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 |
|---|---|---|---|---|---|
| 1985/12/28 | 326 | 330 | 324 | 326 | 82,000 |
| 1985/12/27 | 330 | 332 | 325 | 328 | 189,000 |
| 1985/12/26 | 323 | 335 | 323 | 332 | 85,000 |
| 1985/12/25 | 323 | 325 | 322 | 323 | 153,000 |
| 1985/12/24 | 325 | 326 | 323 | 323 | 116,000 |
| 1985/12/23 | 329 | 329 | 322 | 322 | 71,000 |
| 1985/12/21 | 329 | 329 | 321 | 329 | 95,000 |
| 1985/12/20 | 332 | 335 | 330 | 331 | 138,000 |
| 1985/12/19 | 332 | 332 | 331 | 332 | 81,000 |
| 1985/12/18 | 332 | 333 | 331 | 332 | 52,000 |
| 1985/12/17 | 335 | 335 | 332 | 332 | 135,000 |
| 1985/12/16 | 331 | 338 | 331 | 338 | 95,000 |
| 1985/12/13 | 339 | 339 | 330 | 331 | 103,000 |
| 1985/12/12 | 330 | 335 | 330 | 333 | 92,000 |
| 1985/12/11 | 331 | 335 | 330 | 335 | 78,000 |
| 1985/12/10 | 335 | 339 | 330 | 339 | 164,000 |
| 1985/12/09 | 334 | 334 | 327 | 334 | 68,000 |
| 1985/12/07 | 330 | 334 | 325 | 334 | 72,000 |
| 1985/12/06 | 331 | 334 | 331 | 334 | 57,000 |
| 1985/12/05 | 334 | 334 | 325 | 334 | 97,000 |
| 1985/12/04 | 321 | 334 | 321 | 334 | 118,000 |
| 1985/12/03 | 325 | 329 | 323 | 323 | 50,000 |
| 1985/12/02 | 328 | 335 | 322 | 334 | 93,000 |
| 1985/11/30 | 324 | 330 | 324 | 330 | 80,000 |
| 1985/11/29 | 320 | 325 | 320 | 321 | 58,000 |
| 1985/11/28 | 320 | 320 | 318 | 320 | 129,000 |
| 1985/11/27 | 325 | 325 | 318 | 320 | 162,000 |
| 1985/11/26 | 330 | 332 | 330 | 330 | 86,000 |
| 1985/11/25 | 330 | 332 | 329 | 329 | 58,000 |
| 1985/11/22 | 330 | 333 | 330 | 332 | 91,000 |
| 1985/11/21 | 325 | 333 | 325 | 330 | 55,000 |
| 1985/11/20 | 329 | 329 | 329 | 329 | 69,000 |
| 1985/11/19 | 328 | 333 | 327 | 329 | 34,000 |
| 1985/11/18 | 327 | 332 | 326 | 327 | 305,000 |
| 1985/11/16 | 326 | 327 | 325 | 326 | 171,000 |
| 1985/11/15 | 325 | 327 | 325 | 326 | 43,000 |
| 1985/11/14 | 327 | 327 | 320 | 322 | 129,000 |
| 1985/11/13 | 330 | 331 | 330 | 331 | 70,000 |
| 1985/11/12 | 337 | 337 | 330 | 330 | 45,000 |
| 1985/11/11 | 330 | 335 | 330 | 335 | 98,000 |
| 1985/11/08 | 325 | 330 | 325 | 329 | 54,000 |
| 1985/11/07 | 330 | 339 | 325 | 339 | 61,000 |
| 1985/11/06 | 327 | 345 | 325 | 345 | 95,000 |
| 1985/11/05 | 321 | 325 | 321 | 325 | 70,000 |
| 1985/11/02 | 321 | 326 | 320 | 321 | 33,000 |
| 1985/11/01 | 329 | 329 | 321 | 321 | 171,000 |
