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 |
---|---|---|---|---|---|
1987/12/28 | 404 | 410 | 380 | 409 | 135,000 |
1987/12/26 | 415 | 415 | 406 | 409 | 87,000 |
1987/12/25 | 425 | 430 | 405 | 405 | 149,000 |
1987/12/24 | 431 | 431 | 423 | 426 | 111,000 |
1987/12/23 | 440 | 440 | 426 | 426 | 88,000 |
1987/12/22 | 445 | 445 | 435 | 435 | 78,000 |
1987/12/21 | 439 | 445 | 435 | 442 | 128,000 |
1987/12/18 | 436 | 442 | 435 | 436 | 136,000 |
1987/12/17 | 438 | 438 | 438 | 438 | 33,000 |
1987/12/16 | 443 | 445 | 440 | 440 | 118,000 |
1987/12/15 | 445 | 450 | 438 | 438 | 89,000 |
1987/12/14 | 442 | 444 | 440 | 440 | 97,000 |
1987/12/11 | 441 | 446 | 441 | 444 | 123,000 |
1987/12/10 | 445 | 450 | 440 | 450 | 302,000 |
1987/12/09 | 440 | 440 | 431 | 431 | 153,000 |
1987/12/08 | 420 | 440 | 415 | 431 | 273,000 |
1987/12/07 | 420 | 420 | 415 | 415 | 58,000 |
1987/12/05 | 415 | 419 | 400 | 405 | 157,000 |
1987/12/04 | 422 | 427 | 415 | 419 | 114,000 |
1987/12/03 | 421 | 427 | 420 | 420 | 175,000 |
1987/12/02 | 409 | 420 | 409 | 420 | 145,000 |
1987/12/01 | 404 | 413 | 400 | 409 | 94,000 |
1987/11/30 | 399 | 413 | 399 | 409 | 45,000 |
1987/11/28 | 396 | 399 | 392 | 399 | 75,000 |
1987/11/27 | 396 | 396 | 390 | 395 | 164,000 |
1987/11/26 | 400 | 400 | 395 | 395 | 177,000 |
1987/11/25 | 400 | 400 | 395 | 395 | 29,000 |
1987/11/24 | 392 | 401 | 392 | 400 | 42,000 |
1987/11/20 | 411 | 411 | 405 | 405 | 52,000 |
1987/11/19 | 410 | 415 | 410 | 410 | 46,000 |
1987/11/18 | 406 | 408 | 406 | 407 | 105,000 |
1987/11/17 | 415 | 415 | 410 | 411 | 43,000 |
1987/11/16 | 405 | 420 | 405 | 410 | 24,000 |
1987/11/13 | 401 | 404 | 400 | 401 | 42,000 |
1987/11/12 | 385 | 385 | 380 | 381 | 25,000 |
1987/11/11 | 389 | 391 | 370 | 370 | 85,000 |
1987/11/10 | 396 | 396 | 387 | 387 | 70,000 |
1987/11/09 | 400 | 407 | 396 | 396 | 59,000 |
1987/11/07 | 401 | 405 | 396 | 400 | 100,000 |
1987/11/06 | 410 | 410 | 400 | 400 | 122,000 |
1987/11/05 | 418 | 418 | 406 | 406 | 49,000 |
1987/11/04 | 418 | 418 | 407 | 416 | 100,000 |
1987/11/02 | 413 | 420 | 413 | 419 | 73,000 |
1987/10/31 | 416 | 426 | 415 | 415 | 79,000 |
1987/10/30 | 412 | 420 | 411 | 413 | 121,000 |
1987/10/29 | 420 | 430 | 406 | 410 | 87,000 |
1987/10/28 | 439 | 439 | 420 | 420 | 81,000 |
1987/10/27 | 410 | 410 | 402 | 403 | 39,000 |
1987/10/26 | 439 | 439 | 410 | 420 | 147,000 |
1987/10/24 | 425 | 440 | 425 | 434 | 97,000 |
1987/10/23 | 425 | 429 | 420 | 424 | 171,000 |
1987/10/22 | 445 | 454 | 425 | 427 | 262,000 |
1987/10/21 | 441 | 444 | 430 | 440 | 184,000 |
1987/10/20 | 399 | 404 | 380 | 380 | 251,000 |
