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 |
---|---|---|---|---|---|
1988/12/28 | 661 | 670 | 660 | 661 | 79,000 |
1988/12/27 | 653 | 660 | 652 | 658 | 142,000 |
1988/12/26 | 665 | 665 | 652 | 652 | 132,000 |
1988/12/24 | 666 | 670 | 660 | 670 | 115,000 |
1988/12/23 | 686 | 686 | 665 | 666 | 140,000 |
1988/12/22 | 690 | 700 | 688 | 688 | 199,000 |
1988/12/21 | 695 | 695 | 690 | 695 | 129,000 |
1988/12/20 | 700 | 700 | 695 | 695 | 66,000 |
1988/12/19 | 711 | 715 | 695 | 695 | 160,000 |
1988/12/16 | 703 | 706 | 701 | 701 | 168,000 |
1988/12/15 | 711 | 719 | 705 | 706 | 118,000 |
1988/12/14 | 730 | 730 | 711 | 711 | 195,000 |
1988/12/13 | 710 | 719 | 706 | 719 | 154,000 |
1988/12/12 | 720 | 734 | 709 | 720 | 248,000 |
1988/12/09 | 739 | 740 | 735 | 735 | 304,000 |
1988/12/08 | 740 | 740 | 735 | 740 | 240,000 |
1988/12/07 | 735 | 750 | 733 | 740 | 307,000 |
1988/12/06 | 740 | 744 | 731 | 733 | 337,000 |
1988/12/05 | 750 | 754 | 735 | 738 | 178,000 |
1988/12/03 | 739 | 747 | 735 | 740 | 166,000 |
1988/12/02 | 755 | 755 | 735 | 739 | 337,000 |
1988/12/01 | 727 | 760 | 721 | 745 | 533,000 |
1988/11/30 | 723 | 726 | 718 | 719 | 452,000 |
1988/11/29 | 725 | 732 | 720 | 720 | 198,000 |
1988/11/28 | 735 | 736 | 720 | 725 | 444,000 |
1988/11/26 | 740 | 740 | 725 | 735 | 284,000 |
1988/11/25 | 735 | 739 | 725 | 730 | 273,000 |
1988/11/24 | 745 | 745 | 730 | 735 | 366,000 |
1988/11/22 | 743 | 743 | 728 | 739 | 313,000 |
1988/11/21 | 768 | 768 | 742 | 743 | 722,000 |
1988/11/18 | 735 | 778 | 725 | 760 | 3,878,999 |
1988/11/17 | 740 | 740 | 723 | 735 | 799,000 |
1988/11/16 | 739 | 739 | 726 | 733 | 1,323,000 |
1988/11/15 | 699 | 710 | 696 | 710 | 349,000 |
1988/11/14 | 681 | 706 | 681 | 692 | 154,000 |
1988/11/11 | 685 | 690 | 685 | 685 | 139,000 |
1988/11/10 | 700 | 700 | 690 | 690 | 213,000 |
1988/11/09 | 688 | 710 | 686 | 700 | 157,000 |
1988/11/08 | 699 | 700 | 685 | 695 | 160,000 |
1988/11/07 | 710 | 710 | 682 | 690 | 273,000 |
1988/11/05 | 698 | 700 | 692 | 692 | 228,000 |
1988/11/04 | 692 | 705 | 692 | 697 | 419,000 |
1988/11/02 | 726 | 726 | 699 | 699 | 493,000 |
1988/11/01 | 711 | 729 | 707 | 716 | 325,000 |
1988/10/31 | 730 | 745 | 706 | 724 | 509,000 |
1988/10/29 | 768 | 769 | 720 | 740 | 1,541,000 |
1988/10/28 | 769 | 770 | 730 | 758 | 3,499,999 |
1988/10/27 | 682 | 770 | 680 | 760 | 3,774,999 |
1988/10/26 | 656 | 700 | 656 | 692 | 1,551,000 |
1988/10/25 | 667 | 681 | 650 | 653 | 802,000 |
1988/10/24 | 660 | 667 | 650 | 667 | 529,000 |
1988/10/22 | 652 | 652 | 641 | 650 | 317,000 |
1988/10/21 | 635 | 638 | 620 | 627 | 280,000 |
