プレス工業(7246)の株価時系列情報
プレス工業(7246)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 55 | 55 | 51 | 53 | 76,000 |
2001/12/27 | 49 | 50 | 48 | 50 | 74,000 |
2001/12/26 | 46 | 50 | 45 | 49 | 124,000 |
2001/12/25 | 47 | 47 | 43 | 45 | 53,000 |
2001/12/21 | 47 | 47 | 43 | 43 | 144,000 |
2001/12/20 | 42 | 45 | 41 | 44 | 479,000 |
2001/12/19 | 39 | 41 | 38 | 40 | 642,000 |
2001/12/18 | 37 | 38 | 35 | 37 | 324,000 |
2001/12/17 | 45 | 46 | 36 | 40 | 417,000 |
2001/12/14 | 50 | 51 | 45 | 48 | 245,000 |
2001/12/13 | 52 | 53 | 51 | 52 | 88,000 |
2001/12/12 | 53 | 54 | 52 | 54 | 104,000 |
2001/12/11 | 51 | 52 | 51 | 51 | 272,000 |
2001/12/10 | 55 | 55 | 50 | 51 | 271,000 |
2001/12/07 | 59 | 59 | 55 | 57 | 177,000 |
2001/12/06 | 62 | 65 | 59 | 59 | 444,000 |
2001/12/05 | 62 | 63 | 59 | 62 | 417,000 |
2001/12/04 | 60 | 61 | 55 | 56 | 177,000 |
2001/12/03 | 61 | 61 | 60 | 61 | 65,000 |
2001/11/30 | 61 | 62 | 60 | 62 | 126,000 |
2001/11/29 | 70 | 70 | 63 | 64 | 145,000 |
2001/11/28 | 65 | 66 | 64 | 66 | 201,000 |
2001/11/27 | 70 | 70 | 68 | 68 | 45,000 |
2001/11/26 | 67 | 70 | 67 | 70 | 49,000 |
2001/11/22 | 66 | 68 | 66 | 68 | 49,000 |
2001/11/21 | 67 | 69 | 65 | 67 | 70,000 |
2001/11/20 | 71 | 73 | 67 | 67 | 77,000 |
2001/11/19 | 75 | 75 | 72 | 72 | 160,000 |
2001/11/16 | 65 | 68 | 65 | 68 | 138,000 |
2001/11/15 | 65 | 68 | 65 | 68 | 27,000 |
2001/11/14 | 70 | 71 | 65 | 65 | 38,000 |
2001/11/13 | 65 | 67 | 65 | 67 | 76,000 |
2001/11/12 | 67 | 67 | 65 | 66 | 38,000 |
2001/11/09 | 68 | 68 | 67 | 68 | 30,000 |
2001/11/08 | 68 | 68 | 67 | 67 | 57,000 |
2001/11/07 | 69 | 72 | 68 | 72 | 67,000 |
2001/11/06 | 67 | 70 | 67 | 69 | 68,000 |
2001/11/05 | 68 | 68 | 65 | 67 | 68,000 |
2001/11/02 | 69 | 69 | 68 | 68 | 32,000 |
2001/11/01 | 71 | 71 | 69 | 70 | 54,000 |
2001/10/31 | 72 | 72 | 69 | 71 | 84,000 |
2001/10/30 | 75 | 75 | 72 | 73 | 80,000 |
2001/10/29 | 75 | 75 | 73 | 74 | 73,000 |
2001/10/26 | 77 | 77 | 75 | 75 | 82,000 |
2001/10/25 | 76 | 77 | 73 | 77 | 83,000 |
2001/10/24 | 76 | 77 | 71 | 76 | 144,000 |
2001/10/23 | 76 | 79 | 74 | 77 | 223,000 |
2001/10/22 | 69 | 78 | 69 | 75 | 323,000 |
2001/10/19 | 69 | 69 | 67 | 68 | 120,000 |
2001/10/18 | 69 | 69 | 68 | 69 | 72,000 |
2001/10/17 | 69 | 70 | 69 | 69 | 54,000 |
2001/10/16 | 69 | 70 | 68 | 70 | 57,000 |
2001/10/15 | 68 | 70 | 68 | 69 | 58,000 |
2001/10/12 | 70 | 71 | 68 | 70 | 168,000 |
2001/10/11 | 68 | 70 | 67 | 70 | 63,000 |
2001/10/10 | 68 | 69 | 67 | 69 | 70,000 |
2001/10/09 | 68 | 68 | 67 | 68 | 49,000 |
2001/10/05 | 69 | 70 | 69 | 69 | 70,000 |
2001/10/04 | 69 | 71 | 69 | 71 | 125,000 |
2001/10/03 | 69 | 71 | 69 | 70 | 90,000 |
2001/10/02 | 69 | 71 | 67 | 70 | 113,000 |
2001/10/01 | 70 | 70 | 66 | 69 | 109,000 |
