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 |
---|---|---|---|---|---|
1986/12/27 | 406 | 414 | 398 | 414 | 280,000 |
1986/12/26 | 406 | 419 | 400 | 412 | 324,000 |
1986/12/25 | 417 | 421 | 408 | 411 | 187,000 |
1986/12/24 | 433 | 435 | 422 | 422 | 224,000 |
1986/12/23 | 429 | 449 | 428 | 428 | 257,000 |
1986/12/22 | 430 | 450 | 420 | 429 | 493,000 |
1986/12/19 | 437 | 450 | 422 | 425 | 575,000 |
1986/12/18 | 451 | 464 | 440 | 442 | 662,000 |
1986/12/17 | 470 | 474 | 456 | 456 | 821,000 |
1986/12/16 | 460 | 477 | 454 | 468 | 1,117,000 |
1986/12/15 | 475 | 479 | 451 | 465 | 452,000 |
1986/12/12 | 484 | 485 | 459 | 475 | 928,000 |
1986/12/11 | 470 | 487 | 470 | 479 | 1,664,000 |
1986/12/10 | 480 | 491 | 465 | 465 | 5,368,999 |
1986/12/09 | 475 | 478 | 462 | 463 | 1,011,000 |
1986/12/08 | 492 | 497 | 465 | 480 | 4,047,999 |
1986/12/06 | 455 | 484 | 455 | 482 | 6,369,999 |
1986/12/05 | 446 | 467 | 446 | 455 | 4,043,999 |
1986/12/04 | 460 | 473 | 442 | 451 | 11,481,997 |
1986/12/03 | 407 | 449 | 395 | 445 | 3,306,999 |
1986/12/02 | 417 | 417 | 390 | 407 | 573,000 |
1986/12/01 | 390 | 420 | 390 | 416 | 1,866,000 |
1986/11/29 | 389 | 399 | 385 | 399 | 282,000 |
1986/11/28 | 390 | 394 | 382 | 389 | 232,000 |
1986/11/27 | 402 | 404 | 388 | 403 | 540,000 |
1986/11/26 | 389 | 400 | 381 | 400 | 583,000 |
1986/11/25 | 403 | 403 | 386 | 394 | 333,000 |
1986/11/22 | 415 | 415 | 401 | 408 | 1,543,000 |
1986/11/21 | 394 | 410 | 393 | 410 | 2,196,000 |
1986/11/20 | 374 | 394 | 374 | 385 | 1,428,000 |
1986/11/19 | 365 | 375 | 365 | 368 | 182,000 |
1986/11/18 | 365 | 380 | 365 | 370 | 344,000 |
1986/11/17 | 365 | 385 | 365 | 365 | 967,000 |
1986/11/14 | 350 | 373 | 350 | 370 | 1,079,000 |
1986/11/13 | 333 | 350 | 330 | 345 | 687,000 |
1986/11/12 | 323 | 340 | 323 | 330 | 324,000 |
1986/11/11 | 321 | 326 | 318 | 321 | 103,000 |
1986/11/10 | 331 | 332 | 328 | 330 | 64,000 |
1986/11/07 | 320 | 328 | 316 | 316 | 72,000 |
1986/11/06 | 315 | 318 | 315 | 315 | 31,000 |
1986/11/05 | 314 | 320 | 313 | 315 | 26,000 |
1986/11/04 | 314 | 320 | 313 | 314 | 16,000 |
1986/11/01 | 312 | 313 | 312 | 312 | 16,000 |
1986/10/31 | 312 | 325 | 312 | 325 | 20,000 |
1986/10/30 | 310 | 314 | 310 | 310 | 118,000 |
1986/10/29 | 310 | 311 | 306 | 310 | 121,000 |
1986/10/28 | 325 | 326 | 310 | 310 | 19,000 |
1986/10/27 | 311 | 329 | 311 | 324 | 15,000 |
1986/10/25 | 310 | 310 | 306 | 310 | 47,000 |
1986/10/24 | 311 | 311 | 302 | 305 | 31,000 |
1986/10/23 | 300 | 310 | 300 | 301 | 59,000 |
1986/10/22 | 300 | 310 | 299 | 300 | 30,000 |
1986/10/21 | 307 | 307 | 300 | 305 | 41,000 |
1986/10/20 | 308 | 314 | 308 | 310 | 76,000 |