1988/10/20 | 601 | 635 | 600 | 600 | 384,000 |
1988/10/19 | 600 | 602 | 585 | 599 | 66,000 |
1988/10/18 | 629 | 629 | 605 | 605 | 109,000 |
1988/10/17 | 626 | 629 | 605 | 629 | 98,000 |
1988/10/14 | 617 | 640 | 612 | 616 | 145,000 |
1988/10/13 | 660 | 660 | 610 | 610 | 594,000 |
1988/10/12 | 574 | 670 | 574 | 660 | 1,088,000 |
1988/10/11 | 565 | 574 | 561 | 570 | 116,000 |
1988/10/07 | 566 | 566 | 562 | 562 | 49,000 |
1988/10/06 | 572 | 573 | 565 | 566 | 110,000 |
1988/10/05 | 572 | 580 | 566 | 570 | 53,000 |
1988/10/04 | 575 | 575 | 563 | 570 | 52,000 |
1988/10/03 | 580 | 585 | 570 | 570 | 65,000 |
1988/10/01 | 570 | 570 | 560 | 560 | 49,000 |
1988/09/30 | 571 | 575 | 570 | 570 | 39,000 |
1988/09/29 | 580 | 580 | 560 | 560 | 30,000 |
1988/09/28 | 569 | 570 | 550 | 555 | 73,000 |
1988/09/27 | 555 | 555 | 545 | 550 | 53,000 |
1988/09/26 | 543 | 555 | 543 | 550 | 36,000 |
1988/09/22 | 574 | 574 | 555 | 556 | 44,000 |
1988/09/21 | 560 | 565 | 555 | 556 | 48,000 |
1988/09/20 | 570 | 570 | 565 | 566 | 71,000 |
1988/09/19 | 579 | 592 | 576 | 580 | 66,000 |
1988/09/16 | 572 | 574 | 565 | 574 | 52,000 |
1988/09/14 | 569 | 573 | 560 | 572 | 110,000 |
1988/09/13 | 570 | 574 | 550 | 570 | 83,000 |
1988/09/12 | 570 | 570 | 565 | 565 | 82,000 |
1988/09/09 | 570 | 573 | 565 | 565 | 93,000 |
1988/09/08 | 565 | 574 | 565 | 573 | 47,000 |
1988/09/07 | 565 | 570 | 565 | 565 | 30,000 |
1988/09/06 | 574 | 574 | 565 | 565 | 50,000 |
1988/09/05 | 580 | 580 | 570 | 570 | 57,000 |
1988/09/03 | 551 | 575 | 551 | 560 | 76,000 |
1988/09/02 | 560 | 560 | 550 | 550 | 33,000 |
1988/09/01 | 575 | 575 | 560 | 570 | 92,000 |
1988/08/31 | 570 | 580 | 565 | 570 | 31,000 |
1988/08/30 | 580 | 585 | 560 | 560 | 98,000 |
1988/08/29 | 589 | 589 | 580 | 580 | 18,000 |
1988/08/27 | 598 | 598 | 595 | 595 | 17,000 |
1988/08/26 | 600 | 600 | 590 | 595 | 58,000 |
1988/08/25 | 620 | 620 | 606 | 606 | 48,000 |
1988/08/24 | 600 | 630 | 592 | 610 | 198,000 |
1988/08/23 | 600 | 600 | 592 | 595 | 83,000 |
1988/08/22 | 600 | 600 | 595 | 595 | 77,000 |
1988/08/19 | 598 | 598 | 591 | 597 | 88,000 |
1988/08/18 | 606 | 610 | 595 | 595 | 116,000 |
1988/08/17 | 605 | 605 | 600 | 600 | 59,000 |
1988/08/16 | 614 | 615 | 600 | 600 | 26,000 |
1988/08/15 | 615 | 620 | 613 | 613 | 29,000 |
1988/08/12 | 610 | 615 | 610 | 615 | 59,000 |
1988/08/11 | 599 | 615 | 598 | 614 | 21,000 |
1988/08/10 | 619 | 619 | 598 | 598 | 110,000 |
1988/08/09 | 620 | 620 | 600 | 619 | 47,000 |
1988/08/08 | 589 | 629 | 589 | 626 | 79,000 |
1988/08/06 | 595 | 598 | 585 | 585 | 83,000 |