1987/10/19 | 464 | 464 | 451 | 459 | 238,000 |
1987/10/16 | 481 | 486 | 469 | 469 | 391,000 |
1987/10/15 | 490 | 490 | 481 | 490 | 282,000 |
1987/10/14 | 471 | 495 | 471 | 493 | 790,000 |
1987/10/13 | 471 | 480 | 471 | 475 | 112,000 |
1987/10/12 | 475 | 485 | 470 | 470 | 196,000 |
1987/10/09 | 487 | 490 | 470 | 470 | 336,000 |
1987/10/08 | 485 | 493 | 483 | 485 | 432,000 |
1987/10/07 | 484 | 488 | 481 | 482 | 236,000 |
1987/10/06 | 487 | 495 | 485 | 485 | 428,000 |
1987/10/05 | 480 | 485 | 475 | 485 | 304,000 |
1987/10/03 | 470 | 470 | 465 | 470 | 95,000 |
1987/10/02 | 468 | 470 | 455 | 455 | 168,000 |
1987/10/01 | 450 | 470 | 450 | 460 | 254,000 |
1987/09/30 | 448 | 450 | 448 | 448 | 66,000 |
1987/09/29 | 452 | 452 | 446 | 448 | 77,000 |
1987/09/28 | 453 | 454 | 441 | 442 | 46,000 |
1987/09/26 | 451 | 451 | 440 | 450 | 54,000 |
1987/09/25 | 450 | 451 | 445 | 448 | 38,000 |
1987/09/24 | 450 | 454 | 450 | 454 | 50,000 |
1987/09/22 | 436 | 442 | 435 | 435 | 306,000 |
1987/09/21 | 451 | 454 | 441 | 441 | 286,000 |
1987/09/18 | 455 | 464 | 455 | 456 | 75,000 |
1987/09/17 | 461 | 463 | 453 | 453 | 148,000 |
1987/09/16 | 468 | 468 | 460 | 461 | 86,000 |
1987/09/14 | 470 | 470 | 462 | 463 | 67,000 |
1987/09/11 | 469 | 469 | 461 | 461 | 87,000 |
1987/09/10 | 470 | 472 | 460 | 461 | 74,000 |
1987/09/09 | 455 | 460 | 455 | 458 | 75,000 |
1987/09/08 | 461 | 465 | 455 | 455 | 165,000 |
1987/09/07 | 450 | 470 | 450 | 460 | 77,000 |
1987/09/05 | 465 | 465 | 450 | 450 | 123,000 |
1987/09/04 | 465 | 470 | 465 | 468 | 92,000 |
1987/09/03 | 470 | 475 | 465 | 465 | 195,000 |
1987/09/02 | 494 | 495 | 475 | 480 | 171,000 |
1987/09/01 | 473 | 490 | 473 | 490 | 358,000 |
1987/08/31 | 489 | 489 | 468 | 478 | 129,000 |
1987/08/29 | 487 | 490 | 480 | 484 | 141,000 |
1987/08/28 | 477 | 485 | 477 | 482 | 257,000 |
1987/08/27 | 500 | 502 | 475 | 475 | 395,000 |
1987/08/26 | 499 | 515 | 497 | 500 | 2,304,999 |
1987/08/25 | 473 | 494 | 467 | 494 | 1,205,000 |
1987/08/24 | 471 | 479 | 460 | 470 | 260,000 |
1987/08/22 | 479 | 480 | 465 | 465 | 272,000 |
1987/08/21 | 467 | 480 | 460 | 471 | 568,000 |
1987/08/20 | 467 | 467 | 455 | 458 | 256,000 |
1987/08/19 | 450 | 470 | 450 | 465 | 497,000 |
1987/08/18 | 447 | 450 | 441 | 448 | 95,000 |
1987/08/17 | 455 | 455 | 448 | 448 | 71,000 |
1987/08/14 | 450 | 455 | 445 | 455 | 135,000 |
1987/08/13 | 445 | 450 | 445 | 450 | 89,000 |
1987/08/12 | 445 | 445 | 440 | 444 | 129,000 |
1987/08/11 | 451 | 451 | 441 | 441 | 96,000 |
1987/08/10 | 440 | 450 | 440 | 445 | 44,000 |
1987/08/07 | 445 | 450 | 440 | 440 | 142,000 |
