[7246 東証1部] プレス工 日足 時系列データ (2007年)

[7246 東証1部] プレス工 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28523.00529.00492.00510.00437000225055000
2007-12-27531.00531.00522.00526.00410000215467000
2007-12-26517.00530.00516.00530.00405000212809000
2007-12-25520.00520.00514.00516.00458000237163000
2007-12-21505.00518.00505.00514.00807000413375000
2007-12-20527.00529.00500.00504.001731000887980000
2007-12-19529.00534.00527.00527.00335000177688000
2007-12-18528.00535.00526.00529.00849000450089000
2007-12-17543.00544.00530.00531.00337000181065000
2007-12-14547.00557.00542.00545.00602000329767000
2007-12-13561.00563.00552.00554.00447000249100000
2007-12-12563.00569.00555.00568.00435000245643000
2007-12-11574.00577.00571.00573.00213000122178000
2007-12-10582.00582.00571.00574.00354000203692000
2007-12-07581.00589.00581.00581.00695000406523000
2007-12-06580.00583.00576.00580.00586000339670000
2007-12-05572.00580.00557.00579.00707000406098000
2007-12-04581.00581.00572.00577.00472000271822000
2007-12-03584.00587.00574.00582.00447000259696000
2007-11-30573.00586.00571.00581.00787000456403000
2007-11-29564.00571.00564.00571.00786000447185000
2007-11-28558.00558.00550.00554.00630000348505000
2007-11-27523.00559.00519.00558.001415000768561000
2007-11-26518.00533.00513.00529.001180000618436000
2007-11-22504.00520.00490.00515.00876000444846000
2007-11-21514.00514.00496.00499.00510000256973000
2007-11-20480.00515.00480.00513.001131000560402000
2007-11-19531.00537.00506.00509.001202000623028000
2007-11-16545.00552.00531.00533.00583000312747000
2007-11-15564.00570.00556.00561.00606000341955000
2007-11-14549.00567.00547.00567.001198000668070000
2007-11-13524.00550.00518.00529.00797000422772000
2007-11-12531.00536.00518.00534.00807000426337000
2007-11-09550.00567.00549.00561.00959000537444000
2007-11-08546.00552.00525.00546.00694000376542000
2007-11-07575.00575.00563.00564.00535000303806000
2007-11-06555.00578.00552.00573.001168000663965000
2007-11-05575.00580.00568.00572.001523000874875000
2007-11-02550.00573.00543.00571.0017840001004986000
2007-11-01548.00558.00546.00558.0019750001092082000
2007-10-31515.00539.00510.00538.001843000971253000
2007-10-30533.00536.00522.00528.00842000444466000
2007-10-29524.00537.00521.00530.001017000540596000
2007-10-26514.00517.00510.00515.00500000257233000
2007-10-25530.00530.00514.00515.00841000437393000
2007-10-24525.00532.00522.00523.00479000252403000
2007-10-23526.00533.00521.00523.00392000206054000
2007-10-22515.00527.00515.00526.00530000276953000
2007-10-19534.00537.00530.00535.00305000162828000
2007-10-18526.00541.00525.00541.00732000391298000
2007-10-17529.00531.00517.00522.00847000442468000
2007-10-16544.00544.00534.00536.00621000334067000
2007-10-15536.00545.00532.00545.00874000470692000
2007-10-12535.00540.00532.00532.00786000421544000
2007-10-11525.00542.00525.00541.001554000830454000
2007-10-10526.00528.00521.00523.00737000387230000
2007-10-09520.00530.00517.00526.00804000421823000
2007-10-05508.00523.00507.00518.001412000730532000
2007-10-04511.00511.00500.00503.00553000279504000
2007-10-03497.00518.00495.00511.001409000718575000
2007-10-02490.00497.00490.00497.00585000289184000
2007-10-01482.00494.00472.00484.00465000226630000
2007-09-28495.00495.00477.00477.001143000551045000
2007-09-27471.00487.00469.00485.001148000551593000
2007-09-26447.00467.00445.00466.00891000408115000
2007-09-25440.00450.00433.00446.00363000160567000
2007-09-21443.00443.00435.00438.00348000152374000
2007-09-20451.00451.00445.00449.00558000250486000
2007-09-19448.00455.00446.00450.00444000199644000
2007-09-18443.00443.00433.00433.00562000246094000
2007-09-14438.00446.00434.00438.001164000510926000
2007-09-13443.00452.00438.00444.00374000167031000
2007-09-12453.00461.00444.00447.00705000317721000
2007-09-11457.00461.00450.00454.00603000274532000
2007-09-10452.00462.00452.00459.00838000383054000
2007-09-07471.00476.00464.00472.00660000309545000
2007-09-06460.00480.00455.00478.00930000436897000
2007-09-05479.00479.00464.00465.00922000435814000
2007-09-04474.00482.00470.00478.00280000133505000
2007-09-03481.00481.00472.00476.00510000243417000
2007-08-31465.00489.00465.00489.00872000417290000