1988/08/05 | 597 | 600 | 595 | 595 | 93,000 |
1988/08/04 | 605 | 607 | 592 | 595 | 74,000 |
1988/08/03 | 610 | 615 | 600 | 600 | 144,000 |
1988/08/02 | 612 | 615 | 610 | 610 | 65,000 |
1988/08/01 | 618 | 618 | 610 | 612 | 42,000 |
1988/07/30 | 620 | 620 | 600 | 608 | 54,000 |
1988/07/29 | 623 | 625 | 620 | 620 | 32,000 |
1988/07/28 | 632 | 632 | 615 | 617 | 37,000 |
1988/07/27 | 627 | 637 | 623 | 630 | 115,000 |
1988/07/26 | 593 | 610 | 593 | 608 | 68,000 |
1988/07/25 | 591 | 606 | 591 | 592 | 126,000 |
1988/07/23 | 615 | 617 | 590 | 591 | 125,000 |
1988/07/22 | 653 | 656 | 607 | 615 | 168,000 |
1988/07/21 | 668 | 670 | 652 | 653 | 165,000 |
1988/07/20 | 670 | 671 | 650 | 658 | 259,000 |
1988/07/19 | 666 | 668 | 655 | 655 | 139,000 |
1988/07/18 | 675 | 682 | 666 | 666 | 123,000 |
1988/07/15 | 684 | 684 | 672 | 672 | 192,000 |
1988/07/14 | 690 | 690 | 665 | 665 | 313,000 |
1988/07/13 | 692 | 692 | 675 | 685 | 257,000 |
1988/07/12 | 678 | 699 | 675 | 690 | 492,000 |
1988/07/11 | 673 | 680 | 673 | 675 | 146,000 |
1988/07/08 | 675 | 675 | 670 | 670 | 303,000 |
1988/07/07 | 670 | 675 | 665 | 669 | 205,000 |
1988/07/06 | 665 | 679 | 665 | 670 | 361,000 |
1988/07/05 | 665 | 673 | 661 | 664 | 409,000 |
1988/07/04 | 660 | 674 | 655 | 665 | 123,000 |
1988/07/02 | 665 | 675 | 660 | 660 | 226,000 |
1988/07/01 | 689 | 689 | 671 | 672 | 433,000 |
1988/06/30 | 670 | 693 | 670 | 676 | 461,000 |
1988/06/29 | 665 | 670 | 663 | 670 | 307,000 |
1988/06/28 | 666 | 674 | 663 | 663 | 405,000 |
1988/06/27 | 687 | 694 | 660 | 661 | 250,000 |
1988/06/25 | 709 | 709 | 682 | 685 | 253,000 |
1988/06/24 | 700 | 711 | 697 | 703 | 968,000 |
1988/06/23 | 692 | 698 | 683 | 697 | 571,000 |
1988/06/22 | 685 | 693 | 680 | 683 | 607,000 |
1988/06/21 | 666 | 678 | 666 | 675 | 247,000 |
1988/06/20 | 663 | 674 | 663 | 666 | 319,000 |
1988/06/17 | 660 | 670 | 660 | 662 | 346,000 |
1988/06/16 | 675 | 675 | 658 | 660 | 264,000 |
1988/06/15 | 670 | 680 | 668 | 675 | 351,000 |
1988/06/14 | 671 | 671 | 665 | 668 | 164,000 |
1988/06/13 | 660 | 669 | 655 | 665 | 285,000 |
1988/06/10 | 660 | 668 | 651 | 659 | 360,000 |
1988/06/09 | 675 | 680 | 660 | 660 | 239,000 |
1988/06/08 | 671 | 675 | 666 | 667 | 271,000 |
1988/06/07 | 683 | 685 | 665 | 670 | 420,000 |
1988/06/06 | 690 | 695 | 677 | 679 | 254,000 |
1988/06/04 | 697 | 698 | 680 | 690 | 237,000 |
1988/06/03 | 685 | 691 | 678 | 690 | 488,000 |
1988/06/02 | 698 | 698 | 684 | 695 | 530,000 |
1988/06/01 | 698 | 700 | 671 | 698 | 634,000 |
1988/05/31 | 707 | 709 | 688 | 688 | 1,186,000 |
1988/05/30 | 694 | 718 | 687 | 701 | 3,315,999 |
