[7246 東証1部] プレス工業 日足 時系列データ (2013年)

[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 
2013-12-30431.00439.00430.00436.00706000307136000
2013-12-27422.00430.00417.00430.00687000291534000
2013-12-26408.00417.00408.00417.00615000254366000
2013-12-25412.00413.00404.00407.00652000265783000
2013-12-24409.00417.00409.00411.00628000258924000
2013-12-20408.00410.00404.00409.001012000412175000
2013-12-19419.00421.00405.00408.001453000597239000
2013-12-18412.00417.00410.00411.00794000327595000
2013-12-17417.00420.00411.00412.00492000203988000
2013-12-16421.00423.00414.00415.00689000287945000
2013-12-13422.00434.00413.00421.001665000697247000
2013-12-12428.00428.00421.00424.001179000500072000
2013-12-11434.00437.00420.00429.0027460001170981000
2013-12-10443.00450.00443.00450.00789000353502000
2013-12-09436.00439.00434.00439.00539000235095000
2013-12-06428.00432.00427.00431.00335000143958000
2013-12-05429.00434.00428.00428.00628000271057000
2013-12-04437.00438.00427.00434.00585000253951000
2013-12-03452.00453.00444.00444.00606000272091000
2013-12-02453.00456.00450.00452.00629000284745000
2013-11-29440.00452.00438.00450.001280000573310000
2013-11-28435.00442.00434.00440.001127000492390000
2013-11-27436.00438.00429.00430.00826000358786000
2013-11-26442.00447.00439.00440.00877000387757000
2013-11-25445.00446.00441.00445.00588000260708000
2013-11-22446.00447.00437.00439.00667000294418000
2013-11-21441.00446.00438.00444.00481000212992000
2013-11-20446.00447.00437.00440.00806000355238000
2013-11-19432.00447.00432.00447.001433000632888000
2013-11-18432.00434.00426.00432.00773000333377000
2013-11-15427.00431.00426.00429.00634000271858000
2013-11-14419.00431.00415.00423.001129000478285000
2013-11-13416.00420.00413.00417.00413000171956000
2013-11-12409.00417.00408.00414.00436000179869000
2013-11-11424.00429.00407.00412.001141000474155000
2013-11-08406.00426.00406.00424.00841000351573000
2013-11-07416.00420.00409.00414.00602000248938000
2013-11-06406.00425.00404.00422.00551000229837000
2013-11-05413.00413.00396.00403.00813000328098000
2013-11-01429.00429.00407.00413.00713000295747000
2013-10-31442.00443.00427.00430.00671000291691000
2013-10-30438.00442.00434.00441.00999000438025000
2013-10-29439.00440.00430.00434.00773000336146000
2013-10-28445.00450.00436.00444.00624000275586000
2013-10-25451.00451.00440.00445.00613000272899000
2013-10-24441.00451.00435.00449.00654000289975000
2013-10-23455.00456.00437.00440.001171000522056000
2013-10-22445.00456.00442.00453.001032000465969000
2013-10-21434.00444.00432.00444.00564000246380000
2013-10-18440.00440.00429.00432.00612000264571000
2013-10-17443.00448.00434.00440.00500000220661000
2013-10-16440.00445.00439.00440.00306000135148000
2013-10-15449.00453.00444.00447.00824000369924000
2013-10-11440.00452.00434.00448.001615000717018000
2013-10-10433.00443.00424.00432.001536000664892000
2013-10-09404.00419.00402.00418.00273000112223000
2013-10-08397.00408.00391.00406.00530000212115000
2013-10-07419.00419.00402.00405.00507000207057000
2013-10-04419.00423.00411.00419.00484000202191000
2013-10-03425.00430.00422.00422.00256000108809000
2013-10-02425.00440.00422.00430.00590000253514000
2013-10-01435.00439.00426.00427.00580000249915000
2013-09-30437.00439.00430.00433.00679000295514000
2013-09-27453.00457.00448.00451.00311000140442000
2013-09-26450.00458.00442.00457.00519000234025000
2013-09-25463.00465.00452.00456.00612000279933000
2013-09-24461.00465.00449.00463.00896000410236000
2013-09-20468.00469.00458.00468.00906000420636000
2013-09-19458.00469.00457.00469.001494000694030000
2013-09-18447.00469.00447.00463.001996000921186000
2013-09-17451.00460.00437.00442.0032260001451766000
2013-09-13426.00460.00422.00451.0041010001811887000
2013-09-12414.00429.00413.00420.001491000626428000
2013-09-11405.00413.00405.00408.00593000242771000
2013-09-10401.00405.00398.00401.00566000226831000
2013-09-09404.00404.00396.00398.00311000124223000
2013-09-06403.00404.00390.00394.00530000209644000
2013-09-05402.00408.00402.00403.00379000153467000
2013-09-04402.00402.00395.00400.00309000123477000
2013-09-03395.00405.00395.00402.00304000122038000
2013-09-02385.00394.00379.00391.00414000160343000
