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 |
---|---|---|---|---|---|
1997/12/30 | 137 | 137 | 135 | 136 | 47,000 |
1997/12/29 | 119 | 122 | 118 | 122 | 10,000 |
1997/12/26 | 122 | 123 | 116 | 116 | 32,000 |
1997/12/25 | 107 | 129 | 107 | 127 | 35,000 |
1997/12/24 | 100 | 109 | 100 | 104 | 137,000 |
1997/12/22 | 133 | 133 | 115 | 115 | 42,000 |
1997/12/19 | 150 | 150 | 133 | 133 | 151,000 |
1997/12/18 | 155 | 157 | 145 | 145 | 15,000 |
1997/12/17 | 147 | 155 | 147 | 155 | 52,000 |
1997/12/16 | 151 | 151 | 147 | 147 | 15,000 |
1997/12/15 | 151 | 151 | 150 | 151 | 20,000 |
1997/12/12 | 158 | 160 | 151 | 154 | 67,000 |
1997/12/11 | 170 | 170 | 160 | 160 | 29,000 |
1997/12/10 | 161 | 166 | 161 | 166 | 10,000 |
1997/12/09 | 168 | 173 | 160 | 173 | 40,000 |
1997/12/08 | 170 | 171 | 170 | 170 | 5,000 |
1997/12/05 | 185 | 185 | 170 | 170 | 132,000 |
1997/12/04 | 163 | 165 | 163 | 165 | 6,000 |
1997/12/03 | 166 | 168 | 166 | 168 | 21,000 |
1997/12/02 | 170 | 170 | 165 | 165 | 29,000 |
1997/12/01 | 157 | 165 | 157 | 165 | 59,000 |
1997/11/28 | 162 | 162 | 158 | 159 | 78,000 |
1997/11/27 | 175 | 175 | 161 | 162 | 55,000 |
1997/11/26 | 173 | 175 | 166 | 167 | 16,000 |
1997/11/25 | 168 | 174 | 165 | 165 | 26,000 |
1997/11/21 | 177 | 180 | 172 | 175 | 31,000 |
1997/11/20 | 175 | 182 | 175 | 175 | 18,000 |
1997/11/19 | 188 | 188 | 180 | 180 | 80,000 |
1997/11/18 | 177 | 183 | 175 | 183 | 41,000 |
1997/11/17 | 167 | 184 | 167 | 177 | 67,000 |
1997/11/14 | 175 | 175 | 165 | 165 | 58,000 |
1997/11/13 | 170 | 170 | 165 | 170 | 28,000 |
1997/11/12 | 172 | 172 | 161 | 170 | 49,000 |
1997/11/11 | 172 | 175 | 172 | 173 | 15,000 |
1997/11/10 | 171 | 182 | 171 | 182 | 31,000 |
1997/11/07 | 175 | 176 | 175 | 175 | 108,000 |
1997/11/06 | 177 | 190 | 177 | 190 | 41,000 |
1997/11/05 | 192 | 192 | 181 | 181 | 18,000 |
1997/11/04 | 194 | 194 | 186 | 192 | 19,000 |
1997/10/31 | 188 | 190 | 185 | 190 | 22,000 |
1997/10/30 | 195 | 195 | 185 | 189 | 53,000 |
1997/10/29 | 195 | 199 | 185 | 190 | 52,000 |
1997/10/28 | 175 | 186 | 175 | 185 | 42,000 |
1997/10/27 | 180 | 181 | 180 | 180 | 49,000 |
1997/10/24 | 178 | 184 | 175 | 180 | 51,000 |
1997/10/23 | 194 | 194 | 178 | 179 | 43,000 |
1997/10/22 | 175 | 194 | 175 | 194 | 52,000 |
1997/10/21 | 183 | 183 | 171 | 173 | 75,000 |
1997/10/20 | 170 | 170 | 169 | 170 | 15,000 |
1997/10/17 | 175 | 175 | 168 | 169 | 44,000 |
1997/10/16 | 166 | 170 | 166 | 170 | 20,000 |
1997/10/15 | 170 | 174 | 165 | 166 | 35,000 |
1997/10/14 | 168 | 170 | 168 | 170 | 13,000 |
1997/10/13 | 170 | 173 | 168 | 170 | 74,000 |
1997/10/09 | 171 | 173 | 171 | 172 | 52,000 |
1997/10/08 | 180 | 185 | 180 | 181 | 44,000 |
1997/10/07 | 190 | 193 | 180 | 185 | 17,000 |
1997/10/06 | 190 | 194 | 189 | 193 | 38,000 |
1997/10/03 | 191 | 196 | 190 | 190 | 66,000 |
1997/10/02 | 198 | 204 | 195 | 196 | 54,000 |