2001/09/28 | 65 | 70 | 65 | 69 | 161,000 |
2001/09/27 | 66 | 67 | 65 | 65 | 171,000 |
2001/09/26 | 70 | 70 | 60 | 63 | 254,000 |
2001/09/25 | 70 | 71 | 69 | 70 | 92,000 |
2001/09/21 | 68 | 69 | 67 | 68 | 153,000 |
2001/09/20 | 70 | 72 | 69 | 72 | 84,000 |
2001/09/19 | 75 | 75 | 72 | 73 | 144,000 |
2001/09/18 | 71 | 72 | 68 | 70 | 151,000 |
2001/09/17 | 70 | 71 | 67 | 68 | 167,000 |
2001/09/14 | 71 | 76 | 71 | 75 | 214,000 |
2001/09/13 | 65 | 71 | 65 | 71 | 301,000 |
2001/09/12 | 75 | 76 | 67 | 68 | 425,000 |
2001/09/11 | 86 | 86 | 82 | 82 | 125,000 |
2001/09/10 | 86 | 86 | 84 | 86 | 117,000 |
2001/09/07 | 86 | 86 | 84 | 86 | 70,000 |
2001/09/06 | 88 | 88 | 84 | 87 | 110,000 |
2001/09/05 | 88 | 93 | 85 | 88 | 150,000 |
2001/09/04 | 85 | 90 | 83 | 89 | 180,000 |
2001/09/03 | 99 | 99 | 88 | 89 | 302,000 |
2001/08/31 | 103 | 107 | 96 | 96 | 267,000 |
2001/08/30 | 101 | 104 | 99 | 104 | 241,000 |
2001/08/29 | 102 | 108 | 98 | 105 | 434,000 |
2001/08/28 | 108 | 108 | 102 | 105 | 325,000 |
2001/08/27 | 108 | 113 | 106 | 111 | 1,344,000 |
2001/08/24 | 102 | 108 | 98 | 106 | 860,000 |
2001/08/23 | 91 | 104 | 90 | 100 | 449,000 |
2001/08/22 | 89 | 90 | 89 | 90 | 76,000 |
2001/08/21 | 92 | 93 | 88 | 88 | 123,000 |
2001/08/20 | 88 | 89 | 88 | 88 | 30,000 |
2001/08/17 | 90 | 90 | 88 | 90 | 66,000 |
2001/08/16 | 90 | 90 | 88 | 89 | 54,000 |
2001/08/15 | 90 | 91 | 89 | 89 | 70,000 |
2001/08/14 | 89 | 91 | 89 | 90 | 52,000 |
2001/08/13 | 89 | 91 | 86 | 89 | 19,000 |
2001/08/10 | 92 | 92 | 90 | 90 | 48,000 |
2001/08/09 | 90 | 92 | 90 | 92 | 49,000 |
2001/08/08 | 91 | 93 | 91 | 92 | 27,000 |
2001/08/07 | 90 | 93 | 90 | 93 | 37,000 |
2001/08/06 | 89 | 90 | 89 | 89 | 23,000 |
2001/08/03 | 91 | 93 | 90 | 90 | 53,000 |
2001/08/02 | 89 | 92 | 88 | 91 | 72,000 |
2001/08/01 | 86 | 89 | 86 | 89 | 63,000 |
2001/07/31 | 85 | 87 | 85 | 85 | 75,000 |
2001/07/30 | 95 | 95 | 87 | 87 | 61,000 |
2001/07/27 | 87 | 90 | 87 | 90 | 39,000 |
2001/07/26 | 90 | 91 | 87 | 87 | 40,000 |
2001/07/25 | 90 | 90 | 86 | 90 | 48,000 |
2001/07/24 | 81 | 90 | 81 | 90 | 124,000 |
2001/07/23 | 92 | 92 | 82 | 83 | 157,000 |
2001/07/19 | 95 | 95 | 90 | 92 | 114,000 |
2001/07/18 | 94 | 94 | 91 | 92 | 83,000 |
2001/07/17 | 95 | 96 | 93 | 93 | 53,000 |
2001/07/16 | 95 | 96 | 95 | 95 | 35,000 |
2001/07/13 | 100 | 100 | 95 | 95 | 68,000 |
2001/07/12 | 93 | 97 | 93 | 96 | 82,000 |
2001/07/11 | 97 | 98 | 95 | 97 | 78,000 |
2001/07/10 | 96 | 99 | 96 | 99 | 82,000 |
2001/07/09 | 100 | 100 | 97 | 98 | 160,000 |
2001/07/06 | 103 | 105 | 101 | 102 | 127,000 |
2001/07/05 | 108 | 108 | 104 | 105 | 197,000 |
2001/07/04 | 104 | 104 | 102 | 103 | 50,000 |
2001/07/03 | 106 | 106 | 103 | 104 | 73,000 |
2001/07/02 | 109 | 109 | 106 | 106 | 44,000 |