2013-08-30392.00395.00385.00386.00379000147257000
2013-08-29394.00397.00387.00393.00721000282490000
2013-08-28402.00402.00389.00395.00818000322290000
2013-08-27408.00411.00404.00409.00513000209098000
2013-08-26409.00416.00407.00414.00502000206705000
2013-08-23413.00417.00406.00408.00668000275169000
2013-08-22405.00407.00398.00402.00542000217775000
2013-08-21416.00416.00403.00410.00340000139658000
2013-08-20433.00433.00416.00419.00435000183901000
2013-08-19437.00437.00428.00434.00268000115830000
2013-08-16435.00444.00430.00437.00378000165440000
2013-08-15438.00445.00433.00442.00294000129744000
2013-08-14438.00444.00431.00443.00445000194544000
2013-08-13426.00438.00425.00438.00362000155951000
2013-08-12422.00432.00419.00425.00439000186310000
2013-08-09410.00430.00410.00427.001071000449976000
2013-08-08442.00451.00398.00405.001869000789254000
2013-08-07437.00446.00432.00439.00774000340732000
2013-08-06432.00442.00430.00441.00550000240472000
2013-08-05438.00438.00429.00435.0022900099184000
2013-08-02437.00441.00430.00440.00378000164512000
2013-08-01413.00431.00407.00429.00368000154818000
2013-07-31432.00432.00411.00415.00733000309111000
2013-07-30405.00430.00405.00424.00618000260059000
2013-07-29421.00421.00403.00405.00627000255953000
2013-07-26440.00440.00425.00427.00437000188701000
2013-07-25458.00458.00444.00445.00350000157495000
2013-07-24453.00456.00450.00456.0015400069817000
2013-07-23451.00454.00445.00454.00306000137676000
2013-07-22452.00454.00447.00452.00402000181183000
2013-07-19465.00467.00445.00447.00788000357414000
2013-07-18457.00464.00455.00461.00300000137911000
2013-07-17452.00458.00449.00456.00385000174629000
2013-07-16460.00464.00455.00455.00324000148591000
2013-07-12455.00461.00453.00455.00460000209885000
2013-07-11452.00460.00446.00451.00552000249375000
2013-07-10466.00466.00453.00457.00591000270720000
2013-07-09466.00472.00459.00464.00523000242995000
2013-07-08473.00477.00459.00459.00698000326189000
2013-07-05452.00465.00450.00465.00924000423310000
2013-07-04442.00449.00441.00447.00431000191948000
2013-07-03445.00454.00440.00449.001160000518454000
2013-07-02429.00440.00426.00437.00881000381476000
2013-07-01428.00429.00419.00422.00734000310972000
2013-06-28412.00424.00411.00423.00830000347337000
2013-06-27402.00405.00389.00400.00796000317177000
2013-06-26414.00416.00393.00395.00555000223544000
2013-06-25415.00417.00404.00410.00667000273002000
2013-06-24436.00436.00413.00417.00843000354835000
2013-06-21417.00433.00404.00433.001965000823936000
2013-06-20426.00431.00417.00430.001814000766945000
2013-06-19432.00437.00427.00435.00528000228341000
2013-06-18422.00433.00416.00422.00812000343269000
2013-06-17408.00426.00408.00425.00578000241863000
2013-06-14426.00433.00410.00414.001057000443245000
2013-06-13425.00432.00415.00416.001225000516009000
2013-06-12429.00440.00425.00434.00810000350574000
2013-06-11451.00462.00440.00447.001041000467634000
2013-06-10444.00459.00444.00455.00676000305193000
2013-06-07434.00441.00418.00432.00661000283676000
2013-06-06457.00469.00450.00450.00729000333303000
2013-06-05487.00493.00468.00468.00858000411977000
2013-06-04471.00479.00457.00479.00694000325384000
2013-06-03489.00489.00466.00471.00754000358393000
2013-05-31507.00509.00491.00499.00504000251399000
2013-05-30500.00508.00491.00496.00648000324037000
2013-05-29535.00539.00515.00519.00722000377967000
2013-05-28501.00531.00501.00527.00980000506523000
2013-05-27552.00552.00506.00509.001008000523056000
2013-05-24549.00567.00520.00549.001035000566946000
2013-05-23575.00593.00539.00539.001141000644189000
2013-05-22591.00594.00571.00582.00717000417629000
2013-05-21589.00600.00583.00595.00730000432561000
2013-05-20595.00608.00590.00595.00792000474100000
2013-05-17581.00598.00572.00578.001235000719982000
2013-05-16527.00589.00527.00585.0023530001308697000
2013-05-15614.00643.00511.00531.0046070002711050000
2013-05-14555.00574.00553.00558.001488000842080000
2013-05-13545.00554.00545.00550.00848000466587000
2013-05-10528.00541.00528.00537.00817000436934000
2013-05-09525.00527.00516.00518.00344000179415000
2013-05-08527.00528.00520.00523.00658000344880000
2013-05-07505.00524.00505.00522.001017000525717000