1997/10/01 | 205 | 208 | 200 | 208 | 32,000 |
1997/09/30 | 218 | 218 | 210 | 215 | 102,000 |
1997/09/29 | 200 | 214 | 196 | 213 | 71,000 |
1997/09/26 | 217 | 225 | 214 | 214 | 127,000 |
1997/09/25 | 228 | 232 | 217 | 232 | 99,000 |
1997/09/24 | 222 | 234 | 216 | 233 | 208,000 |
1997/09/22 | 219 | 232 | 214 | 230 | 171,000 |
1997/09/19 | 211 | 235 | 200 | 234 | 223,000 |
1997/09/18 | 210 | 214 | 206 | 210 | 106,000 |
1997/09/17 | 200 | 210 | 200 | 210 | 48,000 |
1997/09/16 | 210 | 215 | 205 | 205 | 157,000 |
1997/09/12 | 202 | 205 | 200 | 201 | 125,000 |
1997/09/11 | 203 | 205 | 201 | 203 | 46,000 |
1997/09/10 | 203 | 203 | 200 | 202 | 135,000 |
1997/09/09 | 200 | 207 | 200 | 203 | 170,000 |
1997/09/08 | 212 | 216 | 212 | 215 | 94,000 |
1997/09/05 | 214 | 214 | 211 | 214 | 62,000 |
1997/09/04 | 212 | 214 | 212 | 214 | 17,000 |
1997/09/03 | 219 | 220 | 214 | 215 | 32,000 |
1997/09/02 | 213 | 221 | 211 | 220 | 39,000 |
1997/09/01 | 221 | 221 | 216 | 216 | 2,000 |
1997/08/29 | 220 | 221 | 216 | 221 | 21,000 |
1997/08/28 | 230 | 230 | 220 | 220 | 55,000 |
1997/08/27 | 217 | 220 | 215 | 215 | 66,000 |
1997/08/26 | 215 | 225 | 215 | 220 | 13,000 |
1997/08/25 | 211 | 215 | 211 | 215 | 6,000 |
1997/08/22 | 221 | 221 | 210 | 210 | 98,000 |
1997/08/21 | 216 | 226 | 216 | 217 | 25,000 |
1997/08/20 | 228 | 229 | 220 | 221 | 52,000 |
1997/08/19 | 211 | 218 | 211 | 213 | 23,000 |
1997/08/18 | 217 | 217 | 210 | 211 | 33,000 |
1997/08/15 | 216 | 217 | 215 | 217 | 21,000 |
1997/08/14 | 216 | 217 | 210 | 215 | 52,000 |
1997/08/13 | 217 | 217 | 210 | 215 | 74,000 |
1997/08/12 | 219 | 219 | 210 | 215 | 112,000 |
1997/08/11 | 224 | 224 | 217 | 217 | 115,000 |
1997/08/08 | 216 | 224 | 215 | 219 | 67,000 |
1997/08/07 | 225 | 225 | 210 | 210 | 141,000 |
1997/08/06 | 238 | 238 | 234 | 235 | 92,000 |
1997/08/05 | 238 | 240 | 235 | 238 | 51,000 |
1997/08/04 | 243 | 246 | 240 | 240 | 37,000 |
1997/08/01 | 250 | 250 | 242 | 243 | 27,000 |
1997/07/31 | 256 | 256 | 251 | 255 | 18,000 |
1997/07/30 | 264 | 264 | 258 | 258 | 86,000 |
1997/07/29 | 260 | 260 | 258 | 259 | 11,000 |
1997/07/28 | 256 | 260 | 255 | 260 | 45,000 |
1997/07/25 | 266 | 270 | 250 | 256 | 381,000 |
1997/07/24 | 269 | 269 | 266 | 266 | 15,000 |
1997/07/23 | 266 | 266 | 265 | 265 | 9,000 |
1997/07/22 | 275 | 277 | 261 | 265 | 88,000 |
1997/07/18 | 262 | 262 | 253 | 262 | 76,000 |
1997/07/17 | 273 | 273 | 260 | 260 | 29,000 |
1997/07/16 | 278 | 279 | 270 | 270 | 65,000 |
1997/07/15 | 280 | 280 | 275 | 275 | 21,000 |
1997/07/14 | 280 | 283 | 280 | 280 | 267,000 |
1997/07/11 | 285 | 285 | 281 | 282 | 13,000 |
1997/07/10 | 289 | 293 | 289 | 293 | 48,000 |
1997/07/09 | 290 | 290 | 290 | 290 | 19,000 |
1997/07/08 | 290 | 291 | 290 | 290 | 33,000 |
1997/07/07 | 295 | 296 | 292 | 292 | 110,000 |
1997/07/04 | 292 | 292 | 290 | 290 | 39,000 |
1997/07/03 | 294 | 294 | 292 | 292 | 32,000 |
