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 |
|---|---|---|---|---|---|
| 2009/12/30 | 176 | 176 | 172 | 174 | 385,000 |
| 2009/12/29 | 176 | 176 | 169 | 175 | 567,000 |
| 2009/12/28 | 171 | 179 | 171 | 176 | 428,000 |
| 2009/12/25 | 171 | 171 | 168 | 171 | 380,000 |
| 2009/12/24 | 170 | 171 | 168 | 168 | 465,000 |
| 2009/12/22 | 169 | 173 | 168 | 168 | 592,000 |
| 2009/12/21 | 168 | 169 | 167 | 168 | 104,000 |
| 2009/12/18 | 163 | 168 | 163 | 168 | 241,000 |
| 2009/12/17 | 168 | 171 | 167 | 168 | 285,000 |
| 2009/12/16 | 168 | 170 | 166 | 168 | 260,000 |
| 2009/12/15 | 167 | 169 | 165 | 167 | 396,000 |
| 2009/12/14 | 170 | 171 | 166 | 170 | 318,000 |
| 2009/12/11 | 166 | 169 | 162 | 169 | 437,000 |
| 2009/12/10 | 167 | 167 | 161 | 162 | 578,000 |
| 2009/12/09 | 163 | 166 | 159 | 164 | 592,000 |
| 2009/12/08 | 168 | 169 | 166 | 166 | 507,000 |
| 2009/12/07 | 172 | 176 | 171 | 174 | 401,000 |
| 2009/12/04 | 162 | 169 | 162 | 168 | 677,000 |
| 2009/12/03 | 159 | 168 | 158 | 163 | 1,065,000 |
| 2009/12/02 | 150 | 156 | 150 | 154 | 627,000 |
| 2009/12/01 | 139 | 151 | 138 | 151 | 647,000 |
| 2009/11/30 | 136 | 142 | 136 | 138 | 1,170,000 |
| 2009/11/27 | 138 | 139 | 130 | 134 | 968,000 |
| 2009/11/26 | 150 | 150 | 142 | 143 | 1,124,000 |
| 2009/11/25 | 144 | 150 | 144 | 150 | 503,000 |
| 2009/11/24 | 147 | 148 | 141 | 142 | 459,000 |
| 2009/11/20 | 144 | 150 | 144 | 147 | 854,000 |
| 2009/11/19 | 153 | 154 | 140 | 149 | 812,000 |
| 2009/11/18 | 159 | 162 | 152 | 156 | 731,000 |
| 2009/11/17 | 172 | 172 | 160 | 160 | 541,000 |
| 2009/11/16 | 177 | 177 | 165 | 170 | 500,000 |
| 2009/11/13 | 174 | 178 | 172 | 175 | 369,000 |
| 2009/11/12 | 181 | 184 | 175 | 175 | 401,000 |
| 2009/11/11 | 182 | 189 | 180 | 181 | 474,000 |
| 2009/11/10 | 182 | 184 | 178 | 183 | 773,000 |
| 2009/11/09 | 182 | 183 | 176 | 179 | 914,000 |
| 2009/11/06 | 195 | 196 | 186 | 188 | 793,000 |
| 2009/11/05 | 198 | 200 | 194 | 196 | 358,000 |
| 2009/11/04 | 199 | 199 | 195 | 198 | 271,000 |
| 2009/11/02 | 199 | 201 | 196 | 199 | 298,000 |
| 2009/10/30 | 203 | 204 | 200 | 204 | 897,000 |
| 2009/10/29 | 189 | 197 | 189 | 194 | 1,204,000 |
| 2009/10/28 | 203 | 205 | 197 | 199 | 595,000 |
| 2009/10/27 | 204 | 207 | 200 | 203 | 461,000 |
| 2009/10/26 | 203 | 210 | 203 | 209 | 608,000 |
| 2009/10/23 | 209 | 209 | 201 | 201 | 569,000 |
| 2009/10/22 | 198 | 205 | 197 | 205 | 643,000 |