| 1985/10/31 | 328 | 336 | 328 | 329 | 79,000 |
| 1985/10/30 | 326 | 336 | 326 | 336 | 140,000 |
| 1985/10/29 | 336 | 337 | 332 | 337 | 170,000 |
| 1985/10/28 | 345 | 345 | 336 | 336 | 27,000 |
| 1985/10/26 | 340 | 345 | 336 | 345 | 28,000 |
| 1985/10/25 | 336 | 340 | 336 | 336 | 43,000 |
| 1985/10/24 | 348 | 348 | 336 | 340 | 177,000 |
| 1985/10/23 | 341 | 347 | 341 | 343 | 96,000 |
| 1985/10/22 | 340 | 343 | 340 | 343 | 218,000 |
| 1985/10/21 | 334 | 348 | 334 | 342 | 50,000 |
| 1985/10/19 | 335 | 338 | 333 | 333 | 130,000 |
| 1985/10/18 | 349 | 352 | 335 | 336 | 207,000 |
| 1985/10/17 | 349 | 350 | 340 | 340 | 340,000 |
| 1985/10/16 | 340 | 345 | 340 | 343 | 157,000 |
| 1985/10/15 | 330 | 340 | 330 | 336 | 73,000 |
| 1985/10/14 | 343 | 343 | 338 | 338 | 75,000 |
| 1985/10/11 | 338 | 340 | 338 | 339 | 113,000 |
| 1985/10/09 | 333 | 338 | 327 | 338 | 152,000 |
| 1985/10/08 | 320 | 338 | 320 | 338 | 257,000 |
| 1985/10/07 | 326 | 327 | 318 | 320 | 170,000 |
| 1985/10/05 | 325 | 327 | 320 | 327 | 164,000 |
| 1985/10/04 | 325 | 330 | 321 | 330 | 131,000 |
| 1985/10/03 | 330 | 338 | 322 | 333 | 83,000 |
| 1985/10/02 | 320 | 330 | 320 | 330 | 148,000 |
| 1985/10/01 | 332 | 333 | 320 | 323 | 293,000 |
| 1985/09/30 | 331 | 335 | 330 | 333 | 40,000 |
| 1985/09/28 | 335 | 338 | 330 | 330 | 96,000 |
| 1985/09/27 | 350 | 350 | 338 | 338 | 55,000 |
| 1985/09/26 | 334 | 352 | 334 | 335 | 97,000 |
| 1985/09/25 | 352 | 353 | 352 | 352 | 207,000 |
| 1985/09/24 | 354 | 354 | 352 | 353 | 94,000 |
| 1985/09/21 | 355 | 358 | 352 | 355 | 150,000 |
| 1985/09/20 | 355 | 359 | 352 | 355 | 235,000 |
| 1985/09/19 | 365 | 365 | 355 | 360 | 112,000 |
| 1985/09/18 | 361 | 366 | 361 | 361 | 50,000 |
| 1985/09/17 | 367 | 368 | 365 | 366 | 17,000 |
| 1985/09/13 | 361 | 371 | 361 | 368 | 284,000 |
| 1985/09/12 | 362 | 376 | 361 | 370 | 296,000 |
| 1985/09/11 | 350 | 361 | 350 | 361 | 214,000 |
| 1985/09/10 | 350 | 350 | 348 | 350 | 106,000 |
| 1985/09/09 | 350 | 350 | 343 | 349 | 36,000 |
| 1985/09/07 | 345 | 346 | 344 | 346 | 17,000 |
| 1985/09/06 | 350 | 354 | 343 | 344 | 45,000 |
| 1985/09/05 | 350 | 350 | 345 | 345 | 18,000 |
| 1985/09/04 | 352 | 353 | 341 | 341 | 51,000 |
| 1985/09/03 | 352 | 360 | 350 | 350 | 45,000 |
| 1985/09/02 | 362 | 362 | 355 | 355 | 15,000 |
| 1985/08/31 | 364 | 369 | 360 | 360 | 42,000 |