1986/10/17 | 308 | 320 | 308 | 308 | 76,000 |
1986/10/16 | 312 | 312 | 308 | 308 | 79,000 |
1986/10/14 | 320 | 320 | 311 | 311 | 35,000 |
1986/10/13 | 321 | 325 | 311 | 311 | 13,000 |
1986/10/09 | 319 | 320 | 313 | 320 | 57,000 |
1986/10/08 | 307 | 315 | 307 | 308 | 92,000 |
1986/10/07 | 311 | 311 | 306 | 308 | 36,000 |
1986/10/06 | 307 | 316 | 307 | 310 | 94,000 |
1986/10/04 | 295 | 300 | 290 | 297 | 58,000 |
1986/10/03 | 305 | 305 | 285 | 295 | 130,000 |
1986/10/02 | 301 | 305 | 300 | 305 | 25,000 |
1986/10/01 | 300 | 315 | 300 | 305 | 89,000 |
1986/09/30 | 315 | 318 | 296 | 300 | 217,000 |
1986/09/29 | 318 | 320 | 318 | 318 | 41,000 |
1986/09/27 | 318 | 321 | 318 | 318 | 38,000 |
1986/09/26 | 317 | 320 | 317 | 318 | 93,000 |
1986/09/25 | 333 | 335 | 329 | 329 | 88,000 |
1986/09/24 | 331 | 335 | 328 | 333 | 50,000 |
1986/09/22 | 332 | 332 | 330 | 330 | 118,000 |
1986/09/19 | 335 | 335 | 321 | 322 | 86,000 |
1986/09/18 | 335 | 336 | 331 | 332 | 37,000 |
1986/09/17 | 339 | 344 | 336 | 336 | 41,000 |
1986/09/16 | 337 | 344 | 337 | 338 | 34,000 |
1986/09/12 | 343 | 343 | 330 | 336 | 101,000 |
1986/09/11 | 346 | 350 | 345 | 345 | 110,000 |
1986/09/10 | 346 | 347 | 345 | 347 | 100,000 |
1986/09/09 | 350 | 350 | 345 | 345 | 42,000 |
1986/09/08 | 346 | 347 | 345 | 345 | 303,000 |
1986/09/06 | 344 | 344 | 343 | 344 | 25,000 |
1986/09/05 | 350 | 350 | 341 | 344 | 105,000 |
1986/09/04 | 350 | 354 | 350 | 350 | 34,000 |
1986/09/03 | 350 | 354 | 350 | 354 | 37,000 |
1986/09/02 | 352 | 352 | 350 | 350 | 72,000 |
1986/09/01 | 360 | 364 | 352 | 352 | 55,000 |
1986/08/30 | 365 | 365 | 358 | 358 | 31,000 |
1986/08/29 | 360 | 365 | 360 | 363 | 28,000 |
1986/08/28 | 351 | 365 | 351 | 356 | 90,000 |
1986/08/27 | 354 | 355 | 350 | 350 | 105,000 |
1986/08/26 | 360 | 362 | 353 | 353 | 52,000 |
1986/08/25 | 360 | 360 | 360 | 360 | 11,000 |
1986/08/23 | 351 | 357 | 343 | 357 | 57,000 |
1986/08/22 | 351 | 357 | 350 | 350 | 120,000 |
1986/08/21 | 361 | 362 | 350 | 350 | 118,000 |
1986/08/20 | 365 | 365 | 360 | 363 | 115,000 |
1986/08/19 | 365 | 365 | 361 | 365 | 47,000 |
1986/08/18 | 373 | 373 | 368 | 373 | 96,000 |
1986/08/15 | 363 | 374 | 355 | 368 | 107,000 |
1986/08/14 | 367 | 367 | 363 | 363 | 82,000 |
1986/08/13 | 370 | 370 | 365 | 365 | 169,000 |
1986/08/12 | 378 | 378 | 375 | 375 | 84,000 |
1986/08/11 | 380 | 381 | 373 | 380 | 24,000 |
1986/08/08 | 375 | 382 | 375 | 380 | 66,000 |
1986/08/07 | 377 | 380 | 375 | 375 | 156,000 |
1986/08/06 | 379 | 380 | 375 | 378 | 69,000 |
1986/08/05 | 375 | 376 | 370 | 375 | 77,000 |
1986/08/04 | 381 | 381 | 374 | 375 | 25,000 |
1986/08/02 | 375 | 380 | 372 | 372 | 54,000 |