2007-08-30471.00472.00457.00464.00776000359271000
2007-08-29453.00467.00452.00466.00662000305161000
2007-08-28460.00474.00460.00472.00399000187379000
2007-08-27467.00479.00467.00469.00532000250141000
2007-08-24459.00472.00459.00466.00682000317810000
2007-08-23452.00466.00452.00464.001176000541365000
2007-08-22431.00462.00429.00451.001554000702356000
2007-08-21416.00440.00415.00431.00948000408360000
2007-08-20415.00425.00411.00413.00749000311374000
2007-08-17435.00439.00398.00401.00888000369844000
2007-08-16439.00447.00434.00445.001041000457965000
2007-08-15470.00470.00448.00449.001703000779985000
2007-08-14468.00474.00462.00473.001104000518135000
2007-08-13451.00473.00445.00456.001548000713228000
2007-08-10451.00453.00426.00431.0024290001059470000
2007-08-09490.00495.00454.00461.0030330001421920000
2007-08-08495.00503.00485.00489.001303000640599000
2007-08-07511.00517.00493.00495.001746000873054000
2007-08-06508.00519.00501.00518.0027960001428712000
2007-08-03484.00513.00481.00507.0040340002028033000
2007-08-02467.00467.00446.00458.00489000223423000
2007-08-01470.00474.00457.00458.00828000384987000
2007-07-31480.00482.00468.00480.00868000414750000
2007-07-30445.00467.00445.00460.00757000347848000
2007-07-27450.00457.00447.00450.00801000362129000
2007-07-26474.00479.00463.00463.001082000510177000
2007-07-25477.00481.00468.00476.001004000476749000
2007-07-24480.00483.00474.00479.00862000412399000
2007-07-23495.00498.00487.00487.00515000252201000
2007-07-20497.00503.00497.00500.00491000245395000
2007-07-19498.00502.00495.00497.00308000153383000
2007-07-18508.00509.00499.00499.00591000298447000
2007-07-17504.00504.00499.00503.00403000202076000
2007-07-13499.00503.00497.00501.00378000188849000
2007-07-12501.00505.00492.00494.00836000416703000
2007-07-11510.00510.00501.00502.00815000410986000
2007-07-10512.00513.00507.00509.00398000203092000
2007-07-09506.00513.00506.00509.00321000163573000
2007-07-06510.00513.00500.00504.001034000522775000
2007-07-05510.00517.00509.00514.00942000483363000
2007-07-04514.00516.00508.00509.00735000376293000
2007-07-03516.00523.00513.00518.00811000420195000
2007-07-02521.00523.00517.00521.00858000446365000
2007-06-29510.00523.00507.00522.001350000699819000
2007-06-28499.00507.00498.00506.00766000385166000
2007-06-27499.00500.00495.00497.00460000228549000
2007-06-26495.00499.00494.00498.00359000178460000
2007-06-25500.00508.00498.00499.00651000328013000
2007-06-22514.00514.00501.00507.00822000416402000
2007-06-21511.00516.00510.00514.00595000305028000
2007-06-20518.00523.00513.00514.00907000469178000
2007-06-19516.00521.00516.00516.00721000374355000
2007-06-18523.00524.00518.00521.00526000273958000
2007-06-15522.00522.00512.00520.001156000599509000
2007-06-14507.00522.00506.00517.001329000685617000
2007-06-13489.00504.00486.00501.001449000716104000
2007-06-12509.00509.00496.00499.00925000462985000
2007-06-11517.00517.00507.00513.00921000472844000
2007-06-08522.00525.00512.00516.001467000760155000
2007-06-07490.00533.00486.00528.0028450001469260000
2007-06-06485.00494.00485.00491.00923000451667000
2007-06-05479.00484.00475.00481.00905000433917000
2007-06-04482.00482.00474.00475.00792000378649000
2007-06-01466.00471.00465.00467.00748000349765000
2007-05-31469.00470.00460.00462.00664000307591000
2007-05-30473.00474.00465.00467.00528000246916000
2007-05-29463.00472.00462.00470.00426000199304000
2007-05-28463.00467.00459.00462.00547000252456000
2007-05-25470.00470.00461.00464.00558000259106000
2007-05-24469.00474.00468.00472.00449000211681000
2007-05-23473.00477.00465.00473.00745000351827000
2007-05-22465.00467.00445.00453.001792000812645000
2007-05-21477.00477.00462.00463.001071000503569000
2007-05-18500.00500.00464.00477.00839000403697000
2007-05-17502.00504.00497.00498.00541000270613000
2007-05-16497.00503.00492.00493.00490000243257000
2007-05-15500.00505.00494.00497.00804000400391000
2007-05-14528.00532.00502.00507.001343000689567000
2007-05-11534.00535.00523.00529.00520000274334000
2007-05-10544.00547.00539.00541.00441000239223000
2007-05-09538.00544.00536.00543.00393000212404000
2007-05-08543.00544.00539.00540.00313000169394000
