プレス工業(7246)の株価時系列情報
プレス工業(7246)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 290 | 294 | 288 | 288 | 250,000 |
| 1984/12/27 | 290 | 295 | 290 | 291 | 76,000 |
| 1984/12/26 | 297 | 297 | 295 | 295 | 95,000 |
| 1984/12/25 | 299 | 300 | 295 | 295 | 99,000 |
| 1984/12/24 | 300 | 300 | 295 | 295 | 96,000 |
| 1984/12/22 | 299 | 300 | 288 | 295 | 97,000 |
| 1984/12/21 | 304 | 307 | 295 | 295 | 339,000 |
| 1984/12/20 | 298 | 300 | 295 | 299 | 230,000 |
| 1984/12/19 | 290 | 300 | 289 | 299 | 327,000 |
| 1984/12/18 | 288 | 288 | 285 | 288 | 191,000 |
| 1984/12/17 | 289 | 290 | 287 | 288 | 205,000 |
| 1984/12/15 | 293 | 293 | 288 | 288 | 164,000 |
| 1984/12/14 | 296 | 298 | 295 | 298 | 136,000 |
| 1984/12/13 | 297 | 303 | 296 | 296 | 142,000 |
| 1984/12/12 | 295 | 300 | 295 | 297 | 207,000 |
| 1984/12/11 | 291 | 294 | 287 | 290 | 82,000 |
| 1984/12/10 | 296 | 296 | 286 | 286 | 109,000 |
| 1984/12/07 | 305 | 305 | 291 | 291 | 187,000 |
| 1984/12/06 | 305 | 309 | 298 | 303 | 579,000 |
| 1984/12/05 | 310 | 314 | 295 | 295 | 1,110,000 |
| 1984/12/04 | 298 | 311 | 297 | 306 | 958,000 |
| 1984/12/03 | 293 | 298 | 290 | 298 | 511,000 |
| 1984/12/01 | 285 | 290 | 280 | 282 | 74,000 |
| 1984/11/30 | 281 | 290 | 280 | 290 | 90,000 |
| 1984/11/29 | 282 | 282 | 276 | 276 | 99,000 |
| 1984/11/28 | 277 | 280 | 276 | 277 | 59,000 |
| 1984/11/27 | 281 | 281 | 277 | 277 | 45,000 |
| 1984/11/26 | 285 | 285 | 278 | 282 | 41,000 |
| 1984/11/24 | 278 | 285 | 278 | 285 | 63,000 |
| 1984/11/22 | 288 | 288 | 280 | 286 | 66,000 |
| 1984/11/21 | 285 | 289 | 285 | 288 | 34,000 |
| 1984/11/20 | 292 | 292 | 290 | 290 | 47,000 |
| 1984/11/19 | 290 | 293 | 290 | 290 | 77,000 |
| 1984/11/17 | 290 | 290 | 290 | 290 | 12,000 |
| 1984/11/16 | 285 | 290 | 281 | 281 | 136,000 |
| 1984/11/15 | 292 | 292 | 282 | 287 | 162,000 |
| 1984/11/14 | 282 | 287 | 282 | 287 | 137,000 |
| 1984/11/13 | 280 | 285 | 280 | 280 | 239,000 |
| 1984/11/12 | 279 | 285 | 279 | 279 | 121,000 |
| 1984/11/09 | 278 | 281 | 278 | 279 | 81,000 |
| 1984/11/08 | 276 | 288 | 276 | 288 | 132,000 |
| 1984/11/07 | 280 | 280 | 277 | 277 | 150,000 |
| 1984/11/06 | 287 | 287 | 275 | 275 | 232,000 |
| 1984/11/05 | 283 | 285 | 283 | 284 | 67,000 |
| 1984/11/02 | 294 | 294 | 283 | 283 | 268,000 |
| 1984/11/01 | 283 | 283 | 280 | 280 | 44,000 |
