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 |
---|---|---|---|---|---|
1994/12/30 | 519 | 520 | 513 | 520 | 139,000 |
1994/12/29 | 507 | 520 | 507 | 520 | 91,000 |
1994/12/28 | 515 | 520 | 507 | 520 | 65,000 |
1994/12/27 | 513 | 515 | 503 | 506 | 117,000 |
1994/12/26 | 519 | 519 | 502 | 509 | 70,000 |
1994/12/22 | 492 | 510 | 492 | 509 | 107,000 |
1994/12/21 | 495 | 510 | 495 | 502 | 39,000 |
1994/12/20 | 490 | 500 | 485 | 500 | 83,000 |
1994/12/19 | 495 | 498 | 490 | 490 | 61,000 |
1994/12/16 | 495 | 495 | 485 | 485 | 69,000 |
1994/12/15 | 471 | 485 | 470 | 485 | 157,000 |
1994/12/14 | 480 | 480 | 471 | 471 | 112,000 |
1994/12/13 | 488 | 488 | 480 | 481 | 138,000 |
1994/12/12 | 492 | 497 | 488 | 490 | 128,000 |
1994/12/09 | 509 | 509 | 495 | 497 | 231,000 |
1994/12/08 | 510 | 510 | 494 | 507 | 144,000 |
1994/12/07 | 504 | 512 | 503 | 510 | 190,000 |
1994/12/06 | 519 | 523 | 511 | 514 | 152,000 |
1994/12/05 | 511 | 515 | 508 | 511 | 107,000 |
1994/12/02 | 506 | 512 | 506 | 507 | 207,000 |
1994/12/01 | 511 | 513 | 509 | 510 | 68,000 |
1994/11/30 | 509 | 515 | 509 | 511 | 64,000 |
1994/11/29 | 503 | 514 | 503 | 509 | 99,000 |
1994/11/28 | 524 | 524 | 500 | 500 | 113,000 |
1994/11/25 | 495 | 527 | 490 | 527 | 274,000 |
1994/11/24 | 500 | 505 | 492 | 495 | 226,000 |
1994/11/22 | 535 | 535 | 515 | 517 | 301,000 |
1994/11/21 | 535 | 540 | 535 | 540 | 94,000 |
1994/11/18 | 537 | 541 | 536 | 541 | 267,000 |
1994/11/17 | 540 | 545 | 538 | 540 | 247,000 |
1994/11/16 | 549 | 550 | 535 | 540 | 156,000 |
1994/11/15 | 555 | 555 | 543 | 547 | 136,000 |
1994/11/14 | 534 | 549 | 527 | 549 | 525,000 |
1994/11/11 | 526 | 535 | 515 | 535 | 281,000 |
1994/11/10 | 527 | 530 | 520 | 525 | 150,000 |
1994/11/09 | 532 | 535 | 512 | 525 | 256,000 |
1994/11/08 | 550 | 550 | 536 | 541 | 116,000 |
1994/11/07 | 558 | 558 | 546 | 552 | 271,000 |
1994/11/04 | 549 | 558 | 545 | 555 | 606,000 |
1994/11/02 | 545 | 552 | 543 | 550 | 475,000 |
1994/11/01 | 534 | 546 | 534 | 546 | 280,000 |
1994/10/31 | 526 | 535 | 523 | 535 | 98,000 |
1994/10/28 | 524 | 534 | 524 | 530 | 71,000 |
1994/10/27 | 534 | 538 | 532 | 534 | 144,000 |
1994/10/26 | 535 | 535 | 527 | 530 | 87,000 |
1994/10/25 | 540 | 541 | 530 | 530 | 129,000 |
1994/10/24 | 537 | 543 | 537 | 540 | 113,000 |
1994/10/21 | 550 | 550 | 531 | 547 | 366,000 |
