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 |
|---|---|---|---|---|---|
| 1991/12/30 | 619 | 625 | 612 | 615 | 72,000 |
| 1991/12/27 | 621 | 622 | 607 | 607 | 48,000 |
| 1991/12/26 | 605 | 612 | 600 | 605 | 51,000 |
| 1991/12/25 | 593 | 607 | 591 | 595 | 98,000 |
| 1991/12/24 | 627 | 627 | 600 | 603 | 132,000 |
| 1991/12/20 | 621 | 621 | 606 | 612 | 111,000 |
| 1991/12/19 | 611 | 622 | 611 | 611 | 143,000 |
| 1991/12/18 | 633 | 635 | 614 | 615 | 141,000 |
| 1991/12/17 | 674 | 681 | 633 | 633 | 481,000 |
| 1991/12/16 | 621 | 665 | 618 | 664 | 272,000 |
| 1991/12/13 | 618 | 630 | 608 | 611 | 526,000 |
| 1991/12/12 | 600 | 610 | 590 | 608 | 117,000 |
| 1991/12/11 | 611 | 611 | 566 | 580 | 105,000 |
| 1991/12/10 | 610 | 610 | 598 | 601 | 202,000 |
| 1991/12/09 | 629 | 630 | 610 | 611 | 44,000 |
| 1991/12/06 | 614 | 624 | 610 | 619 | 65,000 |
| 1991/12/05 | 601 | 615 | 601 | 615 | 169,000 |
| 1991/12/04 | 571 | 609 | 570 | 609 | 168,000 |
| 1991/12/03 | 572 | 585 | 558 | 571 | 91,000 |
| 1991/12/02 | 591 | 591 | 555 | 570 | 121,000 |
| 1991/11/29 | 611 | 621 | 600 | 600 | 139,000 |
| 1991/11/28 | 630 | 630 | 605 | 610 | 235,000 |
| 1991/11/27 | 656 | 670 | 633 | 633 | 171,000 |
| 1991/11/26 | 685 | 690 | 652 | 652 | 96,000 |
| 1991/11/25 | 695 | 695 | 690 | 690 | 122,000 |
| 1991/11/22 | 695 | 700 | 695 | 696 | 106,000 |
| 1991/11/21 | 690 | 700 | 685 | 685 | 183,000 |
| 1991/11/20 | 686 | 700 | 678 | 680 | 139,000 |
| 1991/11/19 | 695 | 700 | 685 | 695 | 94,000 |
| 1991/11/18 | 691 | 700 | 681 | 683 | 137,000 |
| 1991/11/15 | 719 | 720 | 710 | 711 | 144,000 |
| 1991/11/14 | 719 | 721 | 719 | 719 | 83,000 |
| 1991/11/13 | 723 | 723 | 719 | 720 | 28,000 |
| 1991/11/12 | 723 | 723 | 713 | 715 | 71,000 |
| 1991/11/11 | 722 | 735 | 720 | 723 | 36,000 |
| 1991/11/08 | 722 | 722 | 711 | 712 | 78,000 |
| 1991/11/07 | 730 | 734 | 725 | 726 | 44,000 |
| 1991/11/06 | 749 | 750 | 726 | 726 | 32,000 |
| 1991/11/05 | 746 | 750 | 735 | 735 | 51,000 |
| 1991/11/01 | 760 | 766 | 750 | 750 | 60,000 |
| 1991/10/31 | 780 | 780 | 756 | 756 | 157,000 |
| 1991/10/30 | 778 | 784 | 758 | 770 | 163,000 |
| 1991/10/29 | 770 | 778 | 755 | 768 | 188,000 |
| 1991/10/28 | 745 | 770 | 745 | 770 | 101,000 |
| 1991/10/25 | 762 | 772 | 735 | 735 | 164,000 |
| 1991/10/24 | 720 | 760 | 717 | 759 | 173,000 |
| 1991/10/23 | 725 | 725 | 715 | 715 | 92,000 |
| 1991/10/22 | 745 | 745 | 710 | 719 | 100,000 |
