[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 
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
2016-03-22411.00418.00408.00414.00372500153724000
2016-03-18405.00410.00399.00403.00420100169077400
2016-03-17402.00415.00400.00404.00436400177708300
2016-03-16404.00405.00400.00400.00322900129734400
2016-03-15414.00415.00403.00405.00374200152487500
2016-03-14408.00421.00408.00416.00281300116785100
2016-03-11398.00406.00395.00404.00448600180032500
2016-03-10399.00410.00398.00406.00402900163772600
2016-03-09402.00406.00390.00394.00292200115396500
2016-03-08408.00419.00401.00404.00603500245778200
2016-03-07412.00419.00408.00410.00555600229368400
2016-03-04389.00412.00386.00410.00678700272073800
2016-03-03380.00393.00379.00391.00673400260645300
2016-03-02385.00386.00378.00383.001024200391637300
2016-03-01391.00393.00372.00377.00707400267844400
2016-02-29397.00407.00387.00387.00535900211880000
2016-02-26381.00393.00380.00389.00437100169463800
2016-02-25383.00390.00374.00379.00497000189232600
2016-02-24373.00382.00370.00379.00703800265192500
2016-02-23390.00394.00379.00380.00469500180510200
2016-02-22388.00393.00385.00391.0018870073475200
2016-02-19395.00396.00384.00393.00295000115042400
2016-02-18396.00401.00385.00400.00974800384307700
2016-02-17396.00403.00380.00386.00918300356296200
2016-02-16407.00410.00395.00399.001105600445326500
2016-02-15421.00430.00411.00415.00437600183213700
2016-02-12409.00415.00398.00399.00637700260054500
2016-02-10435.00439.00411.00419.00527600222175300
2016-02-09448.00449.00427.00432.00334300145627500
2016-02-08448.00467.00441.00462.00327200149341100
2016-02-05455.00457.00448.00452.0021240095970800
2016-02-04461.00467.00455.00460.0018900087193000
2016-02-03472.00476.00462.00466.00272000127698600
2016-02-02490.00491.00481.00483.0017150083231900
2016-02-01499.00500.00490.00497.00248000122677900
2016-01-29472.00485.00460.00484.00376400178550900
2016-01-28471.00476.00463.00467.0014030065815400
2016-01-27461.00472.00461.00470.0014730069063400
2016-01-26465.00465.00453.00453.0018440084361700
2016-01-25477.00481.00465.00473.00244500115582700
2016-01-22462.00469.00453.00469.00346200159818900
2016-01-21457.00470.00449.00449.00373500171612100
2016-01-20467.00469.00457.00459.00330700152602200
2016-01-19464.00477.00463.00469.0015440072584900
2016-01-18468.00470.00462.00467.00249400116477200
2016-01-15481.00481.00469.00472.0020260096037400
2016-01-14476.00478.00468.00475.00325700153991100
2016-01-13477.00489.00477.00484.0017630085080100
2016-01-12480.00487.00469.00470.00309200147229600
2016-01-08483.00495.00480.00486.00253100123290200
2016-01-07499.00500.00485.00486.00290300142560100
2016-01-06504.00509.00496.00499.00220900110131000
2016-01-05505.00512.00503.00504.0013660069155100
2016-01-04531.00531.00505.00507.00397400204248300
2015-12-30526.00531.00526.00529.0010320054513600
2015-12-29520.00525.00516.00525.0011980062461200
2015-12-28510.00528.00510.00522.0016920088569100
2015-12-25528.00528.00507.00510.00243800125444500
2015-12-24532.00533.00520.00521.0017850093884300
2015-12-22525.00531.00524.00526.00224400118418600
2015-12-21523.00529.00521.00527.00255000133801500
2015-12-18532.00546.00527.00529.00384100205001300
2015-12-17538.00544.00536.00536.00270700145969600
2015-12-16533.00536.00527.00531.0014590077443100
2015-12-15532.00535.00525.00528.00255600135231800
2015-12-14526.00534.00521.00531.00230600121739800
2015-12-11531.00542.00531.00536.00367000196226100
2015-12-10551.00551.00534.00534.00353400190397600
2015-12-09541.00551.00540.00547.00245700134230500
2015-12-08554.00556.00542.00543.00368700201093100
2015-12-07560.00560.00554.00554.00191800106743400
2015-12-04551.00556.00549.00551.00443300244706900
2015-12-03560.00567.00558.00561.00188000105519000
2015-12-02572.00572.00560.00563.00340600191826700

   ※ 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