1994/10/20 | 543 | 557 | 535 | 550 | 2,042,000 |
1994/10/19 | 540 | 551 | 535 | 540 | 978,000 |
1994/10/18 | 510 | 530 | 510 | 530 | 182,000 |
1994/10/17 | 527 | 529 | 517 | 517 | 64,000 |
1994/10/14 | 515 | 527 | 515 | 527 | 98,000 |
1994/10/13 | 519 | 528 | 515 | 527 | 117,000 |
1994/10/12 | 509 | 520 | 506 | 519 | 162,000 |
1994/10/11 | 510 | 515 | 510 | 510 | 46,000 |
1994/10/07 | 507 | 510 | 505 | 510 | 42,000 |
1994/10/06 | 504 | 510 | 504 | 506 | 37,000 |
1994/10/05 | 506 | 508 | 500 | 504 | 55,000 |
1994/10/04 | 520 | 520 | 513 | 516 | 91,000 |
1994/10/03 | 515 | 525 | 515 | 521 | 81,000 |
1994/09/30 | 525 | 525 | 518 | 521 | 126,000 |
1994/09/29 | 520 | 525 | 517 | 525 | 59,000 |
1994/09/28 | 515 | 524 | 511 | 515 | 229,000 |
1994/09/27 | 524 | 528 | 515 | 515 | 185,000 |
1994/09/26 | 523 | 525 | 523 | 523 | 109,000 |
1994/09/22 | 528 | 530 | 522 | 528 | 207,000 |
1994/09/21 | 518 | 528 | 518 | 527 | 289,000 |
1994/09/20 | 504 | 519 | 503 | 519 | 124,000 |
1994/09/19 | 511 | 511 | 488 | 495 | 221,000 |
1994/09/16 | 529 | 530 | 510 | 510 | 261,000 |
1994/09/14 | 529 | 535 | 523 | 529 | 552,000 |
1994/09/13 | 517 | 529 | 517 | 529 | 209,000 |
1994/09/12 | 530 | 530 | 516 | 516 | 78,000 |
1994/09/09 | 527 | 536 | 518 | 525 | 588,000 |
1994/09/08 | 509 | 519 | 509 | 518 | 120,000 |
1994/09/07 | 515 | 520 | 500 | 508 | 213,000 |
1994/09/06 | 510 | 520 | 500 | 518 | 90,000 |
1994/09/05 | 511 | 517 | 510 | 510 | 225,000 |
1994/09/02 | 516 | 524 | 511 | 521 | 235,000 |
1994/09/01 | 511 | 518 | 511 | 515 | 83,000 |
1994/08/31 | 505 | 518 | 505 | 511 | 141,000 |
1994/08/30 | 510 | 512 | 505 | 506 | 113,000 |
1994/08/29 | 520 | 521 | 514 | 514 | 137,000 |
1994/08/26 | 520 | 520 | 510 | 510 | 129,000 |
1994/08/25 | 520 | 523 | 510 | 515 | 157,000 |
1994/08/24 | 511 | 515 | 505 | 508 | 55,000 |
1994/08/23 | 510 | 515 | 505 | 515 | 48,000 |
1994/08/22 | 529 | 529 | 515 | 517 | 88,000 |
1994/08/19 | 529 | 537 | 520 | 520 | 637,000 |
1994/08/18 | 530 | 534 | 526 | 529 | 307,000 |
1994/08/17 | 518 | 526 | 518 | 526 | 416,000 |
1994/08/16 | 505 | 517 | 505 | 516 | 243,000 |
1994/08/15 | 501 | 505 | 500 | 503 | 122,000 |
1994/08/12 | 493 | 505 | 493 | 496 | 115,000 |
1994/08/11 | 492 | 505 | 492 | 492 | 177,000 |
1994/08/10 | 490 | 510 | 490 | 502 | 336,000 |
