[7246 東証1部] プレス工 日足 時系列データ (2008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 
2008-12-30120.00122.00118.00122.0049100059106000
2008-12-29113.00117.00112.00115.0021500024686000
2008-12-26111.00116.00109.00114.0033600037889000
2008-12-25117.00117.00109.00111.0043700049839000
2008-12-24111.00111.00107.00107.0030900033744000
2008-12-22115.00115.00111.00112.0029300033135000
2008-12-19110.00114.00110.00114.0037000041418000
2008-12-18109.00113.00109.00110.0067400074564000
2008-12-17121.00121.00110.00112.001260000143360000
2008-12-16122.00123.00118.00118.0058400070331000
2008-12-15117.00125.00116.00125.001082000131615000
2008-12-12114.00116.00112.00112.001169000133011000
2008-12-11118.00120.00113.00115.001122000130142000
2008-12-10118.00118.00112.00118.001290000149145000
2008-12-09119.00122.00112.00113.0083500097085000
2008-12-08115.00116.00111.00114.0068700078147000
2008-12-05112.00119.00110.00118.0062500071580000
2008-12-04110.00113.00106.00111.001005000110729000
2008-12-03123.00123.00112.00114.00891000103964000
2008-12-02125.00125.00121.00122.0078300096582000
2008-12-01135.00135.00130.00131.00880000115983000
2008-11-28136.00137.00133.00135.0057000076912000
2008-11-27131.00136.00129.00134.001121000148959000
2008-11-26138.00138.00126.00126.0073300095413000
2008-11-25137.00140.00130.00135.00963000129503000
2008-11-21126.00131.00122.00130.001206000151581000
2008-11-20136.00136.00131.00134.001012000135037000
2008-11-19140.00146.00138.00139.001631000229524000
2008-11-18142.00145.00138.00142.001610000227640000
2008-11-17144.00150.00143.00145.001595000232568000
2008-11-14160.00169.00142.00144.002805000427471000
2008-11-13167.00172.00140.00155.002413000388667000
2008-11-12188.00189.00175.00177.00829000149816000
2008-11-11195.00196.00189.00192.0037200071769000
2008-11-10195.00202.00194.00202.00991000196277000
2008-11-07191.00196.00175.00186.001343000250777000
2008-11-06225.00225.00205.00211.00813000174932000
2008-11-05231.00238.00225.00236.00785000182295000
2008-11-04218.00224.00217.00221.0034600075978000
2008-10-31226.00226.00205.00213.00850000183965000
2008-10-30200.00219.00193.00217.00890000185163000
2008-10-29216.00222.00181.00195.001389000279412000
2008-10-28170.00205.00165.00204.00964000175942000
2008-10-27181.00191.00172.00178.001785000329663000
2008-10-24220.00221.00191.00191.001421000292216000
2008-10-23221.00222.00208.00220.001591000339718000
2008-10-22239.00243.00234.00236.001171000279363000
2008-10-21248.00254.00240.00252.001353000335580000
2008-10-20213.00233.00212.00233.001077000242376000
2008-10-17217.00217.00203.00208.00855000178521000
2008-10-16225.00225.00200.00201.001053000224731000
2008-10-15221.00231.00216.00230.001145000255358000
2008-10-14229.00229.00213.00220.001100000243670000
2008-10-10185.00189.00175.00186.001490000272386000
2008-10-09200.00216.00198.00208.001455000298688000
2008-10-08223.00228.00190.00198.001818000380224000
2008-10-07216.00238.00216.00236.001208000278290000
2008-10-06285.00286.00248.00251.001312000347929000
2008-10-03274.00303.00274.00289.001334000389581000
2008-10-02304.00304.00279.00280.00806000234496000
2008-10-01303.00307.00299.00299.001211000366079000
2008-09-30259.00289.00259.00283.00706000195227000
2008-09-29297.00301.00288.00289.00494000145085000
2008-09-26307.00312.00298.00302.00513000154860000
2008-09-25318.00318.00307.00311.00346000107912000
2008-09-24316.00325.00311.00320.00568000180055000
2008-09-22335.00335.00318.00324.00595000193350000
2008-09-19325.00325.00281.00310.001682000512554000
2008-09-18301.00330.00299.00318.00669000204782000
2008-09-17314.00315.00309.00311.00644000200469000
2008-09-16305.00314.00299.00302.00545000165419000
2008-09-12335.00339.00326.00330.00475000158012000
2008-09-11342.00344.00328.00329.00623000207918000
2008-09-10331.00351.00331.00342.00626000214400000
2008-09-09360.00363.00340.00341.00605000211673000
2008-09-08353.00361.00351.00355.00555000197512000
2008-09-05342.00349.00340.00343.00983000338749000
2008-09-04371.00393.00365.00367.00841000318093000
2008-09-03384.00394.00371.00372.00401000153425000
2008-09-02408.00410.00385.00388.00334000132631000
2008-09-01430.00431.00402.00403.00530000218807000
