[7246 東証1部] プレス工業 日足 時系列データ

[7246 東証1部] プレス工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29566.00576.00563.00575.00384100219379900
2017-03-28557.00566.00556.00564.00431600242569100
2017-03-27549.00553.00546.00550.00239300131668100
2017-03-24557.00563.00551.00559.00241100134722200
2017-03-23555.00557.00550.00551.00371500205268800
2017-03-22566.00570.00558.00558.00290400163538100
2017-03-21580.00582.00576.00576.00317500183634300
2017-03-17585.00587.00581.00586.00409300239271000
2017-03-16579.00586.00577.00585.00409000237964400
2017-03-15584.00587.00579.00585.00181900106163800
2017-03-14592.00592.00577.00585.00250400146431900
2017-03-13587.00590.00584.00586.00320000187642100
2017-03-10599.00602.00588.00593.00471200280686900
2017-03-09585.00597.00583.00594.00530300313977700
2017-03-08575.00582.00574.00580.00305100176581600
2017-03-07581.00583.00573.00573.00239200137919400
2017-03-06580.00589.00580.00583.00233900136672900
2017-03-03579.00584.00575.00578.00253400146594000
2017-03-02579.00587.00575.00577.00219700127220800
2017-03-01566.00570.00560.00569.00360800204082700
2017-02-28566.00581.00566.00570.00470700270819400
2017-02-27560.00563.00553.00560.00229300128282300
2017-02-24568.00572.00562.00565.00201900114383400
2017-02-23571.00571.00563.00568.00179400101750100
2017-02-22575.00575.00568.00571.0016750095703400
2017-02-21564.00573.00560.00573.00194200110579200
2017-02-20562.00566.00559.00562.00186400104883000
2017-02-17559.00569.00552.00566.00315600178193200
2017-02-16564.00578.00557.00569.00613400349733600
2017-02-15558.00577.00557.00567.00712200404751000
2017-02-14609.00609.00546.00549.001180800671057300
2017-02-13541.00543.00536.00541.00400600216499200
2017-02-10519.00541.00515.00541.00645100342192200
2017-02-09512.00520.00512.00518.00300000155030900
2017-02-08512.00521.00511.00518.0017700091356600
2017-02-07516.00517.00511.00512.00220300113186500
2017-02-06524.00526.00515.00520.00225300117069000
2017-02-03512.00525.00512.00518.00422300219343200
2017-02-02522.00525.00508.00510.00327100168556700
2017-02-01509.00522.00506.00519.00370000190726900
2017-01-31508.00516.00508.00513.00345100176891900
2017-01-30518.00519.00509.00515.00311000159901800
2017-01-27514.00519.00510.00516.00386200198942400
2017-01-26511.00512.00505.00509.00324400165159700
2017-01-25506.00509.00499.00505.00414400208780000
2017-01-24497.00504.00494.00498.00485700241375100
2017-01-23507.00509.00499.00506.00306400155114100
2017-01-20511.00516.00506.00513.00331500169967000
2017-01-19516.00517.00508.00514.00201000102993200
2017-01-18503.00511.00495.00510.00307500154594400
2017-01-17515.00515.00506.00507.00406300207063700
2017-01-16524.00527.00511.00518.00310500160524300
2017-01-13518.00529.00518.00526.00336500176988900
2017-01-12527.00529.00518.00523.00299800156659900
2017-01-11530.00532.00525.00529.00342900180922000
2017-01-10524.00534.00521.00529.00289800153021700
2017-01-06534.00536.00524.00529.00451700238427700
2017-01-05535.00542.00532.00540.00673400362388600
2017-01-04526.00538.00525.00537.00588200314227800
2016-12-30510.00517.00504.00516.00362900185690900
2016-12-29517.00517.00509.00512.00307200157400800
2016-12-28517.00523.00508.00522.00312700162203900
2016-12-27516.00523.00511.00517.00415900215017300
2016-12-26536.00536.00514.00515.00514100267654700
2016-12-22538.00538.00528.00532.00388100206529000
2016-12-21547.00549.00534.00538.00454200245913100
2016-12-20545.00549.00541.00548.00250900136867100
2016-12-19550.00550.00542.00548.00250800136996900
2016-12-16550.00554.00546.00552.00312000171975500
2016-12-15542.00551.00539.00544.00447300243497100
2016-12-14535.00543.00533.00541.00335800180798300
2016-12-13530.00534.00522.00532.00238400125850900
2016-12-12533.00538.00525.00532.00391600208212000
2016-12-09534.00535.00521.00533.00362100191936200
2016-12-08511.00531.00511.00530.00492200256508900
2016-12-07503.00513.00503.00507.00335300170686700
2016-12-06500.00505.00496.00502.00370600185627300
2016-12-05500.00500.00493.00495.00286500141949200
2016-12-02497.00507.00493.00506.00434500218522700
2016-12-01507.00507.00495.00497.00300800150897900
2016-11-30495.00500.00488.00499.00437000216682700
2016-11-29495.00497.00487.00492.00497800244571400