1987/08/06 | 451 | 455 | 441 | 441 | 121,000 |
1987/08/05 | 455 | 457 | 450 | 450 | 107,000 |
1987/08/04 | 455 | 455 | 450 | 450 | 169,000 |
1987/08/03 | 460 | 460 | 450 | 450 | 131,000 |
1987/08/01 | 450 | 460 | 450 | 458 | 151,000 |
1987/07/31 | 450 | 450 | 442 | 443 | 70,000 |
1987/07/30 | 437 | 458 | 437 | 441 | 138,000 |
1987/07/29 | 458 | 459 | 440 | 440 | 203,000 |
1987/07/28 | 448 | 448 | 443 | 448 | 145,000 |
1987/07/27 | 441 | 441 | 436 | 438 | 105,000 |
1987/07/25 | 451 | 451 | 437 | 437 | 14,000 |
1987/07/24 | 436 | 451 | 426 | 451 | 183,000 |
1987/07/23 | 435 | 435 | 423 | 426 | 122,000 |
1987/07/22 | 446 | 446 | 440 | 440 | 87,000 |
1987/07/21 | 440 | 450 | 430 | 441 | 192,000 |
1987/07/20 | 461 | 461 | 440 | 442 | 90,000 |
1987/07/17 | 462 | 462 | 450 | 452 | 168,000 |
1987/07/16 | 458 | 458 | 450 | 452 | 161,000 |
1987/07/15 | 470 | 474 | 465 | 468 | 585,000 |
1987/07/14 | 448 | 467 | 446 | 465 | 310,000 |
1987/07/13 | 440 | 451 | 440 | 440 | 113,000 |
1987/07/10 | 438 | 440 | 435 | 436 | 166,000 |
1987/07/09 | 435 | 440 | 435 | 435 | 51,000 |
1987/07/08 | 440 | 446 | 435 | 440 | 110,000 |
1987/07/07 | 442 | 442 | 436 | 436 | 107,000 |
1987/07/06 | 456 | 456 | 436 | 436 | 101,000 |
1987/07/04 | 459 | 459 | 451 | 451 | 121,000 |
1987/07/03 | 444 | 455 | 440 | 449 | 179,000 |
1987/07/02 | 450 | 450 | 438 | 439 | 198,000 |
1987/07/01 | 456 | 456 | 448 | 448 | 130,000 |
1987/06/30 | 465 | 465 | 451 | 452 | 169,000 |
1987/06/29 | 435 | 467 | 435 | 467 | 127,000 |
1987/06/27 | 440 | 444 | 435 | 443 | 85,000 |
1987/06/26 | 429 | 445 | 429 | 445 | 85,000 |
1987/06/25 | 437 | 437 | 429 | 432 | 154,000 |
1987/06/24 | 445 | 445 | 437 | 437 | 169,000 |
1987/06/23 | 435 | 443 | 435 | 443 | 146,000 |
1987/06/22 | 444 | 445 | 429 | 440 | 145,000 |
1987/06/19 | 459 | 459 | 449 | 449 | 219,000 |
1987/06/18 | 448 | 451 | 445 | 450 | 227,000 |
1987/06/17 | 458 | 463 | 441 | 447 | 388,000 |
1987/06/16 | 472 | 474 | 456 | 457 | 285,000 |
1987/06/15 | 467 | 476 | 467 | 467 | 223,000 |
1987/06/12 | 471 | 476 | 466 | 466 | 238,000 |
1987/06/11 | 480 | 483 | 466 | 476 | 329,000 |
1987/06/10 | 470 | 480 | 462 | 476 | 446,000 |
1987/06/09 | 481 | 481 | 465 | 465 | 438,000 |
1987/06/08 | 490 | 493 | 470 | 472 | 819,000 |
1987/06/06 | 460 | 490 | 460 | 485 | 1,649,000 |
1987/06/05 | 462 | 469 | 457 | 460 | 518,000 |
1987/06/04 | 471 | 479 | 457 | 457 | 529,000 |
1987/06/03 | 485 | 485 | 467 | 470 | 1,225,000 |
1987/06/02 | 464 | 485 | 448 | 480 | 963,000 |
1987/06/01 | 467 | 468 | 453 | 464 | 304,000 |
1987/05/30 | 470 | 472 | 460 | 460 | 348,000 |