| 1985/08/30 | 353 | 365 | 353 | 365 | 10,000 |
| 1985/08/29 | 351 | 356 | 350 | 350 | 62,000 |
| 1985/08/28 | 363 | 366 | 362 | 366 | 49,000 |
| 1985/08/27 | 361 | 370 | 360 | 366 | 30,000 |
| 1985/08/26 | 351 | 370 | 351 | 366 | 128,000 |
| 1985/08/24 | 353 | 353 | 350 | 350 | 24,000 |
| 1985/08/23 | 353 | 357 | 350 | 357 | 76,000 |
| 1985/08/22 | 354 | 354 | 345 | 353 | 62,000 |
| 1985/08/21 | 350 | 355 | 345 | 353 | 65,000 |
| 1985/08/20 | 345 | 350 | 336 | 338 | 106,000 |
| 1985/08/19 | 348 | 348 | 347 | 348 | 20,000 |
| 1985/08/17 | 347 | 347 | 346 | 346 | 7,000 |
| 1985/08/16 | 346 | 350 | 346 | 347 | 5,000 |
| 1985/08/15 | 349 | 349 | 345 | 345 | 24,000 |
| 1985/08/13 | 347 | 355 | 346 | 355 | 10,000 |
| 1985/08/12 | 346 | 356 | 345 | 345 | 27,000 |
| 1985/08/09 | 345 | 355 | 345 | 355 | 37,000 |
| 1985/08/08 | 355 | 355 | 350 | 350 | 42,000 |
| 1985/08/07 | 346 | 355 | 346 | 355 | 44,000 |
| 1985/08/06 | 347 | 350 | 346 | 350 | 19,000 |
| 1985/08/05 | 350 | 350 | 346 | 346 | 34,000 |
| 1985/08/03 | 355 | 355 | 351 | 354 | 39,000 |
| 1985/08/02 | 354 | 355 | 349 | 350 | 54,000 |
| 1985/08/01 | 338 | 354 | 338 | 354 | 89,000 |
| 1985/07/31 | 330 | 340 | 330 | 332 | 32,000 |
| 1985/07/30 | 330 | 331 | 330 | 330 | 30,000 |
| 1985/07/29 | 345 | 345 | 330 | 330 | 98,000 |
| 1985/07/27 | 330 | 340 | 330 | 338 | 127,000 |
| 1985/07/26 | 340 | 340 | 325 | 326 | 244,000 |
| 1985/07/25 | 347 | 348 | 341 | 341 | 90,000 |
| 1985/07/24 | 348 | 351 | 347 | 347 | 68,000 |
| 1985/07/23 | 347 | 353 | 347 | 348 | 103,000 |
| 1985/07/22 | 355 | 359 | 350 | 350 | 79,000 |
| 1985/07/20 | 356 | 357 | 354 | 354 | 50,000 |
| 1985/07/19 | 360 | 360 | 356 | 356 | 29,000 |
| 1985/07/18 | 357 | 360 | 356 | 356 | 32,000 |
| 1985/07/17 | 351 | 352 | 350 | 352 | 38,000 |
| 1985/07/16 | 350 | 353 | 350 | 350 | 45,000 |
| 1985/07/15 | 351 | 355 | 350 | 355 | 60,000 |
| 1985/07/12 | 350 | 355 | 346 | 350 | 53,000 |
| 1985/07/11 | 358 | 358 | 350 | 356 | 122,000 |
| 1985/07/10 | 362 | 365 | 358 | 358 | 75,000 |
| 1985/07/09 | 365 | 365 | 363 | 365 | 35,000 |
| 1985/07/08 | 361 | 370 | 360 | 370 | 54,000 |
| 1985/07/06 | 362 | 370 | 356 | 363 | 67,000 |
| 1985/07/05 | 368 | 370 | 362 | 362 | 137,000 |
| 1985/07/04 | 374 | 375 | 369 | 370 | 104,000 |
| 1985/07/03 | 385 | 385 | 375 | 375 | 406,000 |