1997/07/02 | 299 | 299 | 295 | 295 | 20,000 |
1997/07/01 | 297 | 300 | 295 | 296 | 28,000 |
1997/06/30 | 298 | 300 | 297 | 300 | 29,000 |
1997/06/27 | 301 | 301 | 295 | 295 | 45,000 |
1997/06/26 | 295 | 298 | 295 | 295 | 10,000 |
1997/06/25 | 296 | 300 | 295 | 298 | 53,000 |
1997/06/24 | 296 | 297 | 296 | 297 | 16,000 |
1997/06/23 | 301 | 302 | 296 | 296 | 20,000 |
1997/06/20 | 306 | 308 | 301 | 302 | 172,000 |
1997/06/19 | 313 | 318 | 305 | 307 | 94,000 |
1997/06/18 | 308 | 308 | 303 | 303 | 25,000 |
1997/06/17 | 309 | 309 | 303 | 309 | 100,000 |
1997/06/16 | 318 | 318 | 307 | 310 | 27,000 |
1997/06/13 | 319 | 322 | 308 | 308 | 83,000 |
1997/06/12 | 314 | 322 | 311 | 321 | 161,000 |
1997/06/11 | 306 | 312 | 306 | 311 | 51,000 |
1997/06/10 | 305 | 312 | 302 | 306 | 44,000 |
1997/06/09 | 312 | 312 | 305 | 305 | 23,000 |
1997/06/06 | 314 | 314 | 306 | 312 | 47,000 |
1997/06/05 | 301 | 320 | 295 | 316 | 165,000 |
1997/06/04 | 296 | 303 | 296 | 300 | 34,000 |
1997/06/03 | 302 | 305 | 298 | 300 | 37,000 |
1997/06/02 | 298 | 303 | 298 | 298 | 44,000 |
1997/05/30 | 306 | 306 | 298 | 298 | 39,000 |
1997/05/29 | 300 | 309 | 296 | 296 | 62,000 |
1997/05/28 | 295 | 300 | 295 | 300 | 35,000 |
1997/05/27 | 305 | 305 | 296 | 300 | 20,000 |
1997/05/26 | 296 | 296 | 295 | 296 | 31,000 |
1997/05/23 | 295 | 300 | 295 | 296 | 64,000 |
1997/05/22 | 302 | 308 | 301 | 303 | 26,000 |
1997/05/21 | 312 | 312 | 301 | 301 | 44,000 |
1997/05/20 | 311 | 314 | 303 | 305 | 59,000 |
1997/05/19 | 299 | 304 | 299 | 304 | 44,000 |
1997/05/16 | 303 | 304 | 300 | 301 | 39,000 |
1997/05/15 | 296 | 299 | 294 | 294 | 72,000 |
1997/05/14 | 303 | 303 | 299 | 299 | 17,000 |
1997/05/13 | 300 | 303 | 299 | 302 | 96,000 |
1997/05/12 | 298 | 299 | 297 | 299 | 41,000 |
1997/05/09 | 300 | 300 | 291 | 297 | 82,000 |
1997/05/08 | 300 | 304 | 300 | 300 | 57,000 |
1997/05/07 | 296 | 305 | 295 | 300 | 153,000 |
1997/05/06 | 295 | 301 | 295 | 300 | 69,000 |
1997/05/02 | 284 | 290 | 282 | 290 | 44,000 |
1997/05/01 | 290 | 294 | 287 | 294 | 64,000 |
1997/04/30 | 281 | 288 | 280 | 280 | 57,000 |
1997/04/28 | 282 | 285 | 282 | 282 | 28,000 |
1997/04/25 | 286 | 286 | 283 | 283 | 36,000 |
1997/04/24 | 293 | 293 | 286 | 286 | 42,000 |
1997/04/23 | 286 | 290 | 286 | 288 | 23,000 |
1997/04/22 | 287 | 296 | 282 | 290 | 124,000 |
1997/04/21 | 270 | 282 | 270 | 282 | 152,000 |
1997/04/18 | 267 | 277 | 267 | 275 | 90,000 |
1997/04/17 | 261 | 263 | 250 | 262 | 288,000 |
1997/04/16 | 252 | 262 | 252 | 260 | 43,000 |
1997/04/15 | 255 | 269 | 250 | 250 | 48,000 |
1997/04/14 | 263 | 273 | 255 | 255 | 25,000 |
1997/04/11 | 250 | 250 | 245 | 248 | 55,000 |
1997/04/10 | 260 | 268 | 257 | 257 | 41,000 |
1997/04/09 | 265 | 269 | 258 | 258 | 48,000 |
1997/04/08 | 270 | 274 | 265 | 265 | 57,000 |
1997/04/07 | 281 | 281 | 268 | 269 | 92,000 |
