289,200	422
2022-07-25	421	423	414	418	407,000	418
2022-07-22	417	421	416	419	388,500	419
2022-07-21	416	418	412	417	331,100	417
2022-07-20	412	416	412	416	501,100	416
2022-07-19	401	407	400	407	279,200	407
2022-07-15	399	400	395	398	304,500	398
2022-07-14	398	400	395	399	300,200	399
2022-07-13	400	402	397	398	236,000	398
2022-07-12	402	402	395	397	521,700	397
2022-07-11	402	407	402	403	451,500	403
2022-07-08	398	402	394	395	881,400	395
2022-07-07	389	393	382	393	410,600	393
2022-07-06	392	392	386	386	526,700	386
2022-07-05	399	399	393	397	400,700	397
2022-07-04	397	398	391	396	484,500	396
2022-07-01	399	400	389	390	852,200	390
2022-06-30	402	403	398	399	541,000	399
2022-06-29	409	409	403	403	416,100	403
2022-06-28	406	413	406	411	315,800	411
2022-06-27	415	415	406	408	306,600	408
2022-06-24	418	418	408	410	414,200	410
2022-06-23	415	419	414	414	393,700	414
2022-06-22	421	425	416	417	386,300	417
2022-06-21	418	421	414	417	424,600	417
2022-06-20	415	420	406	408	512,500	408
2022-06-17	411	416	408	411	690,200	411
2022-06-16	425	432	423	426	488,800	426
2022-06-15	427	431	420	420	480,500	420
2022-06-14	426	428	424	425	755,500	425
2022-06-13	434	437	430	432	489,500	432
2022-06-10	443	447	441	443	437,800	443
2022-06-09	441	450	440	446	674,400	446
2022-06-08	447	447	439	442	495,700	442
2022-06-07	436	443	434	442	838,900	442
2022-06-06	430	439	428	432	446,500	432
2022-06-03	436	438	430	433	420,300	433
2022-06-02	429	435	428	433	604,600	433
2022-06-01	413	429	413	429	861,300	429
2022-05-31	414	416	412	412	463,700	412
2022-05-30	410	414	407	413	572,700	413
2022-05-27	408	409	403	404	405,500	404
2022-05-26	402	409	402	404	390,600	404
2022-05-25	403	403	397	402	469,700	402
2022-05-24	412	412	400	403	495,200	403
2022-05-23	407	412	407	409	527,900	409
2022-05-20	400	408	398	408	535,500	408
2022-05-19	392	405	392	403	543,700	403
2022-05-18	401	407	400	405	618,400	405
2022-05-17	406	407	392	400	947,200	400
2022-05-16	395	416	394	411	1,992,600	411
2022-05-13	378	389	377	387	630,500	387
2022-05-12	378	386	377	382	367,300	382
2022-05-11	390	390	379	381	489,600	381
2022-05-10	392	394	387	391	461,900	391
2022-05-09	398	401	396	396	419,000	396
2022-05-06	393	403	392	401	804,900	401
2022-05-02	388	395	383	390	611,300	390
2022-04-28	375	392	369	391	1,480,600	391
2022-04-27	363	366	358	360	800,700	360
2022-04-26	370	371	366	366	314,300	366
2022-04-25	370	372	368	369	315,600	369
2022-04-22	376	379	373	377	326,900	377
2022-04-21	377	382	376	381	403,300	381
2022-04-20	377	379	374	378	426,200	378
2022-04-19	369	373	369	372	316,700	372
2022-04-18	362	368	361	367	324,500	367
2022-04-15	361	366	361	364	213,000	364
2022-04-14	361	365	360	365	214,800	365
2022-04-13	359	361	355	361	419,800	361
2022-04-12	359	360	353	354	442,800	354
2022-04-11	357	362	355	357	441,600	357
2022-04-08	356	361	353	356	571,200	356
2022-04-07	361	362	356	361	546,600	361
2022-04-06	377	378	367	367	434,800	367
2022-04-05	383	388	381	381	402,900	381
2022-04-04	378	385	375	380	284,000	380
2022-04-01	375	378	372	377	363,700	377
2022-03-31	382	383	378	378	345,000	378
2022-03-30	385	386	379	384	496,100	384
2022-03-29	391	393	387	392	650,700	392
2022-03-28	390	392	388	389	556,000	389
2022-03-25	392	394	387	389	538,300	389
2022-03-24	384	390	380	389	539,500	389
2022-03-23	386	390	384	387	655,700	387
2022-03-22	381	385	380	383	633,700	383
2022-03-18	375	377	372	377	866,800	377
2022-03-17	373	376	370	376	731,200	376
2022-03-16	363	368	362	365	501,400	365
2022-03-15	356	365	355	363	560,300	363
2022-03-14	355	360	354	357	456,200	357
2022-03-11	352	354	348	354	624,500	354
2022-03-10	354	363	354	360	517,400	360
2022-03-09	352	353	344	349	697,300	349
2022-03-08	348	356	343	344	896,000	344
2022-03-07	360	361	349	355	1,003,600	355
2022-03-04	376	376	365	366	953,600	366
2022-03-03	377	384	375	379	749,700	379
2022-03-02	378	378	370	372	917,600	372
2022-03-01	377	388	377	386	828,400	386
2022-02-28	374	377	372	373	640,200	373
2022-02-25	369	373	367	372	570,800	372
2022-02-24	369	371	362	369	807,500	369
2022-02-22	377	379	370	372	697,800	372
2022-02-21	380	383	377	380	446,300	380
2022-02-18	385	388	381	386	495,800	386
2022-02-17	394	395	386	389	447,400	389
2022-02-16	392	394	389	394	470,600	394
2022-02-15	386	388	381	384	657,000	384
2022-02-14	389	393	385	387	610,700	387
2022-02-10	397	399	394	395	664,100	395
2022-02-09	399	400	394	397	634,900	397
2022-02-08	389	405	386	395	1,775,200	395
2022-02-07	402	405	374	381	2,868,500	381
2022-02-04	401	404	400	401	864,100	401
2022-02-03	394	402	393	401	783,700	401
2022-02-02	385	396	385	394	729,400	394
2022-02-01	384	389	382	383	729,900	383
2022-01-31	375	382	372	381	812,600	381
2022-01-28	374	380	371	378	604,000	378
2022-01-27	379	384	367	370	878,600	370
2022-01-26	385	385	377	379	620,200	379
2022-01-25	388	388	374	379	952,500	379
2022-01-24	375	382	371	382	1,082,200	382
2022-01-21	387	388	375	380	1,338,600	380
2022-01-20	395	400	385	395	1,097,800	395
2022-01-19	402	407	396	399	903,900	399
2022-01-18	413	420	408	410	974,800	410
2022-01-17	428	430	411	411	1,118,200	411
2022-01-14	426	429	419	420	1,118,200	420
2022-01-13	453	454	430	431	1,653,000	431
2022-01-12	435	456	435	453	2,380,900	453
2022-01-11	405	411	403	411	514,700	411
2022-01-07	407	411	399	407	893,200	407
2022-01-06	409	412	402	406	839,300	406
2022-01-05	407	417	407	417	816,600	417
2022-01-04	401	408	401	405	723,700	405

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