2001/06/29 | 111 | 111 | 108 | 109 | 60,000 |
2001/06/28 | 113 | 113 | 109 | 111 | 183,000 |
2001/06/27 | 109 | 113 | 108 | 113 | 322,000 |
2001/06/26 | 108 | 109 | 107 | 109 | 97,000 |
2001/06/25 | 108 | 109 | 106 | 106 | 82,000 |
2001/06/22 | 107 | 108 | 100 | 108 | 192,000 |
2001/06/21 | 105 | 107 | 103 | 103 | 96,000 |
2001/06/20 | 108 | 108 | 102 | 102 | 104,000 |
2001/06/19 | 104 | 105 | 101 | 104 | 102,000 |
2001/06/18 | 105 | 105 | 102 | 104 | 80,000 |
2001/06/15 | 106 | 108 | 105 | 105 | 86,000 |
2001/06/14 | 106 | 110 | 106 | 106 | 114,000 |
2001/06/13 | 104 | 109 | 100 | 106 | 345,000 |
2001/06/12 | 114 | 114 | 105 | 109 | 432,000 |
2001/06/11 | 120 | 121 | 112 | 116 | 1,217,000 |
2001/06/08 | 113 | 119 | 112 | 119 | 1,590,000 |
2001/06/07 | 108 | 114 | 102 | 113 | 936,000 |
2001/06/06 | 100 | 108 | 97 | 108 | 375,000 |
2001/06/05 | 95 | 100 | 90 | 100 | 258,000 |
2001/06/04 | 98 | 99 | 95 | 95 | 130,000 |
2001/06/01 | 100 | 102 | 99 | 100 | 111,000 |
2001/05/31 | 102 | 103 | 99 | 99 | 92,000 |
2001/05/30 | 106 | 106 | 103 | 103 | 60,000 |
2001/05/29 | 107 | 108 | 105 | 105 | 49,000 |
2001/05/28 | 109 | 109 | 106 | 106 | 87,000 |
2001/05/25 | 105 | 109 | 105 | 106 | 122,000 |
2001/05/24 | 107 | 110 | 106 | 106 | 80,000 |
2001/05/23 | 110 | 112 | 108 | 109 | 143,000 |
2001/05/22 | 115 | 115 | 110 | 110 | 197,000 |
2001/05/21 | 112 | 115 | 111 | 111 | 162,000 |
2001/05/18 | 107 | 117 | 104 | 115 | 776,000 |
2001/05/17 | 111 | 112 | 105 | 107 | 159,000 |
2001/05/16 | 108 | 115 | 107 | 107 | 816,000 |
2001/05/15 | 96 | 105 | 95 | 105 | 444,000 |
2001/05/14 | 100 | 102 | 97 | 97 | 261,000 |
2001/05/11 | 105 | 105 | 103 | 104 | 96,000 |
2001/05/10 | 106 | 108 | 103 | 105 | 162,000 |
2001/05/09 | 106 | 108 | 101 | 106 | 213,000 |
2001/05/08 | 113 | 114 | 110 | 111 | 295,000 |
2001/05/07 | 115 | 116 | 113 | 113 | 157,000 |
2001/05/02 | 116 | 117 | 113 | 114 | 273,000 |
2001/05/01 | 115 | 116 | 113 | 115 | 251,000 |
2001/04/27 | 115 | 117 | 113 | 113 | 176,000 |
2001/04/26 | 120 | 120 | 116 | 117 | 365,000 |
2001/04/25 | 114 | 120 | 114 | 119 | 592,000 |
2001/04/24 | 112 | 113 | 111 | 112 | 245,000 |
2001/04/23 | 113 | 114 | 112 | 112 | 146,000 |
2001/04/20 | 116 | 116 | 111 | 113 | 304,000 |
2001/04/19 | 114 | 117 | 114 | 116 | 202,000 |
2001/04/18 | 112 | 115 | 112 | 114 | 229,000 |
2001/04/17 | 117 | 118 | 114 | 114 | 291,000 |
2001/04/16 | 124 | 125 | 116 | 121 | 397,000 |
2001/04/13 | 115 | 127 | 113 | 123 | 1,097,000 |
2001/04/12 | 111 | 114 | 111 | 114 | 407,000 |
2001/04/11 | 112 | 114 | 111 | 112 | 216,000 |
2001/04/10 | 112 | 114 | 111 | 111 | 187,000 |
2001/04/09 | 115 | 116 | 112 | 114 | 205,000 |
2001/04/06 | 120 | 122 | 114 | 114 | 393,000 |