1986/08/01 | 368 | 379 | 368 | 375 | 141,000 |
1986/07/31 | 386 | 386 | 372 | 373 | 129,000 |
1986/07/30 | 392 | 398 | 385 | 385 | 222,000 |
1986/07/29 | 395 | 400 | 395 | 398 | 214,000 |
1986/07/28 | 407 | 409 | 400 | 400 | 84,000 |
1986/07/26 | 407 | 413 | 407 | 407 | 46,000 |
1986/07/25 | 405 | 414 | 405 | 406 | 192,000 |
1986/07/24 | 415 | 415 | 405 | 406 | 189,000 |
1986/07/23 | 408 | 420 | 406 | 413 | 170,000 |
1986/07/22 | 408 | 410 | 405 | 410 | 156,000 |
1986/07/21 | 414 | 422 | 405 | 405 | 241,000 |
1986/07/19 | 424 | 425 | 411 | 415 | 155,000 |
1986/07/18 | 418 | 425 | 410 | 423 | 309,000 |
1986/07/17 | 409 | 412 | 407 | 407 | 151,000 |
1986/07/16 | 415 | 420 | 411 | 412 | 143,000 |
1986/07/15 | 425 | 429 | 415 | 417 | 159,000 |
1986/07/14 | 409 | 433 | 409 | 430 | 239,000 |
1986/07/11 | 410 | 412 | 408 | 409 | 290,000 |
1986/07/10 | 411 | 417 | 410 | 411 | 125,000 |
1986/07/09 | 409 | 420 | 409 | 413 | 296,000 |
1986/07/08 | 405 | 415 | 405 | 408 | 413,000 |
1986/07/07 | 420 | 425 | 405 | 411 | 345,000 |
1986/07/05 | 425 | 430 | 415 | 424 | 339,000 |
1986/07/04 | 435 | 440 | 425 | 430 | 498,000 |
1986/07/03 | 454 | 454 | 440 | 440 | 872,000 |
1986/07/02 | 453 | 454 | 440 | 454 | 1,431,000 |
1986/07/01 | 464 | 467 | 443 | 453 | 3,064,999 |
1986/06/30 | 441 | 465 | 438 | 460 | 4,237,999 |
1986/06/28 | 425 | 446 | 425 | 436 | 2,138,000 |
1986/06/27 | 430 | 440 | 421 | 427 | 4,921,999 |
1986/06/26 | 422 | 435 | 420 | 421 | 5,745,999 |
1986/06/25 | 395 | 414 | 392 | 403 | 6,226,999 |
1986/06/24 | 367 | 386 | 365 | 380 | 2,106,000 |
1986/06/23 | 365 | 367 | 361 | 367 | 243,000 |
1986/06/21 | 360 | 361 | 357 | 361 | 315,000 |
1986/06/20 | 357 | 360 | 355 | 355 | 150,000 |
1986/06/19 | 360 | 360 | 355 | 357 | 200,000 |
1986/06/18 | 360 | 360 | 355 | 360 | 165,000 |
1986/06/17 | 353 | 360 | 352 | 359 | 208,000 |
1986/06/16 | 364 | 364 | 360 | 360 | 158,000 |
1986/06/13 | 367 | 367 | 363 | 364 | 206,000 |
1986/06/12 | 360 | 368 | 360 | 365 | 438,000 |
1986/06/11 | 353 | 360 | 353 | 360 | 215,000 |
1986/06/10 | 351 | 356 | 350 | 351 | 443,000 |
1986/06/09 | 355 | 356 | 350 | 351 | 112,000 |
1986/06/07 | 355 | 356 | 351 | 354 | 147,000 |
1986/06/06 | 354 | 360 | 351 | 355 | 164,000 |
1986/06/05 | 363 | 364 | 355 | 355 | 231,000 |
1986/06/04 | 364 | 369 | 360 | 362 | 772,000 |
1986/06/03 | 360 | 366 | 357 | 364 | 777,000 |
1986/06/02 | 357 | 360 | 355 | 356 | 327,000 |
1986/05/31 | 357 | 358 | 351 | 357 | 336,000 |
1986/05/30 | 357 | 361 | 351 | 354 | 1,200,000 |
1986/05/29 | 339 | 357 | 338 | 352 | 1,165,000 |
1986/05/28 | 340 | 340 | 337 | 338 | 201,000 |