1987/05/29 | 465 | 475 | 462 | 468 | 999,000 |
1987/05/28 | 483 | 483 | 462 | 462 | 1,128,000 |
1987/05/27 | 474 | 480 | 461 | 478 | 3,001,999 |
1987/05/26 | 439 | 469 | 436 | 469 | 1,896,000 |
1987/05/25 | 439 | 440 | 430 | 439 | 288,000 |
1987/05/23 | 453 | 453 | 437 | 442 | 334,000 |
1987/05/22 | 408 | 453 | 407 | 449 | 1,273,000 |
1987/05/21 | 405 | 411 | 402 | 405 | 126,000 |
1987/05/20 | 410 | 410 | 403 | 403 | 131,000 |
1987/05/19 | 408 | 411 | 401 | 410 | 123,000 |
1987/05/18 | 419 | 420 | 410 | 410 | 134,000 |
1987/05/15 | 415 | 420 | 410 | 417 | 139,000 |
1987/05/14 | 416 | 420 | 410 | 410 | 289,000 |
1987/05/13 | 426 | 430 | 413 | 413 | 105,000 |
1987/05/12 | 440 | 440 | 422 | 425 | 304,000 |
1987/05/11 | 441 | 447 | 435 | 436 | 360,000 |
1987/05/08 | 452 | 455 | 436 | 436 | 1,308,000 |
1987/05/07 | 431 | 455 | 431 | 447 | 2,300,999 |
1987/05/06 | 411 | 430 | 411 | 427 | 410,000 |
1987/05/02 | 425 | 425 | 412 | 412 | 218,000 |
1987/05/01 | 427 | 429 | 412 | 425 | 1,119,000 |
1987/04/30 | 425 | 439 | 420 | 427 | 1,690,000 |
1987/04/28 | 380 | 415 | 380 | 410 | 702,000 |
1987/04/27 | 365 | 399 | 365 | 385 | 231,000 |
1987/04/25 | 365 | 369 | 361 | 365 | 45,000 |
1987/04/24 | 365 | 370 | 361 | 370 | 143,000 |
1987/04/23 | 365 | 366 | 363 | 363 | 50,000 |
1987/04/22 | 363 | 370 | 363 | 365 | 68,000 |
1987/04/21 | 370 | 370 | 362 | 362 | 68,000 |
1987/04/20 | 370 | 370 | 362 | 370 | 59,000 |
1987/04/17 | 362 | 363 | 360 | 360 | 91,000 |
1987/04/16 | 362 | 385 | 360 | 385 | 88,000 |
1987/04/15 | 366 | 366 | 361 | 361 | 51,000 |
1987/04/14 | 365 | 370 | 365 | 366 | 54,000 |
1987/04/13 | 371 | 375 | 365 | 365 | 54,000 |
1987/04/10 | 370 | 371 | 365 | 370 | 76,000 |
1987/04/09 | 380 | 384 | 370 | 370 | 84,000 |
1987/04/08 | 380 | 385 | 375 | 375 | 97,000 |
1987/04/07 | 370 | 375 | 366 | 375 | 92,000 |
1987/04/06 | 376 | 378 | 373 | 374 | 80,000 |
1987/04/04 | 366 | 373 | 366 | 373 | 10,000 |
1987/04/03 | 366 | 373 | 365 | 365 | 47,000 |
1987/04/02 | 370 | 371 | 361 | 364 | 53,000 |
1987/04/01 | 364 | 364 | 360 | 360 | 82,000 |
1987/03/31 | 365 | 365 | 360 | 360 | 30,000 |
1987/03/30 | 370 | 380 | 370 | 380 | 15,000 |
1987/03/28 | 385 | 385 | 385 | 385 | 40,000 |
1987/03/27 | 368 | 370 | 360 | 365 | 101,000 |
1987/03/26 | 372 | 376 | 370 | 376 | 51,000 |
1987/03/25 | 370 | 380 | 370 | 377 | 46,000 |
1987/03/24 | 380 | 380 | 370 | 370 | 34,000 |
1987/03/23 | 360 | 380 | 360 | 380 | 242,000 |
1987/03/20 | 370 | 370 | 360 | 360 | 176,000 |
1987/03/19 | 370 | 380 | 365 | 370 | 105,000 |
1987/03/18 | 370 | 372 | 366 | 370 | 146,000 |