| 1991/10/21 | 748 | 748 | 736 | 748 | 107,000 |
| 1991/10/18 | 705 | 711 | 695 | 705 | 186,000 |
| 1991/10/17 | 701 | 710 | 701 | 705 | 64,000 |
| 1991/10/16 | 713 | 713 | 700 | 700 | 141,000 |
| 1991/10/15 | 711 | 714 | 705 | 705 | 54,000 |
| 1991/10/14 | 717 | 717 | 710 | 711 | 54,000 |
| 1991/10/11 | 720 | 730 | 712 | 717 | 29,000 |
| 1991/10/09 | 736 | 736 | 717 | 730 | 92,000 |
| 1991/10/08 | 740 | 752 | 735 | 735 | 71,000 |
| 1991/10/07 | 750 | 760 | 740 | 740 | 98,000 |
| 1991/10/04 | 772 | 780 | 750 | 755 | 107,000 |
| 1991/10/03 | 755 | 780 | 753 | 770 | 98,000 |
| 1991/10/02 | 750 | 755 | 745 | 753 | 76,000 |
| 1991/10/01 | 748 | 758 | 745 | 752 | 108,000 |
| 1991/09/30 | 753 | 768 | 748 | 753 | 153,000 |
| 1991/09/27 | 757 | 773 | 750 | 750 | 156,000 |
| 1991/09/26 | 750 | 755 | 740 | 755 | 208,000 |
| 1991/09/25 | 761 | 780 | 750 | 750 | 119,000 |
| 1991/09/24 | 771 | 771 | 750 | 755 | 167,000 |
| 1991/09/20 | 810 | 814 | 775 | 775 | 312,000 |
| 1991/09/19 | 800 | 840 | 780 | 800 | 1,120,000 |
| 1991/09/18 | 750 | 803 | 740 | 794 | 525,000 |
| 1991/09/17 | 810 | 811 | 750 | 756 | 449,000 |
| 1991/09/13 | 794 | 810 | 786 | 800 | 359,000 |
| 1991/09/12 | 800 | 842 | 791 | 802 | 867,000 |
| 1991/09/11 | 721 | 800 | 712 | 800 | 474,000 |
| 1991/09/10 | 738 | 738 | 720 | 721 | 39,000 |
| 1991/09/09 | 730 | 738 | 730 | 730 | 182,000 |
| 1991/09/06 | 747 | 750 | 735 | 735 | 224,000 |
| 1991/09/05 | 750 | 750 | 724 | 750 | 147,000 |
| 1991/09/04 | 716 | 760 | 715 | 753 | 211,000 |
| 1991/09/03 | 718 | 729 | 706 | 724 | 238,000 |
| 1991/09/02 | 710 | 728 | 702 | 728 | 82,000 |
| 1991/08/30 | 710 | 719 | 701 | 710 | 147,000 |
| 1991/08/29 | 700 | 725 | 690 | 700 | 114,000 |
| 1991/08/28 | 685 | 700 | 685 | 692 | 97,000 |
| 1991/08/27 | 683 | 703 | 683 | 685 | 152,000 |
| 1991/08/26 | 701 | 710 | 692 | 693 | 102,000 |
| 1991/08/23 | 724 | 725 | 701 | 720 | 109,000 |
| 1991/08/22 | 731 | 731 | 720 | 725 | 353,000 |
| 1991/08/21 | 681 | 731 | 681 | 701 | 318,000 |
| 1991/08/20 | 659 | 671 | 635 | 671 | 602,000 |
| 1991/08/19 | 730 | 738 | 665 | 665 | 563,000 |
| 1991/08/16 | 740 | 748 | 737 | 738 | 78,000 |
| 1991/08/15 | 754 | 758 | 737 | 747 | 171,000 |
| 1991/08/14 | 744 | 760 | 744 | 758 | 117,000 |
| 1991/08/13 | 735 | 763 | 731 | 744 | 265,000 |
| 1991/08/12 | 780 | 780 | 745 | 745 | 365,000 |
| 1991/08/09 | 790 | 800 | 771 | 800 | 297,000 |