1986/05/27 | 345 | 345 | 341 | 341 | 257,000 |
1986/05/26 | 337 | 344 | 337 | 343 | 794,000 |
1986/05/24 | 333 | 337 | 333 | 337 | 198,000 |
1986/05/23 | 333 | 334 | 330 | 333 | 72,000 |
1986/05/22 | 334 | 334 | 332 | 332 | 83,000 |
1986/05/21 | 334 | 335 | 332 | 333 | 69,000 |
1986/05/20 | 333 | 337 | 330 | 332 | 83,000 |
1986/05/19 | 332 | 338 | 332 | 335 | 66,000 |
1986/05/17 | 327 | 330 | 327 | 329 | 63,000 |
1986/05/16 | 333 | 333 | 330 | 330 | 105,000 |
1986/05/15 | 335 | 336 | 333 | 333 | 27,000 |
1986/05/14 | 330 | 336 | 330 | 330 | 84,000 |
1986/05/13 | 328 | 330 | 327 | 327 | 100,000 |
1986/05/12 | 327 | 335 | 327 | 332 | 43,000 |
1986/05/09 | 332 | 335 | 325 | 325 | 167,000 |
1986/05/08 | 337 | 339 | 332 | 332 | 88,000 |
1986/05/07 | 336 | 339 | 336 | 336 | 87,000 |
1986/05/06 | 339 | 339 | 335 | 339 | 107,000 |
1986/05/02 | 337 | 341 | 335 | 340 | 57,000 |
1986/05/01 | 326 | 339 | 326 | 327 | 57,000 |
1986/04/30 | 325 | 330 | 325 | 325 | 95,000 |
1986/04/28 | 327 | 327 | 325 | 327 | 43,000 |
1986/04/26 | 330 | 335 | 327 | 327 | 80,000 |
1986/04/25 | 333 | 340 | 330 | 335 | 121,000 |
1986/04/24 | 330 | 335 | 330 | 333 | 68,000 |
1986/04/23 | 330 | 332 | 330 | 331 | 44,000 |
1986/04/22 | 330 | 332 | 328 | 330 | 66,000 |
1986/04/21 | 335 | 335 | 328 | 332 | 76,000 |
1986/04/19 | 326 | 330 | 325 | 326 | 98,000 |
1986/04/18 | 330 | 335 | 327 | 335 | 100,000 |
1986/04/17 | 330 | 330 | 325 | 326 | 103,000 |
1986/04/16 | 330 | 330 | 325 | 327 | 54,000 |
1986/04/15 | 330 | 331 | 328 | 330 | 88,000 |
1986/04/14 | 331 | 335 | 330 | 330 | 62,000 |
1986/04/11 | 335 | 337 | 331 | 331 | 61,000 |
1986/04/10 | 335 | 336 | 332 | 335 | 74,000 |
1986/04/09 | 335 | 335 | 332 | 332 | 111,000 |
1986/04/08 | 331 | 334 | 330 | 331 | 24,000 |
1986/04/07 | 330 | 330 | 330 | 330 | 25,000 |
1986/04/05 | 339 | 339 | 322 | 330 | 70,000 |
1986/04/04 | 341 | 341 | 336 | 340 | 144,000 |
1986/04/03 | 341 | 342 | 340 | 340 | 156,000 |
1986/04/02 | 345 | 345 | 341 | 341 | 91,000 |
1986/04/01 | 345 | 347 | 340 | 345 | 166,000 |
1986/03/31 | 336 | 349 | 336 | 347 | 161,000 |
1986/03/29 | 330 | 346 | 330 | 341 | 33,000 |
1986/03/28 | 325 | 335 | 322 | 326 | 448,000 |
1986/03/27 | 313 | 324 | 313 | 320 | 108,000 |
1986/03/27 | 1 -> 1.10 分割 | ||||
1986/03/26 | 365 | 369 | 360 | 362 | 272,000 |
1986/03/25 | 365 | 369 | 361 | 367 | 207,000 |
1986/03/24 | 366 | 367 | 365 | 365 | 166,000 |
1986/03/22 | 366 | 370 | 365 | 366 | 124,000 |
1986/03/20 | 365 | 370 | 365 | 365 | 330,000 |
1986/03/19 | 376 | 377 | 360 | 370 | 337,000 |
1986/03/18 | 384 | 384 | 379 | 383 | 322,000 |
1986/03/17 | 380 | 386 | 378 | 384 | 500,000 |