2016-11-28503.00503.00492.00499.00425700211484000
2016-11-25491.00506.00491.00503.00752300376730700
2016-11-24488.00489.00481.00485.00371100179398500
2016-11-22482.00486.00474.00482.00544700261218100
2016-11-21481.00486.00476.00481.00460900222280000
2016-11-18459.00477.00458.00474.00493100231610700
2016-11-17451.00456.00447.00454.00380400172121700
2016-11-16462.00462.00453.00456.00458800209357500
2016-11-15461.00465.00454.00457.00366400167591500
2016-11-14451.00464.00450.00462.00425300195702100
2016-11-11449.00458.00439.00445.00779100347569400
2016-11-10438.00448.00436.00444.001175300520186200
2016-11-09470.00476.00412.00422.001313800574329200
2016-11-08487.00503.00437.00453.001262700589177200
2016-11-07493.00499.00489.00495.00673100332627000
2016-11-04486.00489.00481.00485.00358800173904500
2016-11-02503.00507.00492.00497.00505200251758700
2016-11-01512.00513.00504.00513.00410200208987900
2016-10-31512.00515.00507.00511.00526800269135000
2016-10-28499.00511.00499.00510.00676200341757400
2016-10-27496.00507.00495.00499.00377000188658400
2016-10-26495.00498.00492.00495.00412400204542400
2016-10-25505.00509.00494.00497.00566100282842100
2016-10-24497.00505.00495.00504.00316000158179700
2016-10-21493.00501.00492.00499.00472600235294600
2016-10-20476.00494.00474.00491.00546100266208500
2016-10-19473.00479.00468.00476.00230900109456000
2016-10-18479.00479.00470.00476.00235900112207200
2016-10-17470.00480.00470.00479.00348300166422600
2016-10-14465.00474.00463.00470.00304300142518400
2016-10-13470.00472.00462.00466.00404400188385300
2016-10-12470.00476.00467.00471.00218100102885100
2016-10-11482.00487.00474.00476.00440200211592300
2016-10-07481.00482.00475.00482.00209300100365700
2016-10-06470.00486.00470.00478.00598100286415900
2016-10-05451.00467.00449.00464.00546000251671600
2016-10-04443.00448.00440.00447.00472700210285800
2016-10-03436.00446.00435.00441.00613800270494700
2016-09-30430.00431.00424.00428.00256900109844700
2016-09-29426.00440.00423.00437.00383100166651400
2016-09-28425.00425.00418.00422.00256700107961200
2016-09-27422.00428.00410.00428.00471400198368100
2016-09-26432.00437.00429.00431.0012650054782500
2016-09-23432.00440.00423.00436.00420600182326900
2016-09-21427.00440.00417.00440.00257500110794600
2016-09-20428.00433.00424.00428.00357400153074800
2016-09-16423.00432.00421.00423.00317400135331400
2016-09-15426.00429.00421.00421.0021900092703700
2016-09-14432.00436.00429.00430.00239800103681900
2016-09-13448.00454.00430.00436.00680600299068300
2016-09-12440.00441.00433.00440.00323400141575100
2016-09-09443.00452.00443.00448.00357000159806000
2016-09-08437.00445.00435.00442.00341300150405600
2016-09-07436.00439.00431.00439.00287700125437800
2016-09-06444.00446.00435.00444.00357800157751700
2016-09-05456.00458.00444.00446.00385200173153700
2016-09-02448.00454.00445.00448.00291700130697500
2016-09-01444.00458.00444.00450.00278100125569300
2016-08-31442.00450.00438.00444.00468100208194200
2016-08-30430.00439.00429.00436.00397100172414100
2016-08-29435.00435.00429.00431.00257000111130200
2016-08-26418.00423.00413.00419.0019330081098400
2016-08-25426.00430.00416.00422.00244300103324900
2016-08-24425.00431.00421.00423.00302100128314600
2016-08-23432.00434.00420.00422.00537400229586000
2016-08-22426.00438.00416.00433.00624200267908200
2016-08-19413.00439.00411.00431.00877300375904900
2016-08-18394.00416.00393.00407.00862100350797100
2016-08-17369.00398.00369.00397.00660100256814800
2016-08-16374.00387.00370.00372.00388600146674200
2016-08-15378.00379.00370.00372.0023690088218500
2016-08-12379.00383.00374.00381.0017180065242200
2016-08-10383.00386.00375.00376.00373700141314900
2016-08-09388.00394.00379.00389.00464100178589500
2016-08-08375.00392.00363.00389.00934800355233400
2016-08-05359.00364.00352.00352.00375200133917800
2016-08-04351.00363.00349.00360.00404300144046100
2016-08-03349.00352.00344.00348.00365700127515800
2016-08-02366.00366.00354.00356.00437800157341200
2016-08-01379.00379.00367.00372.00414100154521900
2016-07-29374.00383.00368.00382.00381400143537000
2016-07-28375.00381.00370.00376.00275200103590400
2016-07-27371.00379.00369.00377.00428400160804900
2016-07-26372.00374.00364.00365.00420900154616500
2016-07-25372.00377.00369.00374.00456200170373900