1997/04/04 | 280 | 288 | 279 | 280 | 20,000 |
1997/04/03 | 289 | 289 | 277 | 277 | 86,000 |
1997/04/02 | 280 | 282 | 280 | 282 | 105,000 |
1997/04/01 | 285 | 285 | 280 | 280 | 86,000 |
1997/03/31 | 298 | 298 | 285 | 285 | 131,000 |
1997/03/28 | 299 | 309 | 295 | 296 | 64,000 |
1997/03/27 | 296 | 296 | 290 | 290 | 60,000 |
1997/03/26 | 298 | 303 | 296 | 296 | 53,000 |
1997/03/25 | 302 | 306 | 300 | 306 | 53,000 |
1997/03/24 | 304 | 305 | 304 | 305 | 34,000 |
1997/03/21 | 302 | 304 | 302 | 304 | 59,000 |
1997/03/19 | 316 | 316 | 303 | 304 | 90,000 |
1997/03/18 | 302 | 305 | 301 | 301 | 45,000 |
1997/03/17 | 303 | 306 | 301 | 301 | 77,000 |
1997/03/14 | 300 | 305 | 298 | 302 | 200,000 |
1997/03/13 | 313 | 315 | 304 | 304 | 123,000 |
1997/03/12 | 320 | 320 | 314 | 315 | 48,000 |
1997/03/11 | 321 | 325 | 320 | 324 | 22,000 |
1997/03/10 | 321 | 321 | 320 | 320 | 26,000 |
1997/03/07 | 320 | 325 | 319 | 320 | 57,000 |
1997/03/06 | 324 | 324 | 315 | 315 | 26,000 |
1997/03/05 | 325 | 325 | 316 | 325 | 29,000 |
1997/03/04 | 329 | 329 | 320 | 320 | 63,000 |
1997/03/03 | 323 | 330 | 322 | 326 | 68,000 |
1997/02/28 | 322 | 325 | 320 | 323 | 98,000 |
1997/02/27 | 312 | 324 | 311 | 316 | 233,000 |
1997/02/26 | 314 | 316 | 314 | 316 | 147,000 |
1997/02/25 | 316 | 322 | 314 | 314 | 35,000 |
1997/02/24 | 310 | 325 | 310 | 316 | 38,000 |
1997/02/21 | 319 | 321 | 310 | 315 | 58,000 |
1997/02/20 | 325 | 325 | 318 | 324 | 68,000 |
1997/02/19 | 311 | 315 | 301 | 301 | 22,000 |
1997/02/18 | 318 | 318 | 311 | 311 | 34,000 |
1997/02/17 | 313 | 318 | 309 | 317 | 33,000 |
1997/02/14 | 304 | 310 | 301 | 303 | 44,000 |
1997/02/13 | 302 | 310 | 302 | 305 | 32,000 |
1997/02/12 | 301 | 301 | 300 | 300 | 36,000 |
1997/02/10 | 303 | 303 | 300 | 300 | 59,000 |
1997/02/07 | 314 | 314 | 301 | 303 | 95,000 |
1997/02/06 | 310 | 312 | 305 | 310 | 35,000 |
1997/02/05 | 310 | 310 | 306 | 307 | 29,000 |
1997/02/04 | 312 | 319 | 309 | 315 | 87,000 |
1997/02/03 | 324 | 324 | 308 | 309 | 32,000 |
1997/01/31 | 310 | 322 | 310 | 320 | 30,000 |
1997/01/30 | 324 | 324 | 310 | 310 | 59,000 |
1997/01/29 | 319 | 319 | 310 | 310 | 37,000 |
1997/01/28 | 302 | 319 | 301 | 319 | 29,000 |
1997/01/27 | 309 | 314 | 305 | 305 | 31,000 |
1997/01/24 | 310 | 311 | 308 | 310 | 128,000 |
1997/01/23 | 315 | 320 | 313 | 313 | 69,000 |
1997/01/22 | 315 | 320 | 315 | 320 | 63,000 |
1997/01/21 | 325 | 325 | 305 | 318 | 106,000 |
1997/01/20 | 315 | 315 | 306 | 310 | 43,000 |
1997/01/17 | 308 | 320 | 308 | 310 | 96,000 |
1997/01/16 | 316 | 322 | 308 | 308 | 76,000 |
1997/01/14 | 303 | 309 | 300 | 308 | 64,000 |
1997/01/13 | 295 | 300 | 285 | 297 | 320,000 |
1997/01/10 | 291 | 293 | 287 | 290 | 124,000 |
1997/01/09 | 295 | 300 | 291 | 300 | 231,000 |
1997/01/08 | 305 | 309 | 300 | 300 | 174,000 |
1997/01/07 | 321 | 322 | 309 | 310 | 39,000 |
1997/01/06 | 320 | 320 | 315 | 316 | 12,000 |