1994/08/09 | 480 | 489 | 478 | 488 | 114,000 |
1994/08/08 | 476 | 478 | 475 | 475 | 53,000 |
1994/08/05 | 475 | 475 | 471 | 471 | 33,000 |
1994/08/04 | 479 | 479 | 475 | 479 | 27,000 |
1994/08/03 | 479 | 480 | 475 | 475 | 65,000 |
1994/08/02 | 484 | 484 | 475 | 475 | 31,000 |
1994/08/01 | 475 | 480 | 475 | 475 | 50,000 |
1994/07/29 | 477 | 484 | 475 | 484 | 104,000 |
1994/07/28 | 471 | 479 | 470 | 476 | 121,000 |
1994/07/27 | 465 | 483 | 465 | 471 | 363,000 |
1994/07/26 | 461 | 473 | 461 | 465 | 131,000 |
1994/07/25 | 460 | 466 | 460 | 461 | 147,000 |
1994/07/22 | 473 | 473 | 465 | 466 | 105,000 |
1994/07/21 | 476 | 480 | 475 | 478 | 109,000 |
1994/07/20 | 480 | 485 | 478 | 478 | 99,000 |
1994/07/19 | 478 | 490 | 478 | 481 | 72,000 |
1994/07/18 | 478 | 487 | 478 | 482 | 443,000 |
1994/07/15 | 495 | 495 | 486 | 488 | 85,000 |
1994/07/14 | 492 | 494 | 490 | 490 | 39,000 |
1994/07/13 | 499 | 500 | 488 | 490 | 68,000 |
1994/07/12 | 490 | 500 | 481 | 488 | 67,000 |
1994/07/11 | 495 | 500 | 494 | 494 | 37,000 |
1994/07/08 | 500 | 509 | 495 | 495 | 51,000 |
1994/07/07 | 509 | 514 | 498 | 509 | 130,000 |
1994/07/06 | 515 | 517 | 503 | 509 | 82,000 |
1994/07/05 | 515 | 519 | 510 | 510 | 111,000 |
1994/07/04 | 513 | 513 | 505 | 506 | 56,000 |
1994/07/01 | 510 | 513 | 496 | 501 | 111,000 |
1994/06/30 | 496 | 514 | 496 | 505 | 90,000 |
1994/06/29 | 495 | 507 | 495 | 506 | 97,000 |
1994/06/28 | 502 | 519 | 499 | 519 | 112,000 |
1994/06/27 | 500 | 501 | 490 | 497 | 123,000 |
1994/06/24 | 513 | 513 | 506 | 507 | 128,000 |
1994/06/23 | 514 | 515 | 510 | 512 | 112,000 |
1994/06/22 | 490 | 510 | 490 | 504 | 195,000 |
1994/06/21 | 515 | 515 | 498 | 505 | 162,000 |
1994/06/20 | 535 | 535 | 520 | 521 | 113,000 |
1994/06/17 | 540 | 540 | 526 | 526 | 376,000 |
1994/06/16 | 541 | 541 | 525 | 535 | 232,000 |
1994/06/15 | 533 | 535 | 520 | 531 | 291,000 |
1994/06/14 | 516 | 540 | 513 | 534 | 782,000 |
1994/06/13 | 513 | 520 | 513 | 513 | 152,000 |
1994/06/10 | 520 | 526 | 520 | 523 | 432,000 |
1994/06/09 | 529 | 530 | 522 | 522 | 592,000 |
1994/06/08 | 505 | 523 | 500 | 520 | 880,000 |
1994/06/07 | 496 | 500 | 495 | 500 | 224,000 |
1994/06/06 | 500 | 505 | 498 | 498 | 177,000 |
1994/06/03 | 495 | 506 | 495 | 500 | 367,000 |
1994/06/02 | 494 | 504 | 488 | 490 | 756,000 |
1994/06/01 | 500 | 503 | 484 | 490 | 516,000 |