| 1984/10/31 | 283 | 290 | 280 | 285 | 197,000 |
| 1984/10/30 | 283 | 290 | 283 | 285 | 17,000 |
| 1984/10/29 | 282 | 282 | 279 | 281 | 297,000 |
| 1984/10/27 | 284 | 286 | 283 | 285 | 68,000 |
| 1984/10/26 | 286 | 286 | 283 | 283 | 87,000 |
| 1984/10/25 | 283 | 285 | 282 | 283 | 70,000 |
| 1984/10/24 | 284 | 298 | 283 | 298 | 89,000 |
| 1984/10/23 | 283 | 283 | 282 | 282 | 177,000 |
| 1984/10/22 | 285 | 290 | 282 | 282 | 175,000 |
| 1984/10/20 | 285 | 290 | 283 | 285 | 54,000 |
| 1984/10/19 | 285 | 290 | 285 | 290 | 93,000 |
| 1984/10/18 | 288 | 288 | 285 | 285 | 59,000 |
| 1984/10/17 | 286 | 291 | 286 | 288 | 58,000 |
| 1984/10/16 | 290 | 295 | 287 | 295 | 69,000 |
| 1984/10/15 | 287 | 295 | 287 | 287 | 33,000 |
| 1984/10/12 | 293 | 293 | 286 | 286 | 119,000 |
| 1984/10/11 | 293 | 293 | 290 | 290 | 130,000 |
| 1984/10/09 | 300 | 300 | 295 | 295 | 98,000 |
| 1984/10/08 | 300 | 300 | 295 | 300 | 68,000 |
| 1984/10/06 | 310 | 310 | 300 | 300 | 183,000 |
| 1984/10/05 | 312 | 313 | 309 | 309 | 442,000 |
| 1984/10/04 | 311 | 315 | 301 | 302 | 454,000 |
| 1984/10/03 | 307 | 318 | 306 | 316 | 1,808,999 |
| 1984/10/02 | 294 | 314 | 293 | 300 | 331,000 |
| 1984/10/01 | 299 | 300 | 292 | 292 | 191,000 |
| 1984/09/29 | 291 | 299 | 290 | 299 | 246,000 |
| 1984/09/28 | 293 | 301 | 292 | 292 | 165,000 |
| 1984/09/27 | 290 | 298 | 290 | 291 | 73,000 |
| 1984/09/26 | 295 | 300 | 290 | 292 | 102,000 |
| 1984/09/25 | 299 | 299 | 292 | 293 | 145,000 |
| 1984/09/22 | 300 | 303 | 295 | 303 | 195,000 |
| 1984/09/21 | 292 | 303 | 292 | 303 | 102,000 |
| 1984/09/20 | 305 | 305 | 291 | 291 | 153,000 |
| 1984/09/19 | 291 | 305 | 289 | 305 | 279,000 |
| 1984/09/18 | 295 | 298 | 290 | 290 | 183,000 |
| 1984/09/17 | 305 | 305 | 295 | 295 | 120,000 |
| 1984/09/14 | 298 | 307 | 298 | 305 | 342,000 |
| 1984/09/13 | 310 | 314 | 293 | 293 | 837,000 |
| 1984/09/12 | 317 | 323 | 308 | 315 | 4,650,999 |
| 1984/09/11 | 294 | 306 | 294 | 302 | 1,161,000 |
| 1984/09/10 | 288 | 290 | 286 | 289 | 99,000 |
| 1984/09/07 | 290 | 293 | 284 | 289 | 97,000 |
| 1984/09/06 | 297 | 299 | 286 | 286 | 433,000 |
| 1984/09/05 | 300 | 300 | 292 | 297 | 742,000 |
| 1984/09/04 | 288 | 300 | 287 | 295 | 890,000 |
| 1984/09/03 | 280 | 288 | 276 | 282 | 207,000 |
| 1984/09/01 | 266 | 280 | 266 | 279 | 66,000 |
| 1984/08/31 | 270 | 273 | 266 | 266 | 46,000 |
| 1984/08/30 | 266 | 266 | 265 | 266 | 54,000 |
| 1984/08/29 | 271 | 271 | 265 | 265 | 87,000 |
| 1984/08/28 | 272 | 276 | 272 | 273 | 57,000 |
| 1984/08/27 | 270 | 270 | 267 | 267 | 104,000 |
| 1984/08/25 | 273 | 273 | 270 | 270 | 22,000 |
| 1984/08/24 | 272 | 272 | 268 | 270 | 80,000 |
| 1984/08/23 | 278 | 278 | 272 | 272 | 101,000 |
| 1984/08/22 | 273 | 279 | 271 | 275 | 509,000 |
| 1984/08/21 | 275 | 277 | 275 | 275 | 24,000 |
| 1984/08/20 | 280 | 280 | 275 | 275 | 44,000 |
| 1984/08/18 | 279 | 280 | 276 | 276 | 45,000 |
| 1984/08/17 | 280 | 282 | 280 | 280 | 51,000 |
| 1984/08/16 | 285 | 289 | 280 | 280 | 116,000 |
| 1984/08/15 | 289 | 289 | 285 | 287 | 66,000 |
| 1984/08/14 | 283 | 288 | 283 | 285 | 33,000 |
| 1984/08/13 | 290 | 292 | 282 | 282 | 104,000 |
| 1984/08/10 | 284 | 290 | 281 | 282 | 152,000 |
| 1984/08/09 | 278 | 280 | 278 | 280 | 23,000 |
| 1984/08/08 | 281 | 284 | 278 | 278 | 14,000 |
| 1984/08/07 | 278 | 285 | 276 | 278 | 57,000 |
| 1984/08/06 | 271 | 285 | 271 | 283 | 41,000 |
| 1984/08/04 | 280 | 280 | 279 | 279 | 22,000 |
| 1984/08/03 | 279 | 280 | 271 | 275 | 111,000 |
| 1984/08/02 | 285 | 285 | 270 | 280 | 117,000 |
| 1984/08/01 | 283 | 288 | 276 | 279 | 551,000 |
| 1984/07/31 | 279 | 279 | 270 | 278 | 163,000 |
| 1984/07/30 | 270 | 275 | 265 | 272 | 38,000 |
| 1984/07/28 | 265 | 265 | 260 | 260 | 24,000 |
| 1984/07/27 | 255 | 266 | 255 | 262 | 107,000 |
| 1984/07/26 | 249 | 255 | 249 | 250 | 121,000 |
| 1984/07/25 | 249 | 251 | 246 | 246 | 173,000 |
| 1984/07/24 | 253 | 253 | 245 | 248 | 208,000 |
| 1984/07/23 | 270 | 270 | 258 | 258 | 193,000 |
| 1984/07/21 | 275 | 275 | 270 | 271 | 75,000 |
| 1984/07/20 | 277 | 277 | 276 | 276 | 63,000 |
| 1984/07/19 | 284 | 284 | 280 | 280 | 77,000 |
| 1984/07/18 | 282 | 282 | 280 | 282 | 34,000 |
| 1984/07/17 | 275 | 280 | 275 | 276 | 39,000 |
| 1984/07/16 | 276 | 276 | 275 | 275 | 23,000 |
| 1984/07/13 | 276 | 280 | 275 | 276 | 25,000 |
| 1984/07/12 | 277 | 280 | 277 | 278 | 36,000 |
| 1984/07/11 | 280 | 281 | 277 | 277 | 69,000 |
| 1984/07/10 | 285 | 285 | 279 | 280 | 29,000 |
| 1984/07/09 | 286 | 286 | 279 | 281 | 46,000 |
| 1984/07/07 | 286 | 290 | 286 | 286 | 14,000 |
| 1984/07/06 | 281 | 290 | 278 | 290 | 251,000 |
| 1984/07/05 | 284 | 285 | 278 | 278 | 84,000 |
| 1984/07/04 | 290 | 290 | 282 | 284 | 81,000 |
| 1984/07/03 | 287 | 290 | 281 | 290 | 107,000 |
| 1984/07/02 | 299 | 300 | 292 | 292 | 80,000 |
| 1984/06/30 | 295 | 300 | 292 | 297 | 75,000 |
| 1984/06/29 | 290 | 304 | 286 | 290 | 372,000 |
| 1984/06/28 | 285 | 295 | 281 | 290 | 151,000 |
| 1984/06/27 | 284 | 285 | 282 | 282 | 141,000 |
| 1984/06/26 | 290 | 290 | 280 | 289 | 199,000 |
| 1984/06/25 | 303 | 303 | 287 | 295 | 334,000 |
| 1984/06/23 | 307 | 307 | 299 | 303 | 624,000 |
| 1984/06/22 | 299 | 309 | 297 | 307 | 1,560,000 |
| 1984/06/21 | 294 | 294 | 286 | 294 | 128,000 |
| 1984/06/20 | 296 | 296 | 280 | 290 | 291,000 |
| 1984/06/19 | 276 | 290 | 272 | 288 | 261,000 |
| 1984/06/18 | 275 | 278 | 271 | 271 | 68,000 |
| 1984/06/16 | 275 | 277 | 275 | 275 | 13,000 |
| 1984/06/15 | 276 | 277 | 275 | 276 | 41,000 |
| 1984/06/14 | 282 | 284 | 279 | 279 | 22,000 |
| 1984/06/13 | 286 | 286 | 283 | 283 | 54,000 |
| 1984/06/12 | 285 | 285 | 283 | 283 | 157,000 |
| 1984/06/11 | 281 | 286 | 281 | 286 | 41,000 |
| 1984/06/08 | 281 | 288 | 279 | 280 | 69,000 |
| 1984/06/07 | 282 | 285 | 280 | 280 | 128,000 |
| 1984/06/06 | 292 | 294 | 283 | 283 | 121,000 |
| 1984/06/05 | 290 | 295 | 290 | 292 | 135,000 |
| 1984/06/04 | 285 | 287 | 285 | 287 | 59,000 |
| 1984/06/02 | 292 | 295 | 284 | 287 | 158,000 |
| 1984/06/01 | 287 | 287 | 282 | 282 | 139,000 |
| 1984/05/31 | 292 | 292 | 281 | 282 | 305,000 |
| 1984/05/30 | 297 | 297 | 292 | 296 | 468,000 |
| 1984/05/29 | 302 | 304 | 292 | 292 | 650,000 |
| 1984/05/28 | 289 | 290 | 280 | 287 | 92,000 |
| 1984/05/26 | 284 | 295 | 276 | 295 | 366,000 |
| 1984/05/25 | 276 | 280 | 275 | 275 | 74,000 |
| 1984/05/24 | 285 | 287 | 274 | 274 | 110,000 |
| 1984/05/23 | 285 | 285 | 278 | 279 | 126,000 |
| 1984/05/22 | 293 | 293 | 275 | 275 | 149,000 |
| 1984/05/21 | 290 | 297 | 287 | 297 | 193,000 |
| 1984/05/19 | 285 | 293 | 285 | 285 | 177,000 |
| 1984/05/18 | 277 | 289 | 276 | 288 | 419,000 |
| 1984/05/17 | 296 | 298 | 276 | 276 | 522,000 |
| 1984/05/16 | 312 | 316 | 297 | 297 | 1,703,999 |
| 1984/05/15 | 303 | 311 | 298 | 309 | 1,845,999 |
| 1984/05/14 | 306 | 306 | 291 | 298 | 744,000 |
| 1984/05/11 | 302 | 308 | 298 | 302 | 1,400,000 |
| 1984/05/10 | 302 | 303 | 294 | 297 | 953,000 |
| 1984/05/09 | 294 | 307 | 293 | 300 | 1,356,000 |
| 1984/05/08 | 299 | 305 | 292 | 292 | 2,062,999 |
| 1984/05/07 | 282 | 300 | 282 | 299 | 2,090,999 |