2001/04/05 | 125 | 125 | 118 | 119 | 585,000 |
2001/04/04 | 116 | 124 | 116 | 124 | 974,000 |
2001/04/03 | 112 | 124 | 111 | 116 | 949,000 |
2001/04/02 | 111 | 113 | 110 | 113 | 658,000 |
2001/03/30 | 114 | 116 | 110 | 113 | 930,000 |
2001/03/29 | 117 | 123 | 110 | 119 | 666,000 |
2001/03/28 | 133 | 133 | 116 | 125 | 1,997,000 |
2001/03/27 | 143 | 144 | 124 | 124 | 2,645,000 |
2001/03/26 | 127 | 139 | 122 | 135 | 6,868,000 |
2001/03/23 | 99 | 116 | 98 | 112 | 6,234,000 |
2001/03/22 | 94 | 101 | 89 | 98 | 2,691,000 |
2001/03/21 | 82 | 97 | 81 | 97 | 3,211,000 |
2001/03/19 | 88 | 88 | 81 | 84 | 1,407,000 |
2001/03/16 | 83 | 97 | 82 | 84 | 5,534,000 |
2001/03/15 | 70 | 87 | 67 | 81 | 1,331,000 |
2001/03/14 | 69 | 74 | 67 | 73 | 382,000 |
2001/03/13 | 70 | 75 | 65 | 65 | 482,000 |
2001/03/12 | 68 | 80 | 67 | 70 | 608,000 |
2001/03/09 | 64 | 67 | 63 | 67 | 197,000 |
2001/03/08 | 62 | 63 | 62 | 63 | 34,000 |
2001/03/07 | 63 | 63 | 62 | 62 | 72,000 |
2001/03/06 | 63 | 63 | 62 | 63 | 27,000 |
2001/03/05 | 63 | 64 | 62 | 63 | 101,000 |
2001/03/02 | 64 | 64 | 63 | 63 | 109,000 |
2001/03/01 | 64 | 66 | 63 | 64 | 115,000 |
2001/02/28 | 64 | 65 | 64 | 65 | 166,000 |
2001/02/27 | 64 | 65 | 63 | 63 | 199,000 |
2001/02/26 | 63 | 63 | 62 | 63 | 78,000 |
2001/02/23 | 61 | 63 | 61 | 63 | 51,000 |
2001/02/22 | 63 | 63 | 61 | 61 | 67,000 |
2001/02/21 | 63 | 63 | 62 | 63 | 61,000 |
2001/02/20 | 63 | 63 | 62 | 63 | 128,000 |
2001/02/19 | 62 | 62 | 62 | 62 | 74,000 |
2001/02/16 | 64 | 64 | 60 | 62 | 417,000 |
2001/02/15 | 63 | 64 | 62 | 64 | 40,000 |
2001/02/14 | 62 | 63 | 61 | 63 | 58,000 |
2001/02/13 | 63 | 63 | 61 | 61 | 44,000 |
2001/02/09 | 62 | 63 | 62 | 62 | 94,000 |
2001/02/08 | 61 | 62 | 61 | 62 | 15,000 |
2001/02/07 | 62 | 62 | 61 | 62 | 97,000 |
2001/02/06 | 61 | 63 | 61 | 62 | 28,000 |
2001/02/05 | 64 | 64 | 62 | 63 | 29,000 |
2001/02/02 | 63 | 64 | 62 | 64 | 28,000 |
2001/02/01 | 63 | 63 | 62 | 62 | 34,000 |
2001/01/31 | 66 | 67 | 62 | 62 | 179,000 |
2001/01/30 | 63 | 63 | 61 | 63 | 144,000 |
2001/01/29 | 62 | 62 | 61 | 61 | 82,000 |
2001/01/26 | 61 | 63 | 61 | 61 | 35,000 |
2001/01/25 | 61 | 62 | 61 | 61 | 19,000 |
2001/01/24 | 63 | 63 | 62 | 63 | 79,000 |
2001/01/23 | 63 | 63 | 61 | 63 | 32,000 |
2001/01/22 | 63 | 63 | 61 | 63 | 136,000 |
2001/01/19 | 60 | 61 | 59 | 61 | 100,000 |
2001/01/18 | 59 | 61 | 59 | 60 | 87,000 |
2001/01/17 | 60 | 60 | 59 | 60 | 101,000 |
2001/01/16 | 58 | 60 | 58 | 60 | 53,000 |
2001/01/15 | 57 | 59 | 57 | 57 | 62,000 |
2001/01/12 | 56 | 58 | 56 | 58 | 52,000 |
2001/01/11 | 58 | 60 | 55 | 56 | 150,000 |
2001/01/10 | 59 | 60 | 58 | 58 | 82,000 |
2001/01/09 | 60 | 61 | 59 | 59 | 47,000 |
2001/01/05 | 60 | 62 | 60 | 61 | 55,000 |
2001/01/04 | 63 | 64 | 62 | 62 | 96,000 |