| 2009/10/21 | 198 | 200 | 196 | 200 | 275,000 |
| 2009/10/20 | 198 | 201 | 196 | 199 | 467,000 |
| 2009/10/19 | 195 | 197 | 193 | 196 | 394,000 |
| 2009/10/16 | 195 | 200 | 195 | 199 | 560,000 |
| 2009/10/15 | 203 | 205 | 195 | 196 | 599,000 |
| 2009/10/14 | 201 | 201 | 190 | 199 | 673,000 |
| 2009/10/13 | 198 | 203 | 196 | 200 | 837,000 |
| 2009/10/09 | 191 | 202 | 191 | 200 | 1,425,000 |
| 2009/10/08 | 188 | 199 | 188 | 192 | 1,145,000 |
| 2009/10/07 | 175 | 195 | 174 | 192 | 2,005,000 |
| 2009/10/06 | 166 | 174 | 163 | 174 | 728,000 |
| 2009/10/05 | 164 | 169 | 159 | 161 | 377,000 |
| 2009/10/02 | 161 | 166 | 161 | 166 | 747,000 |
| 2009/10/01 | 179 | 186 | 171 | 171 | 645,000 |
| 2009/09/30 | 175 | 180 | 175 | 180 | 601,000 |
| 2009/09/29 | 182 | 186 | 174 | 174 | 794,000 |
| 2009/09/28 | 184 | 188 | 178 | 180 | 710,000 |
| 2009/09/25 | 190 | 195 | 188 | 192 | 1,023,000 |
| 2009/09/24 | 193 | 198 | 186 | 188 | 1,247,000 |
| 2009/09/18 | 193 | 198 | 188 | 198 | 831,000 |
| 2009/09/17 | 195 | 199 | 194 | 196 | 441,000 |
| 2009/09/16 | 190 | 197 | 190 | 194 | 1,006,000 |
| 2009/09/15 | 194 | 198 | 183 | 185 | 1,209,000 |
| 2009/09/14 | 205 | 206 | 192 | 194 | 788,000 |
| 2009/09/11 | 212 | 215 | 208 | 209 | 715,000 |
| 2009/09/10 | 214 | 214 | 208 | 213 | 839,000 |
| 2009/09/09 | 215 | 219 | 210 | 212 | 1,278,000 |
| 2009/09/08 | 214 | 216 | 211 | 214 | 1,231,000 |
| 2009/09/07 | 212 | 215 | 207 | 212 | 1,517,000 |
| 2009/09/04 | 206 | 211 | 202 | 207 | 1,950,000 |
| 2009/09/03 | 213 | 214 | 205 | 206 | 1,376,000 |
| 2009/09/02 | 212 | 217 | 211 | 215 | 2,306,000 |
| 2009/09/01 | 228 | 232 | 222 | 222 | 1,783,000 |
| 2009/08/31 | 240 | 244 | 223 | 223 | 2,587,000 |
| 2009/08/28 | 225 | 241 | 224 | 238 | 3,067,000 |
| 2009/08/27 | 223 | 225 | 216 | 223 | 1,663,000 |
| 2009/08/26 | 217 | 228 | 214 | 226 | 2,444,000 |
| 2009/08/25 | 215 | 217 | 210 | 212 | 1,419,000 |
| 2009/08/24 | 210 | 220 | 206 | 220 | 2,411,000 |
| 2009/08/21 | 205 | 213 | 199 | 206 | 3,590,000 |
| 2009/08/20 | 193 | 206 | 192 | 206 | 5,111,000 |
| 2009/08/19 | 177 | 191 | 175 | 188 | 1,965,000 |
| 2009/08/18 | 167 | 178 | 163 | 177 | 919,000 |
| 2009/08/17 | 177 | 177 | 169 | 171 | 580,000 |
| 2009/08/14 | 173 | 177 | 173 | 177 | 454,000 |
| 2009/08/13 | 174 | 176 | 172 | 174 | 258,000 |
| 2009/08/12 | 174 | 174 | 171 | 172 | 226,000 |
| 2009/08/11 | 178 | 178 | 175 | 177 | 445,000 |
| 2009/08/10 | 179 | 180 | 176 | 180 | 553,000 |