2008-08-29418.00425.00418.00425.00282000119005000
2008-08-28405.00416.00404.00413.00467000192338000
2008-08-27422.00425.00402.00403.00598000245735000
2008-08-26433.00433.00424.00427.00613000261656000
2008-08-25446.00451.00441.00449.00244000109055000
2008-08-22446.00446.00437.00440.00229000100882000
2008-08-21451.00456.00444.00447.00282000126404000
2008-08-20450.00455.00446.00453.00366000165139000
2008-08-19448.00465.00443.00460.00541000245707000
2008-08-18449.00462.00448.00450.00303000137561000
2008-08-15437.00454.00437.00454.00470000209966000
2008-08-14435.00441.00431.00436.00635000276392000
2008-08-13453.00455.00441.00442.00746000332747000
2008-08-12473.00478.00466.00467.00381000179714000
2008-08-11456.00479.00456.00478.00562000264089000
2008-08-08455.00471.00448.00451.00725000331803000
2008-08-07465.00466.00445.00455.00610000275557000
2008-08-06459.00479.00458.00464.001209000560844000
2008-08-05436.00449.00435.00440.001020000449876000
2008-08-04466.00469.00435.00436.00709000314722000
2008-08-01486.00490.00476.00478.00698000335833000
2008-07-31499.00510.00491.00499.00749000372075000
2008-07-30480.00500.00478.00493.00656000321660000
2008-07-29461.00475.00459.00475.00559000260861000
2008-07-28457.00472.00453.00466.00586000272101000
2008-07-25478.00478.00459.00462.00299000139199000
2008-07-24464.00479.00459.00474.00534000250037000
2008-07-23467.00475.00463.00466.00458000213674000
2008-07-22456.00467.00445.00467.00477000217047000
2008-07-18455.00462.00445.00455.00899000409356000
2008-07-17449.00458.00446.00454.00409000184689000
2008-07-16440.00450.00435.00445.00664000294252000
2008-07-15432.00445.00428.00445.00588000258121000
2008-07-14449.00460.00436.00437.00516000229770000
2008-07-11469.00469.00447.00452.00736000335486000
2008-07-10479.00485.00471.00474.00695000331819000
2008-07-09467.00477.00462.00462.00625000293392000
2008-07-08460.00465.00445.00447.00371000167539000
2008-07-07461.00472.00453.00470.00363000167985000
2008-07-04449.00463.00448.00456.00473000215260000
2008-07-03453.00459.00441.00445.00565000253214000
2008-07-02474.00476.00454.00458.00542000251482000
2008-07-01483.00493.00473.00473.00447000216133000
2008-06-30489.00490.00474.00478.00381000183473000
2008-06-27478.00492.00464.00488.00513000247756000
2008-06-26506.00513.00497.00498.00379000191255000
2008-06-25494.00508.00493.00508.00450000226077000
2008-06-24501.00504.00492.00493.00394000196184000
2008-06-23498.00510.00493.00505.00328000165296000
2008-06-20515.00522.00506.00507.00453000231614000
2008-06-19538.00538.00518.00520.00504000265026000
2008-06-18532.00546.00526.00543.00336000181329000
2008-06-17529.00535.00523.00533.00332000176369000
2008-06-16523.00534.00519.00528.00319000168126000
2008-06-13516.00526.00507.00513.00599000308770000
2008-06-12522.00528.00511.00515.00789000407240000
2008-06-11539.00542.00525.00539.00550000293790000
2008-06-10540.00548.00531.00534.001019000548996000
2008-06-09534.00553.00532.00532.00708000381529000
2008-06-06578.00580.00553.00553.00828000465852000
2008-06-05569.00576.00553.00574.001021000579524000
2008-06-04544.00571.00543.00570.001340000752286000
2008-06-03540.00546.00535.00535.00812000438275000
2008-06-02541.00553.00537.00551.001277000699311000
2008-05-30538.00549.00531.00546.001180000640905000
2008-05-29515.00537.00515.00537.001115000589243000
2008-05-28521.00525.00511.00512.001026000529535000
2008-05-27498.00508.00498.00505.00382000192051000
2008-05-26507.00508.00495.00498.00519000259954000
2008-05-23517.00519.00506.00506.00616000314907000
2008-05-22504.00522.00503.00516.00956000489998000
2008-05-21521.00530.00518.00521.00693000361423000
2008-05-20532.00550.00531.00537.001097000592930000
2008-05-19521.00535.00516.00531.001024000541495000
2008-05-16498.00539.00493.00535.0024990001282711000
2008-05-15478.00494.00478.00491.00987000480958000
2008-05-14454.00479.00454.00477.001033000484545000
2008-05-13455.00455.00445.00453.00363000163639000
2008-05-12442.00452.00437.00450.00318000142040000
2008-05-09458.00459.00445.00447.00518000233590000
2008-05-08461.00467.00461.00463.00284000131845000
2008-05-07462.00472.00454.00466.00647000300758000
2008-05-02466.00468.00453.00457.00471000215399000