| 1985/07/02 | 372 | 385 | 372 | 380 | 728,000 |
| 1985/07/01 | 362 | 370 | 362 | 369 | 230,000 |
| 1985/06/29 | 352 | 360 | 352 | 360 | 65,000 |
| 1985/06/28 | 356 | 357 | 350 | 350 | 252,000 |
| 1985/06/27 | 356 | 358 | 356 | 356 | 153,000 |
| 1985/06/26 | 355 | 360 | 355 | 356 | 117,000 |
| 1985/06/25 | 355 | 358 | 352 | 355 | 178,000 |
| 1985/06/24 | 359 | 360 | 355 | 357 | 99,000 |
| 1985/06/22 | 355 | 358 | 355 | 358 | 11,000 |
| 1985/06/21 | 360 | 362 | 355 | 356 | 39,000 |
| 1985/06/20 | 355 | 365 | 353 | 360 | 79,000 |
| 1985/06/19 | 363 | 369 | 353 | 353 | 155,000 |
| 1985/06/18 | 369 | 374 | 365 | 368 | 164,000 |
| 1985/06/17 | 376 | 378 | 370 | 374 | 215,000 |
| 1985/06/15 | 360 | 371 | 358 | 371 | 237,000 |
| 1985/06/14 | 357 | 357 | 350 | 350 | 81,000 |
| 1985/06/13 | 337 | 344 | 337 | 339 | 128,000 |
| 1985/06/12 | 338 | 344 | 337 | 338 | 116,000 |
| 1985/06/11 | 338 | 343 | 337 | 341 | 49,000 |
| 1985/06/10 | 340 | 341 | 337 | 340 | 73,000 |
| 1985/06/07 | 340 | 340 | 337 | 338 | 219,000 |
| 1985/06/06 | 346 | 346 | 330 | 330 | 443,000 |
| 1985/06/05 | 355 | 357 | 351 | 357 | 126,000 |
| 1985/06/04 | 352 | 352 | 348 | 350 | 186,000 |
| 1985/06/03 | 360 | 360 | 357 | 357 | 688,000 |
| 1985/06/01 | 360 | 365 | 360 | 360 | 30,000 |
| 1985/05/31 | 360 | 363 | 360 | 360 | 73,000 |
| 1985/05/30 | 357 | 370 | 355 | 370 | 260,000 |
| 1985/05/29 | 356 | 360 | 356 | 360 | 138,000 |
| 1985/05/28 | 361 | 365 | 360 | 361 | 62,000 |
| 1985/05/27 | 365 | 369 | 361 | 361 | 71,000 |
| 1985/05/25 | 370 | 370 | 360 | 360 | 31,000 |
| 1985/05/24 | 365 | 370 | 360 | 370 | 194,000 |
| 1985/05/23 | 370 | 373 | 358 | 360 | 167,000 |
| 1985/05/22 | 371 | 371 | 360 | 360 | 252,000 |
| 1985/05/21 | 365 | 374 | 360 | 371 | 271,000 |
| 1985/05/20 | 341 | 354 | 340 | 346 | 197,000 |
| 1985/05/18 | 338 | 340 | 338 | 340 | 49,000 |
| 1985/05/17 | 340 | 340 | 335 | 338 | 80,000 |
| 1985/05/16 | 340 | 345 | 337 | 339 | 182,000 |
| 1985/05/15 | 350 | 350 | 335 | 335 | 99,000 |
| 1985/05/14 | 353 | 355 | 351 | 352 | 44,000 |
| 1985/05/13 | 360 | 360 | 356 | 356 | 39,000 |
| 1985/05/10 | 361 | 363 | 360 | 360 | 56,000 |
| 1985/05/09 | 359 | 359 | 353 | 359 | 104,000 |
| 1985/05/08 | 359 | 363 | 358 | 358 | 19,000 |
| 1985/05/07 | 363 | 363 | 356 | 356 | 62,000 |
| 1985/05/04 | 363 | 364 | 360 | 363 | 20,000 |