1986/03/15 | 378 | 378 | 376 | 378 | 246,000 |
1986/03/14 | 379 | 379 | 376 | 376 | 232,000 |
1986/03/13 | 379 | 380 | 375 | 378 | 344,000 |
1986/03/12 | 380 | 382 | 376 | 378 | 599,000 |
1986/03/11 | 380 | 383 | 375 | 375 | 577,000 |
1986/03/10 | 373 | 377 | 370 | 377 | 581,000 |
1986/03/07 | 369 | 370 | 366 | 370 | 238,000 |
1986/03/06 | 364 | 368 | 363 | 367 | 247,000 |
1986/03/05 | 374 | 374 | 363 | 364 | 834,000 |
1986/03/04 | 369 | 374 | 368 | 372 | 718,000 |
1986/03/03 | 365 | 367 | 364 | 367 | 554,000 |
1986/03/01 | 363 | 364 | 361 | 364 | 124,000 |
1986/02/28 | 357 | 362 | 357 | 362 | 147,000 |
1986/02/27 | 358 | 361 | 357 | 358 | 143,000 |
1986/02/26 | 359 | 363 | 357 | 361 | 210,000 |
1986/02/25 | 359 | 360 | 357 | 359 | 216,000 |
1986/02/24 | 361 | 361 | 357 | 359 | 146,000 |
1986/02/22 | 361 | 362 | 356 | 356 | 132,000 |
1986/02/21 | 365 | 365 | 360 | 360 | 216,000 |
1986/02/20 | 364 | 365 | 360 | 364 | 242,000 |
1986/02/19 | 359 | 363 | 359 | 363 | 493,000 |
1986/02/18 | 362 | 363 | 352 | 352 | 291,000 |
1986/02/17 | 361 | 365 | 361 | 362 | 376,000 |
1986/02/15 | 365 | 369 | 361 | 361 | 284,000 |
1986/02/14 | 360 | 372 | 360 | 369 | 1,326,000 |
1986/02/13 | 352 | 357 | 352 | 355 | 262,000 |
1986/02/12 | 350 | 355 | 345 | 351 | 234,000 |
1986/02/10 | 355 | 357 | 345 | 350 | 239,000 |
1986/02/07 | 356 | 358 | 350 | 350 | 480,000 |
1986/02/06 | 350 | 364 | 350 | 355 | 933,000 |
1986/02/05 | 347 | 350 | 344 | 349 | 193,000 |
1986/02/04 | 349 | 350 | 341 | 342 | 394,000 |
1986/02/03 | 340 | 345 | 339 | 345 | 139,000 |
1986/02/01 | 340 | 340 | 339 | 339 | 86,000 |
1986/01/31 | 340 | 340 | 338 | 339 | 61,000 |
1986/01/30 | 341 | 341 | 338 | 338 | 68,000 |
1986/01/29 | 337 | 340 | 337 | 339 | 105,000 |
1986/01/28 | 339 | 340 | 338 | 338 | 70,000 |
1986/01/27 | 341 | 344 | 339 | 339 | 90,000 |
1986/01/25 | 342 | 342 | 337 | 341 | 73,000 |
1986/01/24 | 339 | 340 | 338 | 338 | 66,000 |
1986/01/23 | 336 | 339 | 336 | 337 | 190,000 |
1986/01/22 | 343 | 343 | 336 | 338 | 65,000 |
1986/01/21 | 340 | 340 | 335 | 338 | 110,000 |
1986/01/20 | 344 | 344 | 340 | 340 | 33,000 |
1986/01/18 | 345 | 345 | 342 | 344 | 46,000 |
1986/01/17 | 336 | 345 | 335 | 343 | 310,000 |
1986/01/16 | 335 | 341 | 334 | 335 | 380,000 |
1986/01/14 | 338 | 341 | 337 | 337 | 73,000 |
1986/01/13 | 340 | 343 | 339 | 339 | 94,000 |
1986/01/10 | 340 | 342 | 338 | 342 | 134,000 |
1986/01/09 | 331 | 344 | 331 | 338 | 146,000 |
1986/01/08 | 334 | 334 | 330 | 331 | 52,000 |
1986/01/07 | 335 | 335 | 330 | 330 | 52,000 |
1986/01/06 | 328 | 335 | 328 | 335 | 75,000 |
1986/01/04 | 326 | 330 | 326 | 326 | 41,000 |