2007-05-07544.00545.00541.00542.00363000197074000
2007-05-02545.00545.00535.00540.00580000312831000
2007-05-01536.00539.00534.00538.00361000193957000
2007-04-27532.00538.00525.00533.00548000290937000
2007-04-26516.00527.00516.00525.00663000345734000
2007-04-25526.00531.00526.00527.00258000136237000
2007-04-24523.00535.00523.00533.00418000222385000
2007-04-23533.00537.00528.00532.00508000270077000
2007-04-20538.00542.00533.00535.00513000274766000
2007-04-19534.00536.00526.00533.00617000328439000
2007-04-18516.00532.00516.00531.00655000346052000
2007-04-17523.00529.00514.00516.00947000492212000
2007-04-16525.00529.00523.00525.00680000357390000
2007-04-13542.00543.00527.00527.00746000397454000
2007-04-12541.00544.00537.00540.00605000326946000
2007-04-11558.00558.00546.00547.00768000422097000
2007-04-10567.00567.00556.00559.00585000327798000
2007-04-09560.00561.00553.00557.00713000396380000
2007-04-06555.00559.00551.00553.00367000203595000
2007-04-05555.00562.00555.00558.00378000210779000
2007-04-04561.00563.00552.00554.001066000592774000
2007-04-03563.00567.00555.00559.00763000426975000
2007-04-02583.00588.00559.00563.00998000566744000
2007-03-30579.00584.00569.00582.00614000354628000
2007-03-29562.00581.00558.00577.001067000608021000
2007-03-28573.00574.00564.00567.00549000312120000
2007-03-27573.00578.00569.00571.00468000267693000
2007-03-26575.00576.00571.00576.00385000221097000
2007-03-23564.00571.00560.00571.00698000395833000
2007-03-22569.00569.00563.00564.00422000238755000
2007-03-20563.00563.00552.00555.00799000444971000
2007-03-19550.00559.00546.00553.00482000266201000
2007-03-16569.00569.00550.00551.00899000499300000
2007-03-15565.00589.00565.00569.00563000322212000
2007-03-14570.00577.00560.00561.00558000316118000
2007-03-13590.00592.00582.00584.00627000367927000
2007-03-12597.00598.00585.00590.00364000214803000
2007-03-09590.00593.00589.00591.00528000311853000
2007-03-08570.00584.00570.00583.00403000232781000
2007-03-07600.00600.00571.00572.00619000359766000
2007-03-06548.00571.00548.00571.00914000516010000
2007-03-05574.00579.00549.00553.001214000683221000
2007-03-02595.00605.00584.00594.00781000463453000
2007-03-01610.00621.00602.00603.001207000734050000
2007-02-28552.00605.00552.00604.001655000960304000
2007-02-27637.00637.00626.00632.001088000688057000
2007-02-26639.00640.00632.00635.00861000547672000
2007-02-23639.00640.00630.00632.00745000472798000
2007-02-22624.00638.00621.00637.001489000941580000
2007-02-21610.00625.00610.00619.001424000881831000
2007-02-20609.00609.00603.00608.00607000367967000
2007-02-19603.00609.00600.00603.00760000460067000
2007-02-16596.00602.00595.00595.00517000308810000
2007-02-15609.00612.00596.00599.00821000494031000
2007-02-14608.00608.00603.00605.00544000329452000
2007-02-13606.00612.00604.00607.00646000392516000
2007-02-09586.00611.00581.00606.001126000676545000
2007-02-08595.00598.00587.00587.00478000282533000
2007-02-07603.00603.00589.00593.001056000627545000
2007-02-06597.00608.00595.00606.001103000665273000
2007-02-05598.00598.00587.00587.00819000486713000
2007-02-02599.00607.00596.00597.001304000783793000
2007-02-01590.00596.00586.00595.001183000701736000
2007-01-31577.00588.00575.00586.00962000559138000
2007-01-30581.00585.00574.00575.00771000447936000
2007-01-29570.00578.00563.00578.00480000275608000
2007-01-26561.00569.00559.00568.00590000332551000
2007-01-25580.00581.00565.00566.00627000359526000
2007-01-24581.00581.00574.00578.00822000474306000
2007-01-23579.00581.00572.00579.00431000249211000
2007-01-22582.00584.00577.00579.00490000283954000
2007-01-19585.00587.00570.00577.00950000548979000
2007-01-18590.00590.00577.00580.00589000343455000
2007-01-17579.00589.00571.00582.001161000674471000
2007-01-16561.00574.00561.00572.001100000624708000
2007-01-15555.00558.00551.00555.00899000498684000
2007-01-12542.00555.00542.00552.001039000569935000
2007-01-11556.00562.00536.00540.001400000764502000
2007-01-10570.00570.00555.00556.00719000402160000
2007-01-09565.00576.00560.00571.00653000372376000
2007-01-05595.00595.00567.00570.00878000506704000
2007-01-04598.00598.00591.00594.00205000121627000

   ※ 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