| 1984/05/04 | 286 | 286 | 281 | 282 | 281,000 |
| 1984/05/02 | 285 | 290 | 281 | 285 | 361,000 |
| 1984/05/01 | 285 | 290 | 280 | 285 | 354,000 |
| 1984/04/28 | 295 | 296 | 288 | 290 | 888,000 |
| 1984/04/27 | 280 | 292 | 280 | 292 | 1,839,999 |
| 1984/04/26 | 277 | 280 | 275 | 280 | 447,000 |
| 1984/04/25 | 279 | 284 | 273 | 276 | 801,000 |
| 1984/04/24 | 284 | 284 | 269 | 279 | 621,000 |
| 1984/04/23 | 289 | 294 | 280 | 280 | 1,398,000 |
| 1984/04/21 | 284 | 292 | 281 | 289 | 2,519,999 |
| 1984/04/20 | 270 | 286 | 270 | 283 | 4,098,999 |
| 1984/04/19 | 277 | 277 | 267 | 270 | 1,765,999 |
| 1984/04/18 | 270 | 280 | 267 | 273 | 5,359,998 |
| 1984/04/17 | 235 | 258 | 235 | 255 | 934,000 |
| 1984/04/16 | 235 | 235 | 230 | 235 | 63,000 |
| 1984/04/13 | 232 | 232 | 226 | 229 | 255,000 |
| 1984/04/12 | 234 | 234 | 230 | 230 | 136,000 |
| 1984/04/11 | 234 | 238 | 234 | 237 | 138,000 |
| 1984/04/10 | 235 | 237 | 235 | 237 | 70,000 |
| 1984/04/09 | 235 | 237 | 234 | 234 | 68,000 |
| 1984/04/07 | 230 | 232 | 228 | 232 | 137,000 |
| 1984/04/06 | 230 | 233 | 230 | 231 | 98,000 |
| 1984/04/05 | 226 | 230 | 225 | 230 | 251,000 |
| 1984/04/04 | 226 | 226 | 224 | 225 | 120,000 |
| 1984/04/03 | 228 | 230 | 225 | 225 | 142,000 |
| 1984/04/02 | 225 | 230 | 225 | 229 | 125,000 |
| 1984/03/31 | 223 | 225 | 223 | 225 | 103,000 |
| 1984/03/30 | 230 | 234 | 230 | 231 | 87,000 |
| 1984/03/29 | 230 | 235 | 230 | 230 | 30,000 |
| 1984/03/28 | 237 | 237 | 231 | 233 | 36,000 |
| 1984/03/27 | 237 | 237 | 234 | 236 | 196,000 |
| 1984/03/26 | 236 | 238 | 234 | 237 | 95,000 |
| 1984/03/24 | 237 | 238 | 236 | 236 | 125,000 |
| 1984/03/23 | 237 | 237 | 236 | 237 | 90,000 |
| 1984/03/22 | 233 | 237 | 233 | 237 | 81,000 |
| 1984/03/21 | 233 | 234 | 231 | 233 | 78,000 |
| 1984/03/19 | 228 | 230 | 227 | 230 | 78,000 |
| 1984/03/17 | 226 | 228 | 225 | 226 | 52,000 |
| 1984/03/16 | 226 | 227 | 225 | 225 | 88,000 |
| 1984/03/15 | 229 | 229 | 225 | 225 | 124,000 |
| 1984/03/14 | 219 | 221 | 218 | 220 | 183,000 |
| 1984/03/13 | 220 | 220 | 218 | 219 | 110,000 |
| 1984/03/12 | 218 | 220 | 217 | 219 | 153,000 |
| 1984/03/09 | 221 | 221 | 218 | 218 | 21,000 |
| 1984/03/08 | 219 | 219 | 218 | 218 | 58,000 |
| 1984/03/07 | 220 | 222 | 218 | 218 | 119,000 |
| 1984/03/06 | 222 | 222 | 220 | 220 | 117,000 |
| 1984/03/05 | 220 | 220 | 218 | 220 | 71,000 |