| 2009/08/07 | 174 | 175 | 168 | 172 | 425,000 |
| 2009/08/06 | 165 | 177 | 165 | 176 | 553,000 |
| 2009/08/05 | 171 | 171 | 165 | 168 | 547,000 |
| 2009/08/04 | 168 | 172 | 168 | 170 | 943,000 |
| 2009/08/03 | 166 | 168 | 162 | 166 | 533,000 |
| 2009/07/31 | 167 | 167 | 164 | 166 | 527,000 |
| 2009/07/30 | 155 | 162 | 155 | 162 | 396,000 |
| 2009/07/29 | 156 | 158 | 154 | 155 | 443,000 |
| 2009/07/28 | 164 | 165 | 160 | 161 | 205,000 |
| 2009/07/27 | 159 | 167 | 159 | 164 | 352,000 |
| 2009/07/24 | 165 | 169 | 160 | 164 | 837,000 |
| 2009/07/23 | 151 | 159 | 151 | 157 | 603,000 |
| 2009/07/22 | 151 | 156 | 150 | 153 | 313,000 |
| 2009/07/21 | 145 | 155 | 145 | 154 | 753,000 |
| 2009/07/17 | 148 | 149 | 141 | 142 | 474,000 |
| 2009/07/16 | 150 | 152 | 144 | 144 | 561,000 |
| 2009/07/15 | 143 | 145 | 141 | 144 | 606,000 |
| 2009/07/14 | 139 | 140 | 133 | 139 | 1,220,000 |
| 2009/07/13 | 144 | 147 | 125 | 129 | 1,761,000 |
| 2009/07/10 | 154 | 155 | 150 | 152 | 628,000 |
| 2009/07/09 | 158 | 161 | 145 | 149 | 1,475,000 |
| 2009/07/08 | 176 | 176 | 164 | 166 | 1,068,000 |
| 2009/07/07 | 177 | 182 | 175 | 178 | 1,196,000 |
| 2009/07/06 | 179 | 179 | 173 | 176 | 369,000 |
| 2009/07/03 | 171 | 180 | 171 | 179 | 716,000 |
| 2009/07/02 | 175 | 176 | 171 | 176 | 534,000 |
| 2009/07/01 | 169 | 175 | 169 | 173 | 500,000 |
| 2009/06/30 | 173 | 173 | 169 | 172 | 285,000 |
| 2009/06/29 | 174 | 174 | 167 | 168 | 308,000 |
| 2009/06/26 | 174 | 175 | 169 | 171 | 419,000 |
| 2009/06/25 | 167 | 172 | 163 | 169 | 797,000 |
| 2009/06/24 | 170 | 173 | 164 | 166 | 942,000 |
| 2009/06/23 | 166 | 177 | 165 | 175 | 973,000 |
| 2009/06/22 | 169 | 172 | 168 | 171 | 252,000 |
| 2009/06/19 | 174 | 178 | 168 | 169 | 605,000 |
| 2009/06/18 | 179 | 179 | 171 | 171 | 529,000 |
| 2009/06/17 | 175 | 183 | 174 | 177 | 1,200,000 |
| 2009/06/16 | 183 | 185 | 178 | 179 | 606,000 |
| 2009/06/15 | 190 | 192 | 187 | 188 | 391,000 |
| 2009/06/12 | 192 | 195 | 190 | 192 | 807,000 |
| 2009/06/11 | 193 | 195 | 191 | 192 | 473,000 |
| 2009/06/10 | 198 | 198 | 193 | 195 | 881,000 |
| 2009/06/09 | 199 | 203 | 194 | 196 | 2,207,000 |
| 2009/06/08 | 192 | 199 | 190 | 197 | 1,054,000 |
| 2009/06/05 | 195 | 196 | 190 | 191 | 719,000 |
| 2009/06/04 | 190 | 198 | 189 | 191 | 1,300,000 |
| 2009/06/03 | 185 | 194 | 184 | 193 | 2,230,000 |
| 2009/06/02 | 180 | 189 | 179 | 185 | 1,867,000 |