| 1991/08/08 | 814 | 819 | 800 | 800 | 127,000 |
| 1991/08/07 | 810 | 824 | 796 | 824 | 434,000 |
| 1991/08/06 | 826 | 826 | 809 | 810 | 263,000 |
| 1991/08/05 | 850 | 851 | 830 | 835 | 257,000 |
| 1991/08/02 | 877 | 877 | 850 | 860 | 649,000 |
| 1991/08/01 | 870 | 886 | 865 | 869 | 2,136,000 |
| 1991/07/31 | 842 | 860 | 836 | 860 | 741,000 |
| 1991/07/30 | 848 | 863 | 834 | 836 | 975,000 |
| 1991/07/29 | 840 | 855 | 824 | 844 | 1,373,000 |
| 1991/07/26 | 800 | 847 | 800 | 835 | 2,437,000 |
| 1991/07/25 | 780 | 815 | 777 | 790 | 704,000 |
| 1991/07/24 | 778 | 779 | 767 | 775 | 130,000 |
| 1991/07/23 | 765 | 779 | 763 | 779 | 182,000 |
| 1991/07/22 | 788 | 797 | 770 | 780 | 158,000 |
| 1991/07/19 | 790 | 800 | 781 | 798 | 389,000 |
| 1991/07/18 | 782 | 795 | 745 | 781 | 335,000 |
| 1991/07/17 | 784 | 784 | 770 | 782 | 204,000 |
| 1991/07/16 | 822 | 823 | 781 | 781 | 455,000 |
| 1991/07/15 | 810 | 831 | 796 | 812 | 860,000 |
| 1991/07/12 | 749 | 810 | 748 | 810 | 576,000 |
| 1991/07/11 | 770 | 770 | 748 | 759 | 161,000 |
| 1991/07/10 | 712 | 775 | 698 | 775 | 277,000 |
| 1991/07/09 | 685 | 730 | 660 | 716 | 798,000 |
| 1991/07/08 | 725 | 730 | 681 | 695 | 958,000 |
| 1991/07/05 | 765 | 765 | 732 | 733 | 296,000 |
| 1991/07/04 | 735 | 755 | 731 | 755 | 207,000 |
| 1991/07/03 | 739 | 755 | 725 | 755 | 494,000 |
| 1991/07/02 | 780 | 780 | 749 | 749 | 251,000 |
| 1991/07/01 | 779 | 780 | 750 | 773 | 502,000 |
| 1991/06/28 | 772 | 780 | 740 | 760 | 484,000 |
| 1991/06/27 | 761 | 790 | 761 | 762 | 523,000 |
| 1991/06/26 | 800 | 810 | 765 | 765 | 1,599,000 |
| 1991/06/25 | 721 | 781 | 716 | 780 | 984,000 |
| 1991/06/24 | 739 | 755 | 728 | 730 | 944,000 |
| 1991/06/21 | 795 | 796 | 749 | 779 | 1,714,000 |
| 1991/06/20 | 810 | 841 | 770 | 775 | 2,210,000 |
| 1991/06/19 | 861 | 870 | 810 | 820 | 2,393,000 |
| 1991/06/18 | 890 | 895 | 866 | 871 | 2,096,000 |
| 1991/06/17 | 895 | 915 | 876 | 890 | 2,874,000 |
| 1991/06/14 | 835 | 903 | 830 | 865 | 4,296,000 |
| 1991/06/13 | 757 | 820 | 757 | 820 | 1,792,000 |
| 1991/06/12 | 769 | 788 | 755 | 766 | 1,473,000 |
| 1991/06/11 | 743 | 764 | 743 | 762 | 917,000 |
| 1991/06/10 | 759 | 774 | 740 | 743 | 983,000 |
| 1991/06/07 | 743 | 763 | 740 | 752 | 2,075,000 |
| 1991/06/06 | 702 | 710 | 689 | 703 | 574,000 |
| 1991/06/05 | 719 | 723 | 700 | 710 | 668,000 |
| 1991/06/04 | 730 | 747 | 715 | 719 | 1,221,000 |
| 1991/06/03 | 686 | 730 | 675 | 726 | 1,562,000 |
| 1991/05/31 | 628 | 700 | 628 | 676 | 1,741,000 |
| 1991/05/30 | 647 | 651 | 630 | 635 | 378,000 |
| 1991/05/29 | 660 | 670 | 644 | 645 | 916,000 |
| 1991/05/28 | 608 | 658 | 600 | 650 | 518,000 |
| 1991/05/27 | 564 | 620 | 564 | 616 | 252,000 |
| 1991/05/24 | 547 | 549 | 547 | 549 | 33,000 |
| 1991/05/23 | 547 | 547 | 545 | 545 | 27,000 |
| 1991/05/22 | 548 | 549 | 545 | 547 | 79,000 |
| 1991/05/21 | 550 | 550 | 540 | 543 | 23,000 |
| 1991/05/20 | 568 | 569 | 550 | 550 | 35,000 |
| 1991/05/17 | 575 | 575 | 565 | 570 | 24,000 |
| 1991/05/16 | 577 | 578 | 577 | 578 | 11,000 |
| 1991/05/15 | 584 | 585 | 575 | 585 | 23,000 |
| 1991/05/14 | 580 | 580 | 570 | 570 | 21,000 |
| 1991/05/13 | 582 | 582 | 570 | 570 | 52,000 |
| 1991/05/10 | 562 | 570 | 561 | 570 | 51,000 |
| 1991/05/09 | 572 | 585 | 572 | 580 | 67,000 |
| 1991/05/08 | 590 | 590 | 572 | 572 | 28,000 |
| 1991/05/07 | 591 | 591 | 585 | 591 | 13,000 |
| 1991/05/02 | 600 | 600 | 590 | 595 | 47,000 |
| 1991/04/30 | 575 | 575 | 555 | 555 | 61,000 |
| 1991/04/26 | 576 | 580 | 576 | 577 | 62,000 |
| 1991/04/25 | 581 | 590 | 580 | 580 | 32,000 |
| 1991/04/24 | 606 | 606 | 588 | 590 | 17,000 |
| 1991/04/23 | 588 | 610 | 588 | 610 | 42,000 |
| 1991/04/22 | 600 | 602 | 585 | 588 | 79,000 |
| 1991/04/19 | 644 | 644 | 615 | 615 | 62,000 |
| 1991/04/18 | 629 | 639 | 628 | 634 | 52,000 |
| 1991/04/17 | 646 | 646 | 629 | 630 | 44,000 |
| 1991/04/16 | 640 | 648 | 628 | 648 | 14,000 |
| 1991/04/15 | 631 | 639 | 626 | 626 | 15,000 |
| 1991/04/12 | 636 | 639 | 626 | 628 | 46,000 |
| 1991/04/11 | 637 | 645 | 625 | 626 | 89,000 |
| 1991/04/10 | 634 | 645 | 634 | 645 | 26,000 |
| 1991/04/09 | 665 | 665 | 635 | 644 | 48,000 |
| 1991/04/08 | 664 | 664 | 655 | 661 | 40,000 |
| 1991/04/05 | 651 | 665 | 651 | 655 | 37,000 |
| 1991/04/04 | 660 | 660 | 650 | 651 | 35,000 |
| 1991/04/03 | 680 | 680 | 668 | 670 | 167,000 |
| 1991/04/02 | 640 | 680 | 640 | 670 | 394,000 |
| 1991/04/01 | 638 | 645 | 628 | 640 | 127,000 |
| 1991/03/29 | 627 | 630 | 608 | 618 | 49,000 |
| 1991/03/28 | 619 | 628 | 618 | 628 | 81,000 |
| 1991/03/27 | 623 | 623 | 603 | 603 | 11,000 |
| 1991/03/26 | 623 | 625 | 613 | 623 | 82,000 |
| 1991/03/25 | 604 | 625 | 600 | 625 | 38,000 |
| 1991/03/22 | 620 | 630 | 620 | 624 | 68,000 |
| 1991/03/20 | 620 | 630 | 620 | 630 | 141,000 |
| 1991/03/19 | 621 | 630 | 621 | 630 | 65,000 |
| 1991/03/18 | 625 | 640 | 615 | 631 | 59,000 |
| 1991/03/15 | 629 | 649 | 624 | 645 | 390,000 |
| 1991/03/14 | 596 | 624 | 596 | 624 | 234,000 |
| 1991/03/13 | 591 | 596 | 588 | 596 | 186,000 |
| 1991/03/12 | 581 | 599 | 580 | 590 | 41,000 |
| 1991/03/11 | 593 | 599 | 581 | 581 | 70,000 |
| 1991/03/08 | 571 | 578 | 571 | 577 | 122,000 |
| 1991/03/07 | 589 | 599 | 580 | 589 | 35,000 |
| 1991/03/06 | 581 | 600 | 581 | 599 | 100,000 |
| 1991/03/05 | 575 | 575 | 560 | 575 | 43,000 |
| 1991/03/04 | 575 | 580 | 571 | 575 | 51,000 |
| 1991/03/01 | 599 | 599 | 585 | 585 | 85,000 |
| 1991/02/28 | 582 | 604 | 582 | 591 | 150,000 |
| 1991/02/27 | 578 | 595 | 575 | 592 | 108,000 |
| 1991/02/26 | 595 | 595 | 575 | 588 | 199,000 |
| 1991/02/25 | 565 | 595 | 561 | 595 | 97,000 |
| 1991/02/22 | 574 | 600 | 570 | 585 | 81,000 |
| 1991/02/21 | 600 | 600 | 581 | 581 | 141,000 |
| 1991/02/20 | 592 | 605 | 591 | 595 | 213,000 |
| 1991/02/19 | 608 | 609 | 589 | 591 | 133,000 |
| 1991/02/18 | 594 | 610 | 594 | 605 | 113,000 |
| 1991/02/15 | 560 | 574 | 545 | 574 | 173,000 |
| 1991/02/14 | 550 | 560 | 541 | 559 | 166,000 |
| 1991/02/13 | 529 | 548 | 522 | 548 | 207,000 |
| 1991/02/12 | 515 | 530 | 515 | 530 | 173,000 |
| 1991/02/08 | 469 | 505 | 468 | 500 | 159,000 |
| 1991/02/07 | 464 | 469 | 458 | 464 | 41,000 |
| 1991/02/06 | 460 | 465 | 452 | 464 | 71,000 |
| 1991/02/05 | 440 | 458 | 431 | 450 | 77,000 |
| 1991/02/04 | 435 | 437 | 435 | 437 | 12,000 |
| 1991/02/01 | 430 | 430 | 426 | 430 | 69,000 |
| 1991/01/31 | 441 | 445 | 435 | 440 | 37,000 |
| 1991/01/30 | 440 | 440 | 425 | 440 | 43,000 |
| 1991/01/29 | 436 | 440 | 436 | 440 | 8,000 |
| 1991/01/28 | 436 | 440 | 433 | 435 | 24,000 |
| 1991/01/25 | 440 | 445 | 436 | 440 | 32,000 |
| 1991/01/24 | 435 | 440 | 435 | 440 | 21,000 |
| 1991/01/23 | 445 | 446 | 440 | 440 | 48,000 |
| 1991/01/22 | 455 | 460 | 455 | 455 | 21,000 |
| 1991/01/21 | 464 | 465 | 464 | 464 | 11,000 |
| 1991/01/18 | 473 | 479 | 460 | 479 | 72,000 |
| 1991/01/17 | 445 | 453 | 445 | 453 | 29,000 |
| 1991/01/16 | 456 | 456 | 450 | 450 | 24,000 |
| 1991/01/14 | 481 | 481 | 481 | 481 | 3,000 |
| 1991/01/11 | 490 | 490 | 481 | 481 | 29,000 |
| 1991/01/10 | 496 | 500 | 493 | 495 | 57,000 |
| 1991/01/09 | 490 | 500 | 490 | 491 | 62,000 |
| 1991/01/08 | 488 | 490 | 481 | 490 | 112,000 |
| 1991/01/07 | 484 | 486 | 483 | 483 | 62,000 |
| 1991/01/04 | 500 | 500 | 481 | 481 | 41,000 |