| 1985/05/02 | 362 | 363 | 356 | 356 | 55,000 |
| 1985/05/01 | 356 | 360 | 356 | 360 | 35,000 |
| 1985/04/30 | 356 | 360 | 356 | 356 | 89,000 |
| 1985/04/27 | 355 | 356 | 355 | 356 | 104,000 |
| 1985/04/26 | 357 | 360 | 356 | 356 | 76,000 |
| 1985/04/25 | 356 | 360 | 356 | 357 | 16,000 |
| 1985/04/24 | 360 | 360 | 355 | 355 | 25,000 |
| 1985/04/23 | 363 | 363 | 351 | 352 | 39,000 |
| 1985/04/22 | 358 | 363 | 351 | 351 | 59,000 |
| 1985/04/20 | 346 | 363 | 346 | 363 | 60,000 |
| 1985/04/19 | 350 | 350 | 341 | 345 | 95,000 |
| 1985/04/18 | 363 | 364 | 350 | 350 | 131,000 |
| 1985/04/17 | 366 | 367 | 360 | 363 | 139,000 |
| 1985/04/16 | 380 | 380 | 368 | 368 | 123,000 |
| 1985/04/15 | 380 | 385 | 379 | 380 | 95,000 |
| 1985/04/12 | 375 | 380 | 373 | 375 | 82,000 |
| 1985/04/11 | 375 | 379 | 373 | 373 | 95,000 |
| 1985/04/10 | 376 | 380 | 373 | 373 | 187,000 |
| 1985/04/09 | 375 | 390 | 375 | 380 | 159,000 |
| 1985/04/08 | 380 | 380 | 374 | 375 | 71,000 |
| 1985/04/06 | 380 | 380 | 375 | 377 | 59,000 |
| 1985/04/05 | 385 | 395 | 379 | 380 | 319,000 |
| 1985/04/04 | 385 | 400 | 385 | 385 | 359,000 |
| 1985/04/03 | 379 | 380 | 375 | 380 | 77,000 |
| 1985/04/02 | 370 | 380 | 370 | 378 | 89,000 |
| 1985/04/01 | 370 | 379 | 368 | 368 | 80,000 |
| 1985/03/30 | 382 | 382 | 366 | 369 | 81,000 |
| 1985/03/29 | 385 | 386 | 382 | 385 | 233,000 |
| 1985/03/28 | 390 | 391 | 386 | 386 | 297,000 |
| 1985/03/27 | 391 | 395 | 385 | 388 | 311,000 |
| 1985/03/26 | 385 | 395 | 385 | 395 | 190,000 |
| 1985/03/25 | 385 | 395 | 385 | 390 | 226,000 |
| 1985/03/23 | 394 | 394 | 385 | 387 | 201,000 |
| 1985/03/22 | 397 | 397 | 390 | 391 | 439,000 |
| 1985/03/20 | 400 | 400 | 381 | 395 | 619,000 |
| 1985/03/19 | 405 | 407 | 394 | 399 | 683,000 |
| 1985/03/18 | 422 | 423 | 409 | 415 | 672,000 |
| 1985/03/16 | 412 | 420 | 406 | 417 | 1,044,000 |
| 1985/03/15 | 395 | 414 | 394 | 409 | 2,485,999 |
| 1985/03/14 | 380 | 400 | 377 | 395 | 2,263,999 |
| 1985/03/13 | 387 | 395 | 376 | 376 | 1,730,999 |
| 1985/03/12 | 380 | 388 | 378 | 387 | 2,703,999 |
| 1985/03/11 | 376 | 382 | 371 | 377 | 3,681,999 |
| 1985/03/08 | 362 | 368 | 356 | 366 | 2,079,999 |
| 1985/03/07 | 362 | 368 | 350 | 352 | 1,403,000 |
| 1985/03/06 | 349 | 355 | 346 | 352 | 429,000 |
| 1985/03/05 | 350 | 351 | 342 | 343 | 327,000 |