2008-05-01459.00469.00458.00461.00342000158304000
2008-04-30455.00467.00455.00458.00345000159193000
2008-04-28454.00467.00454.00465.00525000242549000
2008-04-25458.00462.00446.00452.00847000382286000
2008-04-24455.00474.00443.00449.00887000403167000
2008-04-23457.00469.00453.00459.001075000497844000
2008-04-22471.00472.00460.00460.00448000208920000
2008-04-21484.00486.00467.00476.00763000364884000
2008-04-18471.00479.00459.00479.00331000155056000
2008-04-17476.00484.00461.00468.00730000345636000
2008-04-16456.00466.00456.00466.00335000154770000
2008-04-15452.00458.00444.00451.00666000300070000
2008-04-14432.00451.00429.00451.00635000280139000
2008-04-11429.00446.00429.00446.001139000500897000
2008-04-10433.00434.00426.00428.00737000315661000
2008-04-09450.00455.00444.00448.00544000243537000
2008-04-08456.00461.00452.00455.00687000313882000
2008-04-07455.00462.00452.00459.00702000320637000
2008-04-04459.00459.00449.00452.00968000438698000
2008-04-03475.00482.00454.00460.001804000835071000
2008-04-02479.00480.00465.00474.001222000579037000
2008-04-01485.00486.00458.00470.001532000721896000
2008-03-31452.00504.00446.00500.0021360001003155000
2008-03-28460.00471.00457.00460.0029240001351999000
2008-03-27425.00445.00417.00441.00805000345703000
2008-03-26440.00445.00427.00433.001114000484889000
2008-03-25438.00451.00426.00450.00771000339074000
2008-03-24432.00441.00419.00431.001030000444278000
2008-03-21432.00435.00420.00435.00763000326360000
2008-03-19416.00435.00412.00431.001180000496883000
2008-03-18393.00410.00377.00406.001083000422571000
2008-03-17379.00404.00368.00398.001035000401828000
2008-03-14398.00398.00383.00395.001033000405617000
2008-03-13400.00402.00387.00397.00606000239116000
2008-03-12417.00418.00395.00404.00859000346756000
2008-03-11370.00393.00366.00392.00874000331567000
2008-03-10379.00388.00376.00378.00951000362128000
2008-03-07385.00385.00376.00383.00486000185161000
2008-03-06378.00398.00378.00393.00741000290259000
2008-03-05382.00387.00372.00377.00710000267434000
2008-03-04385.00387.00371.00382.00872000331151000
2008-03-03400.00400.00385.00385.00800000311678000
2008-02-29416.00416.00403.00416.00971000397597000
2008-02-28413.00423.00408.00420.00849000353688000
2008-02-27408.00415.00405.00412.00859000352551000
2008-02-26401.00409.00400.00401.00891000360744000
2008-02-25400.00405.00389.00396.001071000425541000
2008-02-22390.00401.00388.00400.00812000322203000
2008-02-21386.00398.00380.00395.001230000480675000
2008-02-20385.00393.00377.00378.00747000288416000
2008-02-19386.00386.00378.00381.00909000347815000
2008-02-18370.00379.00370.00373.00841000315144000
2008-02-15352.00367.00350.00363.00852000305249000
2008-02-14353.00363.00348.00351.00966000341018000
2008-02-13359.00370.00343.00344.00917000324363000
2008-02-12361.00367.00352.00357.001032000370011000
2008-02-08371.00383.00355.00360.001387000508090000
2008-02-07392.00395.00372.00381.001070000406322000
2008-02-06400.00402.00387.00399.001337000528880000
2008-02-05414.00428.00413.00425.00762000321137000
2008-02-04412.00422.00407.00418.00914000378915000
2008-02-01399.00409.00392.00404.00714000286404000
2008-01-31373.00400.00373.00400.00792000307924000
2008-01-30389.00401.00376.00380.00574000221258000
2008-01-29390.00399.00381.00393.00689000268253000
2008-01-28389.00394.00376.00377.00892000342801000
2008-01-25382.00404.00382.00404.00667000263591000
2008-01-24373.00381.00364.00375.00904000338101000
2008-01-23382.00383.00354.00363.001127000413959000
2008-01-22354.00363.00336.00337.001059000367110000
2008-01-21393.00395.00366.00369.001167000442386000
2008-01-18380.00407.00378.00400.001024000402079000
2008-01-17378.00396.00378.00392.001004000389268000
2008-01-16373.00392.00371.00376.001067000409104000
2008-01-15432.00432.00402.00404.001111000457001000
2008-01-11448.00453.00434.00435.00821000363178000
2008-01-10455.00459.00439.00440.00920000411833000
2008-01-09447.00463.00442.00454.001407000631517000
2008-01-08456.00462.00449.00452.00947000429976000
2008-01-07462.00468.00450.00452.001116000512077000
2008-01-04485.00489.00475.00479.00676000326056000

   ※ 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