1987/03/17 | 372 | 372 | 366 | 366 | 86,000 |
1987/03/16 | 372 | 388 | 372 | 375 | 28,000 |
1987/03/13 | 385 | 390 | 375 | 375 | 89,000 |
1987/03/12 | 374 | 380 | 370 | 380 | 91,000 |
1987/03/11 | 372 | 384 | 365 | 369 | 143,000 |
1987/03/10 | 378 | 380 | 372 | 372 | 136,000 |
1987/03/09 | 375 | 380 | 365 | 367 | 38,000 |
1987/03/07 | 365 | 380 | 365 | 380 | 38,000 |
1987/03/06 | 370 | 375 | 365 | 365 | 87,000 |
1987/03/05 | 373 | 375 | 366 | 370 | 111,000 |
1987/03/04 | 382 | 384 | 371 | 371 | 85,000 |
1987/03/03 | 390 | 394 | 367 | 367 | 95,000 |
1987/03/02 | 367 | 396 | 367 | 391 | 88,000 |
1987/02/28 | 361 | 365 | 360 | 361 | 104,000 |
1987/02/27 | 370 | 370 | 360 | 360 | 156,000 |
1987/02/26 | 380 | 380 | 365 | 365 | 159,000 |
1987/02/25 | 386 | 386 | 380 | 380 | 79,000 |
1987/02/24 | 385 | 393 | 385 | 386 | 61,000 |
1987/02/23 | 405 | 405 | 390 | 390 | 79,000 |
1987/02/20 | 402 | 405 | 390 | 395 | 60,000 |
1987/02/19 | 396 | 405 | 389 | 405 | 102,000 |
1987/02/18 | 386 | 399 | 384 | 390 | 162,000 |
1987/02/17 | 391 | 391 | 381 | 381 | 159,000 |
1987/02/16 | 394 | 400 | 392 | 393 | 65,000 |
1987/02/13 | 400 | 400 | 393 | 393 | 96,000 |
1987/02/12 | 400 | 410 | 400 | 400 | 149,000 |
1987/02/10 | 400 | 402 | 400 | 400 | 41,000 |
1987/02/09 | 405 | 405 | 400 | 400 | 35,000 |
1987/02/07 | 401 | 401 | 398 | 400 | 34,000 |
1987/02/06 | 405 | 405 | 400 | 400 | 62,000 |
1987/02/05 | 405 | 410 | 403 | 405 | 147,000 |
1987/02/04 | 402 | 410 | 398 | 400 | 89,000 |
1987/02/03 | 412 | 416 | 401 | 401 | 140,000 |
1987/02/02 | 420 | 420 | 410 | 410 | 124,000 |
1987/01/31 | 425 | 425 | 411 | 425 | 110,000 |
1987/01/30 | 433 | 435 | 418 | 425 | 169,000 |
1987/01/29 | 410 | 428 | 410 | 428 | 146,000 |
1987/01/28 | 411 | 420 | 408 | 408 | 93,000 |
1987/01/27 | 424 | 426 | 411 | 416 | 98,000 |
1987/01/26 | 419 | 420 | 415 | 419 | 66,000 |
1987/01/24 | 420 | 425 | 414 | 414 | 323,000 |
1987/01/23 | 412 | 435 | 412 | 429 | 397,000 |
1987/01/22 | 420 | 423 | 411 | 412 | 90,000 |
1987/01/21 | 411 | 431 | 403 | 420 | 197,000 |
1987/01/20 | 415 | 419 | 411 | 411 | 117,000 |
1987/01/19 | 414 | 420 | 414 | 416 | 88,000 |
1987/01/16 | 425 | 427 | 410 | 413 | 291,000 |
1987/01/14 | 453 | 465 | 426 | 427 | 1,267,000 |
1987/01/13 | 388 | 454 | 380 | 449 | 4,338,999 |
1987/01/12 | 405 | 405 | 388 | 388 | 137,000 |
1987/01/09 | 406 | 410 | 400 | 405 | 91,000 |
1987/01/08 | 411 | 411 | 399 | 405 | 195,000 |
1987/01/07 | 420 | 420 | 401 | 402 | 206,000 |
1987/01/06 | 420 | 425 | 409 | 420 | 75,000 |
1987/01/05 | 409 | 419 | 409 | 419 | 38,000 |