| 2009/06/01 | 178 | 178 | 173 | 176 | 549,000 |
| 2009/05/29 | 177 | 177 | 171 | 174 | 586,000 |
| 2009/05/28 | 174 | 176 | 172 | 173 | 892,000 |
| 2009/05/27 | 183 | 185 | 176 | 176 | 678,000 |
| 2009/05/26 | 177 | 179 | 174 | 179 | 574,000 |
| 2009/05/25 | 184 | 184 | 176 | 177 | 669,000 |
| 2009/05/22 | 179 | 183 | 178 | 181 | 720,000 |
| 2009/05/21 | 184 | 190 | 183 | 185 | 753,000 |
| 2009/05/20 | 178 | 186 | 176 | 186 | 1,474,000 |
| 2009/05/19 | 174 | 184 | 171 | 173 | 2,801,000 |
| 2009/05/18 | 176 | 177 | 165 | 165 | 1,123,000 |
| 2009/05/15 | 177 | 184 | 177 | 179 | 1,061,000 |
| 2009/05/14 | 181 | 183 | 178 | 178 | 892,000 |
| 2009/05/13 | 188 | 191 | 183 | 186 | 1,266,000 |
| 2009/05/12 | 191 | 194 | 186 | 188 | 1,037,000 |
| 2009/05/11 | 196 | 202 | 192 | 195 | 2,246,000 |
| 2009/05/08 | 180 | 193 | 178 | 192 | 2,495,000 |
| 2009/05/07 | 182 | 184 | 177 | 180 | 970,000 |
| 2009/05/01 | 171 | 185 | 170 | 175 | 1,866,000 |
| 2009/04/30 | 162 | 176 | 162 | 171 | 2,125,000 |
| 2009/04/28 | 169 | 171 | 155 | 157 | 1,758,000 |
| 2009/04/27 | 171 | 173 | 163 | 170 | 1,624,000 |
| 2009/04/24 | 168 | 187 | 167 | 167 | 5,557,000 |
| 2009/04/23 | 150 | 172 | 149 | 171 | 6,033,000 |
| 2009/04/22 | 147 | 152 | 145 | 146 | 1,261,000 |
| 2009/04/21 | 141 | 146 | 139 | 145 | 613,000 |
| 2009/04/20 | 143 | 147 | 141 | 146 | 921,000 |
| 2009/04/17 | 137 | 142 | 136 | 140 | 958,000 |
| 2009/04/16 | 142 | 143 | 135 | 136 | 1,189,000 |
| 2009/04/15 | 138 | 139 | 133 | 136 | 1,053,000 |
| 2009/04/14 | 148 | 150 | 139 | 143 | 1,397,000 |
| 2009/04/13 | 144 | 150 | 139 | 144 | 2,242,000 |
| 2009/04/10 | 144 | 144 | 137 | 141 | 2,363,000 |
| 2009/04/09 | 131 | 137 | 128 | 137 | 1,391,000 |
| 2009/04/08 | 129 | 134 | 123 | 126 | 1,642,000 |
| 2009/04/07 | 134 | 140 | 133 | 134 | 2,251,000 |
| 2009/04/06 | 125 | 139 | 123 | 136 | 6,316,000 |
| 2009/04/03 | 126 | 127 | 117 | 124 | 4,313,000 |
| 2009/04/02 | 105 | 124 | 105 | 118 | 6,862,000 |
| 2009/04/01 | 98 | 103 | 97 | 101 | 848,000 |
| 2009/03/31 | 97 | 103 | 95 | 96 | 977,000 |
| 2009/03/30 | 105 | 106 | 99 | 102 | 1,430,000 |
| 2009/03/27 | 105 | 111 | 105 | 107 | 2,164,000 |
| 2009/03/26 | 92 | 101 | 92 | 100 | 1,051,000 |
| 2009/03/25 | 90 | 92 | 85 | 92 | 1,162,000 |
| 2009/03/24 | 85 | 88 | 85 | 87 | 1,271,000 |
| 2009/03/23 | 75 | 80 | 75 | 80 | 811,000 |
| 2009/03/19 | 75 | 76 | 73 | 75 | 633,000 |
| 2009/03/18 | 79 | 80 | 75 | 75 | 1,249,000 |