| 1985/03/04 | 359 | 365 | 351 | 351 | 922,000 |
| 1985/03/02 | 355 | 360 | 351 | 357 | 1,800,999 |
| 1985/03/01 | 330 | 350 | 320 | 345 | 749,000 |
| 1985/02/28 | 331 | 331 | 318 | 330 | 273,000 |
| 1985/02/27 | 331 | 333 | 326 | 326 | 201,000 |
| 1985/02/26 | 342 | 342 | 331 | 331 | 274,000 |
| 1985/02/25 | 340 | 348 | 335 | 343 | 229,000 |
| 1985/02/23 | 338 | 338 | 335 | 338 | 130,000 |
| 1985/02/22 | 340 | 340 | 337 | 340 | 434,000 |
| 1985/02/21 | 339 | 340 | 335 | 337 | 427,000 |
| 1985/02/20 | 326 | 340 | 326 | 333 | 227,000 |
| 1985/02/19 | 331 | 332 | 325 | 330 | 227,000 |
| 1985/02/18 | 333 | 336 | 329 | 329 | 125,000 |
| 1985/02/16 | 330 | 334 | 329 | 331 | 46,000 |
| 1985/02/15 | 331 | 334 | 328 | 328 | 151,000 |
| 1985/02/14 | 332 | 335 | 328 | 330 | 144,000 |
| 1985/02/13 | 332 | 339 | 329 | 337 | 253,000 |
| 1985/02/12 | 322 | 327 | 311 | 317 | 190,000 |
| 1985/02/08 | 330 | 333 | 322 | 325 | 397,000 |
| 1985/02/07 | 325 | 328 | 322 | 328 | 220,000 |
| 1985/02/06 | 330 | 330 | 322 | 325 | 257,000 |
| 1985/02/05 | 333 | 336 | 326 | 326 | 313,000 |
| 1985/02/04 | 330 | 337 | 325 | 330 | 212,000 |
| 1985/02/02 | 330 | 330 | 323 | 323 | 223,000 |
| 1985/02/01 | 340 | 340 | 324 | 325 | 411,000 |
| 1985/01/31 | 349 | 349 | 338 | 340 | 621,000 |
| 1985/01/30 | 344 | 359 | 339 | 350 | 2,532,999 |
| 1985/01/29 | 330 | 344 | 330 | 333 | 1,282,000 |
| 1985/01/28 | 328 | 335 | 321 | 329 | 360,000 |
| 1985/01/26 | 330 | 335 | 327 | 328 | 515,000 |
| 1985/01/25 | 343 | 343 | 331 | 335 | 439,000 |
| 1985/01/24 | 340 | 345 | 336 | 342 | 1,326,000 |
| 1985/01/23 | 330 | 337 | 330 | 330 | 257,000 |
| 1985/01/22 | 340 | 340 | 325 | 336 | 419,000 |
| 1985/01/21 | 349 | 349 | 335 | 340 | 488,000 |
| 1985/01/19 | 343 | 348 | 340 | 347 | 1,038,000 |
| 1985/01/18 | 337 | 343 | 335 | 340 | 1,279,000 |
| 1985/01/17 | 338 | 339 | 330 | 338 | 933,000 |
| 1985/01/16 | 344 | 354 | 335 | 341 | 4,152,999 |
| 1985/01/14 | 330 | 340 | 327 | 335 | 6,080,998 |
| 1985/01/11 | 300 | 301 | 295 | 301 | 573,000 |
| 1985/01/10 | 300 | 300 | 298 | 299 | 94,000 |
| 1985/01/09 | 300 | 300 | 296 | 299 | 287,000 |
| 1985/01/08 | 292 | 306 | 292 | 299 | 312,000 |
| 1985/01/07 | 295 | 295 | 290 | 292 | 115,000 |
| 1985/01/05 | 290 | 290 | 288 | 290 | 57,000 |
| 1985/01/04 | 288 | 290 | 288 | 289 | 38,000 |