1988/05/28 | 700 | 708 | 683 | 684 | 2,791,999 |
1988/05/27 | 650 | 695 | 650 | 690 | 2,639,999 |
1988/05/26 | 631 | 650 | 630 | 644 | 342,000 |
1988/05/25 | 632 | 635 | 621 | 630 | 265,000 |
1988/05/24 | 626 | 635 | 626 | 631 | 278,000 |
1988/05/23 | 628 | 639 | 620 | 626 | 445,000 |
1988/05/20 | 646 | 646 | 639 | 640 | 326,000 |
1988/05/19 | 640 | 655 | 635 | 636 | 601,000 |
1988/05/18 | 634 | 650 | 633 | 633 | 444,000 |
1988/05/17 | 641 | 646 | 632 | 632 | 281,000 |
1988/05/16 | 657 | 657 | 632 | 641 | 284,000 |
1988/05/13 | 650 | 662 | 647 | 647 | 416,000 |
1988/05/12 | 632 | 651 | 632 | 646 | 644,000 |
1988/05/11 | 660 | 663 | 635 | 640 | 808,000 |
1988/05/10 | 636 | 658 | 632 | 650 | 997,000 |
1988/05/09 | 660 | 660 | 624 | 631 | 495,000 |
1988/05/07 | 672 | 672 | 660 | 660 | 1,789,000 |
1988/05/06 | 650 | 675 | 645 | 662 | 4,836,999 |
1988/05/02 | 639 | 657 | 638 | 657 | 1,135,000 |
1988/04/30 | 630 | 645 | 628 | 641 | 845,000 |
1988/04/28 | 638 | 658 | 630 | 630 | 2,566,999 |
1988/04/27 | 628 | 640 | 616 | 635 | 1,106,000 |
1988/04/26 | 626 | 630 | 609 | 628 | 903,000 |
1988/04/25 | 639 | 645 | 620 | 626 | 2,224,000 |
1988/04/23 | 603 | 630 | 602 | 630 | 1,833,000 |
1988/04/22 | 608 | 614 | 603 | 603 | 623,000 |
1988/04/21 | 609 | 622 | 602 | 604 | 1,687,000 |
1988/04/20 | 585 | 630 | 584 | 605 | 6,670,999 |
1988/04/19 | 565 | 575 | 555 | 575 | 941,000 |
1988/04/18 | 570 | 583 | 561 | 561 | 1,701,000 |
1988/04/15 | 548 | 574 | 548 | 560 | 1,707,000 |
1988/04/14 | 538 | 575 | 533 | 568 | 3,145,999 |
1988/04/13 | 528 | 535 | 527 | 530 | 298,000 |
1988/04/12 | 525 | 527 | 516 | 527 | 197,000 |
1988/04/11 | 526 | 530 | 525 | 525 | 171,000 |
1988/04/08 | 534 | 534 | 527 | 527 | 187,000 |
1988/04/07 | 543 | 544 | 525 | 530 | 311,000 |
1988/04/06 | 530 | 540 | 527 | 535 | 1,053,000 |
1988/04/05 | 511 | 515 | 509 | 514 | 170,000 |
1988/04/04 | 508 | 514 | 508 | 509 | 171,000 |
1988/04/02 | 503 | 510 | 503 | 508 | 61,000 |
1988/04/01 | 500 | 505 | 498 | 502 | 196,000 |
1988/03/31 | 498 | 505 | 494 | 500 | 86,000 |
1988/03/30 | 500 | 509 | 496 | 500 | 118,000 |
1988/03/29 | 491 | 500 | 490 | 500 | 70,000 |
1988/03/28 | 500 | 500 | 488 | 500 | 121,000 |
1988/03/26 | 485 | 500 | 485 | 490 | 100,000 |
1988/03/25 | 496 | 510 | 490 | 510 | 135,000 |
1988/03/24 | 514 | 515 | 480 | 480 | 119,000 |
1988/03/23 | 510 | 515 | 510 | 515 | 104,000 |
1988/03/22 | 511 | 518 | 511 | 511 | 88,000 |
1988/03/18 | 520 | 520 | 515 | 515 | 151,000 |
1988/03/17 | 515 | 519 | 510 | 516 | 175,000 |
1988/03/16 | 520 | 520 | 511 | 515 | 240,000 |