2016-07-22358.00365.00356.00361.00310900111726700
2016-07-21368.00371.00364.00366.00310000113714500
2016-07-20361.00365.00355.00364.00354300127639100
2016-07-19360.00364.00355.00362.00309100111126900
2016-07-15355.00366.00352.00363.00422800152472500
2016-07-14350.00352.00344.00350.0022820079583900
2016-07-13357.00360.00350.00352.00353300125064300
2016-07-12340.00350.00337.00344.00529000182790600
2016-07-11320.00334.00318.00331.00399100130338400
2016-07-08324.00326.00314.00314.0030560097619900
2016-07-07318.00325.00316.00319.00438300140583900
2016-07-06318.00320.00311.00319.00502200158353300
2016-07-05330.00331.00323.00325.0018210059522700
2016-07-04326.00332.00320.00331.00587900191865200
2016-07-01337.00342.00330.00331.00385600129152800
2016-06-30339.00341.00334.00338.00333700112893600
2016-06-29330.00338.00322.00333.00573700190855800
2016-06-28318.00328.00315.00324.00378300121683900
2016-06-27330.00336.00322.00325.00369400120526000
2016-06-24355.00355.00321.00326.00556600186221800
2016-06-23347.00349.00341.00348.00469000162414100
2016-06-22354.00356.00347.00349.00374200131409900
2016-06-21352.00357.00349.00355.0022860080901400
2016-06-20348.00360.00345.00358.00311500111055300
2016-06-17345.00353.00338.00341.001108200379720500
2016-06-16356.00357.00337.00338.00485900166907500
2016-06-15357.00363.00351.00360.00375300134651000
2016-06-14364.00367.00358.00361.00342000123757700
2016-06-13372.00379.00366.00369.00485300180145400
2016-06-10388.00389.00378.00379.00493700189498400
2016-06-09383.00392.00383.00389.00394200153313000
2016-06-08387.00387.00378.00382.00531300202684800
2016-06-07386.00393.00386.00388.0025160097928300
2016-06-06387.00389.00382.00386.00438200168804300
2016-06-03399.00403.00393.00397.00303500120776400
2016-06-02410.00410.00398.00401.00415200167184400
2016-06-01412.00419.00410.00411.00294500121805700
2016-05-31420.00420.00411.00420.00288000120266600
2016-05-30421.00428.00416.00420.0019100080127100
2016-05-27419.00423.00415.00420.00297600124952400
2016-05-26409.00420.00409.00416.00538900222816100
2016-05-25400.00404.00395.00401.00264100105806600
2016-05-24388.00394.00383.00393.00496200193981000
2016-05-23383.00391.00372.00388.00399700153549700
2016-05-20380.00385.00377.00384.00271600103758200
2016-05-19381.00384.00371.00381.00297500112396300
2016-05-18375.00382.00365.00376.00391900147137100
2016-05-17375.00379.00367.00377.00459200171250700
2016-05-16356.00374.00356.00369.00718800264445200
2016-05-13384.00384.00345.00351.00707500257632200
2016-05-12377.00386.00374.00386.0025910098517700
2016-05-11394.00397.00381.00383.00272000104949900
2016-05-10380.00389.00376.00388.00372000142892300
2016-05-09375.00380.00372.00378.00434800163789400
2016-05-06364.00375.00360.00373.00773500284498100
2016-05-02365.00368.00360.00363.00340700123652000
2016-04-28397.00400.00379.00380.00599100233373200
2016-04-27387.00393.00382.00393.00335600130495600
2016-04-26393.00393.00382.00387.0017150066185600
2016-04-25397.00399.00389.00394.0022780089730900
2016-04-22380.00394.00379.00393.00307500118930300
2016-04-21385.00385.00378.00383.0025230096406900
2016-04-20383.00386.00375.00377.0024260092242100
2016-04-19374.00384.00374.00380.0024960094357000
2016-04-18365.00373.00364.00367.0018250067175100
2016-04-15379.00386.00377.00382.00293100111822800
2016-04-14379.00385.00374.00385.00423700161632800
2016-04-13363.00375.00362.00372.00443800163706100
2016-04-12350.00364.00348.00360.00435700156469300
2016-04-11356.00357.00345.00350.00476200166004100
2016-04-08350.00364.00346.00359.00424200150755500
2016-04-07359.00363.00350.00356.00489600174293100
2016-04-06358.00362.00348.00355.00401700142619400
2016-04-05365.00368.00353.00358.00787500282705800
2016-04-04364.00370.00358.00366.00500700183066500
2016-04-01381.00381.00363.00364.00592100218212300
2016-03-31391.00391.00378.00379.00651400249367800
2016-03-30397.00400.00386.00386.00396700155787000
2016-03-29402.00406.00399.00402.00252900101525200
2016-03-28406.00412.00402.00408.00257300104538200
2016-03-25405.00407.00399.00403.00475500191034300
2016-03-24407.00410.00403.00405.00273600111098800
2016-03-23414.00423.00405.00406.00504500207826300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog