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 |
---|---|---|---|---|---|
1992/12/30 | 410 | 410 | 407 | 408 | 25,000 |
1992/12/29 | 383 | 410 | 383 | 410 | 42,000 |
1992/12/28 | 382 | 390 | 382 | 390 | 15,000 |
1992/12/25 | 391 | 391 | 385 | 390 | 51,000 |
1992/12/24 | 390 | 393 | 386 | 391 | 54,000 |
1992/12/22 | 399 | 400 | 392 | 400 | 57,000 |
1992/12/21 | 410 | 410 | 404 | 409 | 57,000 |
1992/12/18 | 410 | 414 | 397 | 400 | 27,000 |
1992/12/17 | 396 | 410 | 395 | 408 | 30,000 |
1992/12/16 | 399 | 405 | 396 | 396 | 29,000 |
1992/12/15 | 397 | 405 | 397 | 405 | 37,000 |
1992/12/14 | 411 | 416 | 400 | 402 | 42,000 |
1992/12/11 | 417 | 417 | 411 | 411 | 157,000 |
1992/12/10 | 420 | 422 | 416 | 422 | 28,000 |
1992/12/09 | 420 | 428 | 416 | 425 | 129,000 |
1992/12/08 | 405 | 426 | 395 | 426 | 106,000 |
1992/12/07 | 415 | 415 | 405 | 410 | 101,000 |
1992/12/04 | 405 | 415 | 400 | 410 | 103,000 |
1992/12/03 | 420 | 420 | 400 | 410 | 58,000 |
1992/12/02 | 426 | 426 | 405 | 418 | 64,000 |
1992/12/01 | 421 | 430 | 416 | 421 | 166,000 |
1992/11/30 | 424 | 424 | 416 | 420 | 133,000 |
1992/11/27 | 415 | 422 | 411 | 422 | 123,000 |
1992/11/26 | 419 | 423 | 415 | 415 | 291,000 |
1992/11/25 | 410 | 417 | 405 | 417 | 171,000 |
1992/11/24 | 396 | 408 | 396 | 401 | 20,000 |
1992/11/20 | 395 | 399 | 395 | 395 | 42,000 |
1992/11/19 | 405 | 409 | 400 | 402 | 82,000 |
1992/11/18 | 380 | 410 | 380 | 395 | 63,000 |
1992/11/17 | 377 | 380 | 370 | 380 | 84,000 |
1992/11/16 | 384 | 384 | 376 | 382 | 59,000 |
1992/11/13 | 384 | 390 | 382 | 385 | 58,000 |
1992/11/12 | 396 | 400 | 385 | 386 | 67,000 |
1992/11/11 | 394 | 400 | 391 | 396 | 62,000 |
1992/11/10 | 385 | 394 | 380 | 391 | 169,000 |
1992/11/09 | 400 | 401 | 387 | 387 | 323,000 |
1992/11/06 | 429 | 429 | 405 | 405 | 301,000 |
1992/11/05 | 408 | 430 | 396 | 424 | 672,000 |
1992/11/04 | 406 | 415 | 403 | 407 | 221,000 |
1992/11/02 | 413 | 414 | 405 | 408 | 184,000 |
1992/10/30 | 412 | 427 | 405 | 415 | 1,168,000 |
1992/10/29 | 384 | 419 | 375 | 407 | 654,000 |
1992/10/28 | 363 | 389 | 363 | 380 | 205,000 |
1992/10/27 | 374 | 374 | 360 | 368 | 128,000 |
1992/10/26 | 373 | 375 | 355 | 369 | 275,000 |
1992/10/23 | 330 | 375 | 330 | 369 | 532,000 |
1992/10/22 | 330 | 332 | 320 | 330 | 219,000 |
1992/10/21 | 337 | 338 | 330 | 330 | 32,000 |
1992/10/20 | 344 | 344 | 335 | 338 | 67,000 |
1992/10/19 | 350 | 350 | 341 | 341 | 26,000 |
1992/10/16 | 356 | 356 | 351 | 353 | 62,000 |
1992/10/15 | 360 | 360 | 353 | 356 | 70,000 |
1992/10/14 | 362 | 365 | 360 | 360 | 22,000 |
1992/10/13 | 363 | 363 | 361 | 361 | 26,000 |
1992/10/12 | 360 | 363 | 360 | 363 | 55,000 |
1992/10/09 | 365 | 365 | 360 | 360 | 10,000 |
1992/10/08 | 365 | 365 | 360 | 360 | 20,000 |
1992/10/07 | 365 | 370 | 365 | 365 | 6,000 |
1992/10/06 | 370 | 370 | 362 | 362 | 47,000 |
1992/10/05 | 375 | 375 | 361 | 370 | 12,000 |
1992/10/02 | 360 | 375 | 360 | 375 | 36,000 |
1992/10/01 | 360 | 361 | 357 | 357 | 40,000 |
1992/09/30 | 383 | 383 | 382 | 382 | 12,000 |
1992/09/29 | 394 | 395 | 384 | 384 | 32,000 |
1992/09/28 | 384 | 398 | 384 | 394 | 28,000 |
1992/09/25 | 375 | 375 | 364 | 364 | 63,000 |
1992/09/24 | 385 | 385 | 368 | 370 | 80,000 |
1992/09/22 | 385 | 385 | 375 | 380 | 82,000 |
1992/09/21 | 375 | 380 | 375 | 380 | 25,000 |
1992/09/18 | 390 | 390 | 360 | 365 | 69,000 |
1992/09/17 | 385 | 392 | 380 | 390 | 65,000 |
1992/09/16 | 395 | 395 | 380 | 380 | 29,000 |
1992/09/14 | 400 | 400 | 390 | 395 | 35,000 |
1992/09/11 | 399 | 400 | 380 | 380 | 69,000 |
1992/09/10 | 397 | 400 | 380 | 399 | 59,000 |
1992/09/09 | 395 | 398 | 390 | 397 | 30,000 |
1992/09/08 | 395 | 395 | 391 | 393 | 35,000 |
1992/09/07 | 387 | 397 | 387 | 390 | 34,000 |
1992/09/04 | 403 | 403 | 380 | 382 | 69,000 |
1992/09/03 | 386 | 401 | 385 | 399 | 111,000 |
1992/09/02 | 380 | 381 | 361 | 366 | 68,000 |
1992/09/01 | 399 | 399 | 370 | 381 | 43,000 |
1992/08/31 | 400 | 410 | 400 | 400 | 34,000 |
1992/08/28 | 376 | 410 | 376 | 410 | 62,000 |
1992/08/27 | 370 | 380 | 370 | 376 | 47,000 |
1992/08/26 | 355 | 360 | 350 | 350 | 40,000 |
1992/08/25 | 351 | 360 | 341 | 355 | 58,000 |
1992/08/24 | 360 | 360 | 350 | 350 | 101,000 |
1992/08/21 | 350 | 352 | 350 | 350 | 35,000 |
1992/08/20 | 306 | 320 | 305 | 320 | 53,000 |
1992/08/19 | 300 | 301 | 291 | 301 | 20,000 |
1992/08/18 | 309 | 310 | 290 | 290 | 22,000 |
1992/08/17 | 310 | 310 | 306 | 310 | 25,000 |
1992/08/14 | 275 | 285 | 275 | 285 | 34,000 |
1992/08/13 | 280 | 286 | 270 | 271 | 96,000 |
1992/08/12 | 309 | 309 | 280 | 280 | 52,000 |
1992/08/11 | 324 | 328 | 310 | 310 | 33,000 |
1992/08/10 | 349 | 349 | 320 | 321 | 87,000 |
1992/08/07 | 350 | 351 | 350 | 350 | 128,000 |
1992/08/06 | 356 | 365 | 355 | 356 | 24,000 |
1992/08/05 | 370 | 370 | 355 | 355 | 32,000 |
1992/08/04 | 374 | 374 | 365 | 365 | 36,000 |
1992/08/03 | 385 | 385 | 375 | 375 | 44,000 |
1992/07/31 | 380 | 380 | 375 | 375 | 36,000 |
1992/07/30 | 375 | 381 | 370 | 379 | 19,000 |
1992/07/29 | 400 | 400 | 375 | 375 | 66,000 |
1992/07/28 | 410 | 410 | 395 | 395 | 39,000 |
1992/07/27 | 420 | 420 | 410 | 410 | 46,000 |
1992/07/24 | 420 | 420 | 410 | 410 | 35,000 |
1992/07/23 | 397 | 419 | 390 | 419 | 170,000 |
1992/07/22 | 420 | 420 | 391 | 392 | 127,000 |
1992/07/21 | 420 | 420 | 410 | 415 | 113,000 |
1992/07/20 | 430 | 430 | 420 | 420 | 113,000 |
1992/07/17 | 450 | 450 | 435 | 438 | 84,000 |
1992/07/16 | 463 | 463 | 450 | 453 | 321,000 |
1992/07/15 | 437 | 464 | 435 | 458 | 374,000 |
1992/07/14 | 425 | 434 | 425 | 433 | 150,000 |
1992/07/13 | 420 | 430 | 420 | 430 | 25,000 |
1992/07/10 | 418 | 425 | 418 | 418 | 61,000 |
1992/07/09 | 419 | 419 | 414 | 414 | 49,000 |
1992/07/08 | 410 | 415 | 405 | 414 | 50,000 |
1992/07/07 | 405 | 410 | 405 | 406 | 58,000 |
1992/07/06 | 415 | 415 | 400 | 400 | 25,000 |
1992/07/03 | 395 | 419 | 395 | 419 | 61,000 |
1992/07/02 | 380 | 398 | 375 | 395 | 76,000 |
1992/07/01 | 360 | 360 | 360 | 360 | 10,000 |
1992/06/30 | 365 | 366 | 360 | 365 | 32,000 |
1992/06/29 | 365 | 375 | 365 | 375 | 22,000 |
1992/06/26 | 376 | 377 | 360 | 360 | 57,000 |
1992/06/25 | 374 | 374 | 355 | 370 | 42,000 |
1992/06/24 | 390 | 390 | 373 | 373 | 61,000 |
1992/06/23 | 369 | 380 | 369 | 380 | 85,000 |
1992/06/22 | 378 | 380 | 370 | 370 | 48,000 |
1992/06/19 | 355 | 360 | 352 | 360 | 39,000 |
1992/06/18 | 359 | 360 | 353 | 357 | 138,000 |
1992/06/17 | 396 | 396 | 368 | 368 | 55,000 |
1992/06/16 | 400 | 403 | 396 | 396 | 86,000 |
1992/06/15 | 401 | 401 | 400 | 400 | 36,000 |
1992/06/12 | 425 | 425 | 400 | 400 | 149,000 |
1992/06/11 | 420 | 430 | 420 | 420 | 59,000 |
1992/06/10 | 406 | 424 | 406 | 420 | 53,000 |
1992/06/09 | 395 | 405 | 395 | 405 | 17,000 |
1992/06/08 | 395 | 396 | 391 | 391 | 24,000 |
1992/06/05 | 415 | 415 | 402 | 404 | 99,000 |
1992/06/04 | 423 | 423 | 411 | 411 | 19,000 |
1992/06/03 | 430 | 430 | 420 | 428 | 27,000 |
1992/06/02 | 430 | 435 | 421 | 430 | 41,000 |
1992/06/01 | 426 | 431 | 426 | 430 | 20,000 |
1992/05/29 | 440 | 440 | 426 | 426 | 53,000 |
1992/05/28 | 447 | 448 | 430 | 430 | 28,000 |
1992/05/27 | 450 | 450 | 439 | 442 | 18,000 |
1992/05/26 | 462 | 462 | 445 | 445 | 6,000 |
1992/05/25 | 461 | 465 | 460 | 462 | 17,000 |
1992/05/22 | 464 | 468 | 455 | 461 | 67,000 |
1992/05/21 | 460 | 465 | 460 | 464 | 32,000 |
1992/05/20 | 440 | 450 | 430 | 450 | 51,000 |
1992/05/19 | 449 | 450 | 440 | 444 | 104,000 |
1992/05/18 | 451 | 452 | 440 | 450 | 18,000 |
1992/05/15 | 461 | 465 | 452 | 452 | 122,000 |
1992/05/14 | 476 | 476 | 465 | 465 | 40,000 |
1992/05/13 | 481 | 485 | 481 | 481 | 57,000 |
1992/05/12 | 490 | 490 | 481 | 481 | 87,000 |
1992/05/11 | 470 | 485 | 466 | 485 | 157,000 |
1992/05/08 | 450 | 470 | 440 | 470 | 156,000 |
1992/05/07 | 410 | 450 | 405 | 450 | 99,000 |
1992/05/06 | 410 | 410 | 410 | 410 | 41,000 |
1992/05/01 | 391 | 395 | 380 | 380 | 69,000 |
1992/04/30 | 400 | 404 | 390 | 391 | 111,000 |
1992/04/28 | 409 | 409 | 395 | 395 | 38,000 |
1992/04/27 | 409 | 410 | 400 | 410 | 49,000 |
1992/04/24 | 401 | 402 | 395 | 395 | 58,000 |
1992/04/23 | 400 | 409 | 400 | 400 | 47,000 |
1992/04/22 | 410 | 410 | 390 | 390 | 79,000 |
1992/04/21 | 410 | 410 | 400 | 400 | 50,000 |
1992/04/20 | 405 | 405 | 396 | 400 | 65,000 |
1992/04/17 | 416 | 416 | 400 | 400 | 66,000 |
1992/04/16 | 405 | 413 | 400 | 406 | 90,000 |
1992/04/15 | 395 | 402 | 392 | 395 | 78,000 |
1992/04/14 | 380 | 380 | 370 | 374 | 26,000 |
1992/04/13 | 405 | 405 | 400 | 400 | 58,000 |
1992/04/10 | 348 | 400 | 348 | 400 | 61,000 |
1992/04/09 | 340 | 360 | 339 | 355 | 63,000 |
1992/04/08 | 360 | 365 | 350 | 350 | 150,000 |
1992/04/07 | 405 | 406 | 380 | 380 | 45,000 |
1992/04/06 | 400 | 409 | 395 | 409 | 19,000 |
1992/04/03 | 384 | 398 | 370 | 390 | 111,000 |
1992/04/02 | 400 | 410 | 384 | 384 | 71,000 |
1992/04/01 | 447 | 447 | 400 | 405 | 119,000 |
1992/03/31 | 444 | 444 | 440 | 442 | 84,000 |
1992/03/30 | 435 | 449 | 430 | 444 | 44,000 |
1992/03/27 | 460 | 460 | 430 | 430 | 134,000 |
1992/03/26 | 465 | 472 | 460 | 460 | 91,000 |
1992/03/25 | 473 | 475 | 470 | 470 | 44,000 |
1992/03/24 | 475 | 477 | 473 | 473 | 116,000 |
1992/03/23 | 468 | 473 | 468 | 473 | 41,000 |
1992/03/19 | 432 | 450 | 432 | 442 | 374,000 |
1992/03/18 | 470 | 470 | 430 | 432 | 164,000 |
1992/03/17 | 499 | 500 | 480 | 480 | 127,000 |
1992/03/16 | 500 | 508 | 495 | 496 | 51,000 |
1992/03/13 | 501 | 510 | 494 | 510 | 110,000 |
1992/03/12 | 500 | 500 | 490 | 492 | 154,000 |
1992/03/11 | 510 | 510 | 499 | 501 | 50,000 |
1992/03/10 | 502 | 510 | 495 | 510 | 90,000 |
1992/03/09 | 522 | 522 | 506 | 506 | 90,000 |
1992/03/06 | 520 | 532 | 520 | 522 | 46,000 |
1992/03/05 | 549 | 549 | 520 | 520 | 53,000 |
1992/03/04 | 560 | 560 | 548 | 548 | 14,000 |
1992/03/03 | 560 | 569 | 546 | 548 | 119,000 |
1992/03/02 | 562 | 562 | 559 | 560 | 40,000 |
1992/02/28 | 574 | 574 | 562 | 562 | 28,000 |
1992/02/27 | 562 | 569 | 560 | 569 | 36,000 |
1992/02/26 | 560 | 575 | 560 | 569 | 23,000 |
1992/02/25 | 560 | 560 | 552 | 560 | 66,000 |
1992/02/24 | 570 | 570 | 565 | 567 | 17,000 |
1992/02/21 | 579 | 580 | 565 | 566 | 67,000 |
1992/02/20 | 570 | 579 | 560 | 560 | 93,000 |
1992/02/19 | 582 | 582 | 570 | 570 | 39,000 |
1992/02/18 | 580 | 595 | 580 | 582 | 57,000 |
1992/02/17 | 595 | 595 | 575 | 581 | 130,000 |
1992/02/14 | 570 | 585 | 570 | 585 | 114,000 |
1992/02/13 | 579 | 585 | 575 | 585 | 47,000 |
1992/02/12 | 595 | 595 | 570 | 570 | 62,000 |
1992/02/10 | 589 | 590 | 580 | 585 | 54,000 |
1992/02/07 | 591 | 600 | 561 | 569 | 151,000 |
1992/02/06 | 586 | 598 | 581 | 581 | 75,000 |
1992/02/05 | 596 | 596 | 566 | 566 | 74,000 |
1992/02/04 | 610 | 610 | 585 | 600 | 126,000 |
1992/02/03 | 600 | 600 | 575 | 600 | 134,000 |
1992/01/31 | 540 | 588 | 531 | 580 | 356,000 |
1992/01/30 | 531 | 535 | 529 | 530 | 145,000 |
1992/01/29 | 540 | 545 | 516 | 530 | 90,000 |
1992/01/28 | 530 | 536 | 515 | 530 | 91,000 |
1992/01/27 | 520 | 521 | 510 | 515 | 76,000 |
1992/01/24 | 556 | 556 | 500 | 500 | 120,000 |
1992/01/23 | 545 | 560 | 530 | 558 | 108,000 |
1992/01/22 | 500 | 504 | 500 | 504 | 82,000 |
1992/01/21 | 483 | 505 | 483 | 490 | 139,000 |
1992/01/20 | 529 | 540 | 480 | 481 | 108,000 |
1992/01/17 | 570 | 570 | 511 | 532 | 141,000 |
1992/01/16 | 565 | 570 | 563 | 570 | 307,000 |
1992/01/14 | 584 | 590 | 575 | 575 | 68,000 |
1992/01/13 | 595 | 595 | 580 | 594 | 144,000 |
1992/01/10 | 604 | 604 | 595 | 595 | 117,000 |
1992/01/09 | 600 | 605 | 595 | 600 | 61,000 |
1992/01/08 | 618 | 620 | 605 | 605 | 51,000 |
1992/01/07 | 625 | 625 | 618 | 619 | 162,000 |
1992/01/06 | 619 | 628 | 619 | 625 | 49,000 |