2013-05-02496.00497.00491.00497.00315000155917000
2013-05-01498.00504.00494.00502.00399000199245000
2013-04-30491.00504.00491.00498.00655000326266000
2013-04-26507.00508.00489.00490.00616000305291000
2013-04-25500.00510.00497.00506.001147000578468000
2013-04-24487.00499.00485.00499.001046000515748000
2013-04-23485.00487.00478.00481.00578000279701000
2013-04-22474.00483.00473.00482.00759000363754000
2013-04-19471.00471.00457.00466.00406000188589000
2013-04-18464.00475.00463.00469.00529000248159000
2013-04-17463.00473.00461.00469.00519000243003000
2013-04-16454.00458.00447.00455.00688000311630000
2013-04-15461.00468.00457.00462.00485000224488000
2013-04-12472.00481.00465.00467.00965000454454000
2013-04-11485.00489.00465.00471.001318000627436000
2013-04-10482.00483.00472.00477.00581000277911000
2013-04-09483.00485.00473.00480.00737000353014000
2013-04-08473.00482.00470.00477.001286000611279000
2013-04-05478.00487.00452.00458.001397000653656000
2013-04-04459.00467.00442.00467.00920000415958000
2013-04-03450.00470.00448.00469.00750000344929000
2013-04-02447.00447.00432.00437.00728000319204000
2013-04-01489.00489.00459.00459.00401000187654000
2013-03-29489.00492.00478.00487.00584000283833000
2013-03-28491.00491.00480.00485.00386000186962000
2013-03-27479.00498.00478.00492.00612000300686000
2013-03-26478.00483.00468.00475.00826000391988000
2013-03-25484.00491.00479.00487.00677000328450000
2013-03-22493.00493.00478.00479.001098000533081000
2013-03-21515.00518.00500.00504.00729000369970000
2013-03-19486.00508.00486.00506.00995000498130000
2013-03-18485.00493.00482.00482.00749000364422000
2013-03-15481.00498.00479.00495.001551000761682000
2013-03-14468.00481.00467.00480.001516000718312000
2013-03-13454.00462.00453.00459.00696000318468000
2013-03-12473.00474.00452.00453.00960000442595000
2013-03-11461.00473.00461.00470.00831000389111000
2013-03-08453.00463.00452.00459.001093000499065000
2013-03-07453.00457.00444.00445.001067000479877000
2013-03-06449.00454.00446.00453.001094000492838000
2013-03-05437.00446.00437.00442.001091000481757000
2013-03-04449.00451.00427.00429.001500000657097000
2013-03-01451.00452.00442.00445.00895000399173000
2013-02-28449.00458.00445.00457.00769000348573000
2013-02-27448.00450.00438.00439.00891000394109000
2013-02-26448.00460.00445.00449.00957000431484000
2013-02-25469.00469.00458.00464.00466000216386000
2013-02-22462.00465.00446.00458.00776000353580000
2013-02-21461.00471.00460.00466.00581000271234000
2013-02-20463.00475.00462.00466.00802000376145000
2013-02-19461.00468.00458.00461.00647000299953000
2013-02-18443.00468.00443.00464.001347000620668000
2013-02-15455.00456.00433.00446.001166000516176000
2013-02-14465.00471.00457.00461.001606000744468000
2013-02-13440.00472.00440.00466.0022920001056079000
2013-02-12462.00464.00435.00445.0025380001139809000
2013-02-08457.00461.00449.00453.001031000467931000
2013-02-07450.00463.00449.00457.001592000724496000
2013-02-06435.00452.00431.00448.002046000907711000
2013-02-05427.00433.00421.00423.001041000442606000
2013-02-04415.00437.00413.00435.001916000816325000
2013-02-01406.00409.00402.00407.001312000532210000
2013-01-31390.00406.00390.00402.002011000802493000
2013-01-30371.00392.00371.00389.001236000475518000
2013-01-29361.00373.00361.00370.00634000233516000
2013-01-28374.00376.00363.00364.00687000252170000
2013-01-25364.00372.00360.00372.00940000344215000
2013-01-24360.00366.00351.00356.00968000345854000
2013-01-23368.00372.00361.00363.00633000231810000
2013-01-22377.00378.00367.00371.00729000271395000
2013-01-21383.00383.00372.00379.00847000320593000
2013-01-18378.00384.00376.00384.00689000261954000
2013-01-17377.00382.00365.00370.00932000347214000
2013-01-16389.00389.00374.00379.00732000278490000
2013-01-15397.00398.00388.00389.00561000220159000
2013-01-11399.00401.00384.00392.001006000394421000
2013-01-10395.00398.00391.00391.001020000402889000
2013-01-09369.00390.00367.00383.00944000359826000
2013-01-08381.00385.00372.00375.001085000410861000
2013-01-07398.00399.00377.00381.001299000506694000
2013-01-04398.00399.00391.00398.001123000444721000

   ※ 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