1994/05/31 | 505 | 505 | 490 | 496 | 471,000 |
1994/05/30 | 486 | 510 | 481 | 504 | 1,725,000 |
1994/05/27 | 460 | 480 | 457 | 475 | 317,000 |
1994/05/26 | 465 | 466 | 455 | 457 | 248,000 |
1994/05/25 | 473 | 475 | 462 | 465 | 643,000 |
1994/05/24 | 478 | 495 | 466 | 478 | 2,024,000 |
1994/05/23 | 428 | 463 | 428 | 463 | 2,589,000 |
1994/05/20 | 418 | 423 | 415 | 423 | 949,000 |
1994/05/19 | 395 | 395 | 386 | 390 | 55,000 |
1994/05/18 | 398 | 400 | 395 | 400 | 35,000 |
1994/05/17 | 401 | 402 | 398 | 399 | 41,000 |
1994/05/16 | 395 | 405 | 395 | 401 | 80,000 |
1994/05/13 | 397 | 405 | 395 | 400 | 74,000 |
1994/05/12 | 391 | 396 | 387 | 387 | 45,000 |
1994/05/11 | 386 | 392 | 386 | 392 | 13,000 |
1994/05/10 | 383 | 390 | 383 | 385 | 14,000 |
1994/05/09 | 385 | 390 | 383 | 383 | 48,000 |
1994/05/06 | 395 | 395 | 390 | 390 | 9,000 |
1994/05/02 | 380 | 384 | 380 | 383 | 38,000 |
1994/04/28 | 395 | 403 | 395 | 395 | 45,000 |
1994/04/27 | 395 | 395 | 394 | 395 | 25,000 |
1994/04/26 | 390 | 395 | 383 | 390 | 34,000 |
1994/04/25 | 405 | 405 | 395 | 395 | 49,000 |
1994/04/22 | 395 | 406 | 395 | 405 | 66,000 |
1994/04/21 | 395 | 398 | 392 | 392 | 25,000 |
1994/04/20 | 407 | 413 | 400 | 400 | 87,000 |
1994/04/19 | 407 | 412 | 405 | 408 | 213,000 |
1994/04/18 | 417 | 418 | 407 | 408 | 312,000 |
1994/04/15 | 409 | 418 | 408 | 414 | 376,000 |
1994/04/14 | 395 | 407 | 395 | 407 | 236,000 |
1994/04/13 | 387 | 400 | 386 | 400 | 71,000 |
1994/04/12 | 394 | 398 | 385 | 385 | 105,000 |
1994/04/11 | 380 | 393 | 380 | 392 | 75,000 |
1994/04/08 | 386 | 395 | 377 | 385 | 105,000 |
1994/04/07 | 380 | 385 | 377 | 385 | 51,000 |
1994/04/06 | 383 | 385 | 376 | 376 | 34,000 |
1994/04/05 | 372 | 380 | 372 | 373 | 25,000 |
1994/04/04 | 375 | 376 | 372 | 372 | 23,000 |
1994/04/01 | 375 | 385 | 375 | 385 | 27,000 |
1994/03/31 | 376 | 380 | 375 | 376 | 17,000 |
1994/03/30 | 381 | 381 | 375 | 380 | 88,000 |
1994/03/29 | 395 | 395 | 383 | 383 | 34,000 |
1994/03/28 | 380 | 387 | 380 | 387 | 19,000 |
1994/03/25 | 389 | 389 | 381 | 383 | 67,000 |
1994/03/24 | 385 | 390 | 382 | 390 | 53,000 |
1994/03/23 | 390 | 394 | 390 | 390 | 96,000 |
1994/03/22 | 399 | 400 | 390 | 395 | 92,000 |
1994/03/18 | 395 | 399 | 389 | 390 | 151,000 |
1994/03/17 | 407 | 407 | 395 | 400 | 151,000 |
1994/03/16 | 404 | 408 | 400 | 405 | 398,000 |
1994/03/15 | 395 | 400 | 395 | 399 | 160,000 |
1994/03/14 | 381 | 395 | 381 | 395 | 122,000 |
1994/03/11 | 371 | 386 | 371 | 381 | 180,000 |
1994/03/10 | 375 | 376 | 370 | 370 | 152,000 |
1994/03/09 | 377 | 377 | 362 | 370 | 136,000 |
1994/03/08 | 374 | 380 | 370 | 374 | 21,000 |
1994/03/07 | 371 | 379 | 370 | 374 | 61,000 |
1994/03/04 | 365 | 374 | 365 | 366 | 85,000 |
1994/03/03 | 373 | 375 | 365 | 365 | 53,000 |
1994/03/02 | 380 | 380 | 378 | 378 | 88,000 |
1994/03/01 | 370 | 383 | 369 | 375 | 61,000 |
1994/02/28 | 375 | 375 | 365 | 365 | 53,000 |
1994/02/25 | 370 | 374 | 370 | 374 | 39,000 |
1994/02/24 | 370 | 374 | 369 | 369 | 61,000 |
1994/02/23 | 361 | 365 | 360 | 365 | 14,000 |
1994/02/22 | 374 | 375 | 365 | 366 | 48,000 |
1994/02/21 | 353 | 364 | 353 | 364 | 19,000 |
1994/02/18 | 359 | 360 | 358 | 358 | 65,000 |
1994/02/17 | 373 | 373 | 364 | 364 | 22,000 |
1994/02/16 | 365 | 373 | 365 | 368 | 36,000 |
1994/02/15 | 369 | 370 | 362 | 364 | 56,000 |
1994/02/14 | 384 | 384 | 375 | 381 | 109,000 |
1994/02/10 | 394 | 394 | 380 | 390 | 116,000 |
1994/02/09 | 388 | 405 | 381 | 384 | 675,000 |
1994/02/08 | 385 | 389 | 380 | 389 | 134,000 |
1994/02/07 | 382 | 382 | 370 | 370 | 128,000 |
1994/02/04 | 386 | 390 | 383 | 386 | 132,000 |
1994/02/03 | 392 | 400 | 381 | 381 | 176,000 |
1994/02/02 | 387 | 395 | 381 | 391 | 324,000 |
1994/02/01 | 365 | 397 | 360 | 397 | 419,000 |
1994/01/31 | 364 | 365 | 355 | 365 | 184,000 |
1994/01/28 | 350 | 350 | 336 | 338 | 31,000 |
1994/01/27 | 350 | 353 | 345 | 345 | 55,000 |
1994/01/26 | 352 | 352 | 346 | 346 | 32,000 |
1994/01/25 | 332 | 345 | 332 | 344 | 25,000 |
1994/01/24 | 325 | 335 | 325 | 330 | 46,000 |
1994/01/21 | 360 | 360 | 351 | 360 | 81,000 |
1994/01/20 | 361 | 361 | 355 | 355 | 177,000 |
1994/01/19 | 356 | 356 | 351 | 356 | 84,000 |
1994/01/18 | 355 | 358 | 350 | 354 | 88,000 |
1994/01/17 | 360 | 360 | 352 | 355 | 41,000 |
1994/01/14 | 351 | 356 | 348 | 356 | 101,000 |
1994/01/13 | 362 | 363 | 351 | 351 | 142,000 |
1994/01/12 | 343 | 365 | 340 | 363 | 563,000 |
1994/01/11 | 350 | 350 | 343 | 343 | 109,000 |
1994/01/10 | 345 | 348 | 343 | 348 | 408,000 |
1994/01/07 | 338 | 343 | 336 | 340 | 128,000 |
1994/01/06 | 335 | 347 | 335 | 338 | 474,000 |
1994/01/05 | 319 | 340 | 319 | 335 | 165,000 |
1994/01/04 | 320 | 323 | 316 | 316 | 32,000 |