1988/03/15 | 519 | 520 | 512 | 520 | 209,000 |
1988/03/14 | 511 | 519 | 511 | 511 | 264,000 |
1988/03/11 | 535 | 538 | 508 | 510 | 360,000 |
1988/03/10 | 535 | 550 | 532 | 535 | 1,264,000 |
1988/03/09 | 523 | 541 | 521 | 531 | 1,732,000 |
1988/03/08 | 525 | 529 | 521 | 523 | 401,000 |
1988/03/07 | 528 | 538 | 522 | 523 | 1,138,000 |
1988/03/05 | 522 | 530 | 516 | 525 | 451,000 |
1988/03/04 | 531 | 537 | 510 | 512 | 2,204,000 |
1988/03/03 | 491 | 540 | 490 | 540 | 2,165,000 |
1988/03/02 | 490 | 498 | 486 | 486 | 455,000 |
1988/03/01 | 487 | 490 | 483 | 489 | 490,000 |
1988/02/29 | 489 | 489 | 480 | 480 | 197,000 |
1988/02/27 | 490 | 490 | 480 | 480 | 144,000 |
1988/02/26 | 490 | 492 | 485 | 485 | 291,000 |
1988/02/25 | 488 | 496 | 486 | 491 | 264,000 |
1988/02/24 | 494 | 495 | 485 | 485 | 306,000 |
1988/02/23 | 495 | 495 | 486 | 490 | 88,000 |
1988/02/22 | 497 | 499 | 485 | 485 | 131,000 |
1988/02/19 | 485 | 497 | 482 | 497 | 193,000 |
1988/02/18 | 497 | 499 | 478 | 478 | 375,000 |
1988/02/17 | 508 | 509 | 495 | 495 | 997,000 |
1988/02/16 | 489 | 504 | 486 | 502 | 1,756,000 |
1988/02/15 | 490 | 491 | 476 | 489 | 111,000 |
1988/02/12 | 489 | 490 | 480 | 488 | 224,000 |
1988/02/10 | 471 | 490 | 471 | 489 | 330,000 |
1988/02/09 | 470 | 475 | 468 | 472 | 94,000 |
1988/02/08 | 475 | 475 | 468 | 470 | 146,000 |
1988/02/06 | 475 | 476 | 468 | 476 | 87,000 |
1988/02/05 | 482 | 487 | 477 | 477 | 270,000 |
1988/02/04 | 486 | 490 | 482 | 482 | 368,000 |
1988/02/03 | 490 | 492 | 485 | 486 | 356,000 |
1988/02/02 | 490 | 504 | 480 | 485 | 1,395,000 |
1988/02/01 | 468 | 489 | 468 | 489 | 386,000 |
1988/01/30 | 470 | 472 | 467 | 470 | 133,000 |
1988/01/29 | 465 | 473 | 460 | 473 | 211,000 |
1988/01/28 | 467 | 471 | 460 | 465 | 171,000 |
1988/01/27 | 462 | 468 | 460 | 464 | 215,000 |
1988/01/26 | 475 | 480 | 455 | 455 | 215,000 |
1988/01/25 | 485 | 488 | 480 | 480 | 535,000 |
1988/01/23 | 487 | 488 | 480 | 480 | 611,000 |
1988/01/22 | 479 | 485 | 476 | 480 | 997,000 |
1988/01/21 | 459 | 484 | 451 | 477 | 1,361,000 |
1988/01/20 | 440 | 468 | 440 | 467 | 818,000 |
1988/01/19 | 443 | 448 | 436 | 436 | 55,000 |
1988/01/18 | 436 | 450 | 436 | 449 | 183,000 |
1988/01/14 | 430 | 435 | 430 | 431 | 90,000 |
1988/01/13 | 435 | 435 | 430 | 430 | 68,000 |
1988/01/12 | 435 | 440 | 435 | 440 | 123,000 |
1988/01/11 | 430 | 435 | 429 | 433 | 45,000 |
1988/01/08 | 430 | 440 | 427 | 435 | 86,000 |
1988/01/07 | 420 | 429 | 420 | 425 | 74,000 |
1988/01/06 | 415 | 422 | 415 | 421 | 53,000 |
1988/01/05 | 409 | 420 | 405 | 410 | 48,000 |
1988/01/04 | 415 | 415 | 400 | 400 | 27,000 |