| 1984/03/03 | 218 | 218 | 216 | 218 | 31,000 |
| 1984/03/02 | 218 | 218 | 217 | 217 | 62,000 |
| 1984/03/01 | 220 | 220 | 220 | 220 | 19,000 |
| 1984/02/29 | 220 | 221 | 220 | 220 | 44,000 |
| 1984/02/28 | 225 | 226 | 222 | 222 | 779,000 |
| 1984/02/27 | 227 | 228 | 225 | 226 | 43,000 |
| 1984/02/25 | 227 | 230 | 227 | 230 | 37,000 |
| 1984/02/24 | 226 | 227 | 226 | 227 | 42,000 |
| 1984/02/23 | 226 | 226 | 226 | 226 | 8,000 |
| 1984/02/22 | 227 | 229 | 226 | 227 | 40,000 |
| 1984/02/21 | 227 | 228 | 226 | 227 | 26,000 |
| 1984/02/20 | 228 | 229 | 226 | 229 | 26,000 |
| 1984/02/18 | 224 | 224 | 222 | 222 | 60,000 |
| 1984/02/17 | 219 | 220 | 219 | 220 | 42,000 |
| 1984/02/16 | 218 | 219 | 218 | 219 | 56,000 |
| 1984/02/14 | 220 | 220 | 218 | 218 | 17,000 |
| 1984/02/13 | 219 | 220 | 218 | 220 | 23,000 |
| 1984/02/10 | 220 | 220 | 218 | 219 | 33,000 |
| 1984/02/09 | 222 | 222 | 219 | 219 | 77,000 |
| 1984/02/08 | 221 | 221 | 216 | 220 | 164,000 |
| 1984/02/07 | 226 | 226 | 221 | 224 | 63,000 |
| 1984/02/06 | 225 | 227 | 225 | 226 | 48,000 |
| 1984/02/04 | 225 | 227 | 224 | 225 | 87,000 |
| 1984/02/03 | 227 | 229 | 225 | 225 | 200,000 |
| 1984/02/02 | 230 | 230 | 227 | 227 | 32,000 |
| 1984/02/01 | 231 | 231 | 225 | 229 | 126,000 |
| 1984/01/31 | 231 | 231 | 230 | 231 | 50,000 |
| 1984/01/30 | 232 | 232 | 230 | 231 | 80,000 |
| 1984/01/28 | 232 | 232 | 231 | 231 | 88,000 |
| 1984/01/27 | 232 | 233 | 231 | 232 | 83,000 |
| 1984/01/26 | 233 | 233 | 231 | 231 | 56,000 |
| 1984/01/25 | 233 | 238 | 231 | 231 | 68,000 |
| 1984/01/24 | 236 | 237 | 235 | 235 | 58,000 |
| 1984/01/23 | 237 | 240 | 236 | 236 | 74,000 |
| 1984/01/21 | 233 | 233 | 233 | 233 | 7,000 |
| 1984/01/20 | 235 | 236 | 232 | 233 | 56,000 |
| 1984/01/19 | 243 | 243 | 236 | 236 | 53,000 |
| 1984/01/18 | 238 | 240 | 238 | 238 | 93,000 |
| 1984/01/17 | 240 | 240 | 238 | 240 | 36,000 |
| 1984/01/13 | 238 | 240 | 235 | 240 | 44,000 |
| 1984/01/12 | 245 | 248 | 245 | 248 | 44,000 |
| 1984/01/11 | 243 | 251 | 243 | 245 | 249,000 |
| 1984/01/10 | 240 | 248 | 238 | 248 | 345,000 |
| 1984/01/09 | 235 | 243 | 232 | 240 | 303,000 |
| 1984/01/07 | 234 | 234 | 227 | 230 | 97,000 |
| 1984/01/06 | 229 | 235 | 229 | 235 | 164,000 |
| 1984/01/05 | 237 | 239 | 225 | 226 | 103,000 |
| 1984/01/04 | 236 | 236 | 236 | 236 | 10,000 |