| 2009/03/17 | 76 | 79 | 75 | 77 | 777,000 |
| 2009/03/16 | 71 | 76 | 70 | 76 | 1,208,000 |
| 2009/03/13 | 72 | 73 | 69 | 70 | 1,526,000 |
| 2009/03/12 | 73 | 73 | 70 | 72 | 855,000 |
| 2009/03/11 | 76 | 77 | 72 | 73 | 663,000 |
| 2009/03/10 | 71 | 73 | 70 | 73 | 449,000 |
| 2009/03/09 | 74 | 74 | 72 | 73 | 485,000 |
| 2009/03/06 | 75 | 76 | 72 | 72 | 727,000 |
| 2009/03/05 | 77 | 81 | 76 | 78 | 1,552,000 |
| 2009/03/04 | 73 | 75 | 71 | 75 | 1,833,000 |
| 2009/03/03 | 76 | 77 | 74 | 75 | 724,000 |
| 2009/03/02 | 80 | 80 | 76 | 78 | 734,000 |
| 2009/02/27 | 83 | 84 | 79 | 79 | 1,149,000 |
| 2009/02/26 | 83 | 85 | 79 | 81 | 1,098,000 |
| 2009/02/25 | 91 | 91 | 80 | 83 | 1,113,000 |
| 2009/02/24 | 86 | 88 | 81 | 83 | 679,000 |
| 2009/02/23 | 90 | 91 | 86 | 91 | 436,000 |
| 2009/02/20 | 99 | 101 | 92 | 94 | 381,000 |
| 2009/02/19 | 103 | 103 | 100 | 101 | 348,000 |
| 2009/02/18 | 101 | 105 | 100 | 103 | 273,000 |
| 2009/02/17 | 106 | 107 | 103 | 103 | 260,000 |
| 2009/02/16 | 108 | 110 | 106 | 106 | 328,000 |
| 2009/02/13 | 115 | 117 | 110 | 111 | 463,000 |
| 2009/02/12 | 113 | 115 | 110 | 115 | 511,000 |
| 2009/02/10 | 116 | 117 | 113 | 113 | 308,000 |
| 2009/02/09 | 119 | 120 | 115 | 116 | 252,000 |
| 2009/02/06 | 122 | 122 | 117 | 118 | 317,000 |
| 2009/02/05 | 119 | 121 | 117 | 119 | 323,000 |
| 2009/02/04 | 115 | 118 | 113 | 115 | 463,000 |
| 2009/02/03 | 115 | 118 | 113 | 114 | 288,000 |
| 2009/02/02 | 115 | 118 | 114 | 118 | 258,000 |
| 2009/01/30 | 120 | 120 | 116 | 118 | 448,000 |
| 2009/01/29 | 122 | 123 | 118 | 120 | 579,000 |
| 2009/01/28 | 127 | 127 | 118 | 118 | 698,000 |
| 2009/01/27 | 120 | 128 | 120 | 127 | 401,000 |
| 2009/01/26 | 123 | 127 | 119 | 120 | 307,000 |
| 2009/01/23 | 124 | 129 | 121 | 128 | 637,000 |
| 2009/01/22 | 121 | 125 | 116 | 125 | 670,000 |
| 2009/01/21 | 122 | 126 | 120 | 120 | 681,000 |
| 2009/01/20 | 132 | 132 | 128 | 132 | 325,000 |
| 2009/01/19 | 135 | 136 | 131 | 132 | 213,000 |
| 2009/01/16 | 135 | 136 | 130 | 134 | 434,000 |
| 2009/01/15 | 130 | 134 | 127 | 133 | 583,000 |
| 2009/01/14 | 136 | 139 | 133 | 136 | 584,000 |
| 2009/01/13 | 142 | 143 | 133 | 133 | 677,000 |
| 2009/01/09 | 150 | 152 | 144 | 152 | 958,000 |
| 2009/01/08 | 143 | 151 | 140 | 145 | 2,923,000 |
| 2009/01/07 | 133 | 161 | 132 | 157 | 4,057,000 |
| 2009/01/06 | 126 | 130 | 124 | 129 | 491,000 |
| 2009/01/05 | 125 | 130 | 122 | 123 | 252,000 |