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 |
|---|---|---|---|---|---|
| 1995/12/29 | 369 | 369 | 363 | 369 | 241,000 |
| 1995/12/28 | 360 | 368 | 358 | 367 | 251,000 |
| 1995/12/27 | 347 | 358 | 347 | 355 | 220,000 |
| 1995/12/26 | 343 | 345 | 341 | 345 | 123,000 |
| 1995/12/25 | 350 | 353 | 341 | 345 | 172,000 |
| 1995/12/22 | 350 | 355 | 346 | 351 | 124,000 |
| 1995/12/21 | 346 | 350 | 343 | 345 | 151,000 |
| 1995/12/20 | 356 | 356 | 348 | 348 | 98,000 |
| 1995/12/19 | 351 | 356 | 348 | 356 | 82,000 |
| 1995/12/18 | 352 | 364 | 351 | 358 | 68,000 |
| 1995/12/15 | 365 | 369 | 350 | 351 | 380,000 |
| 1995/12/14 | 336 | 364 | 336 | 363 | 742,000 |
| 1995/12/13 | 330 | 338 | 330 | 338 | 111,000 |
| 1995/12/12 | 325 | 335 | 325 | 330 | 51,000 |
| 1995/12/11 | 335 | 335 | 326 | 330 | 32,000 |
| 1995/12/08 | 325 | 335 | 325 | 326 | 64,000 |
| 1995/12/07 | 330 | 330 | 325 | 329 | 86,000 |
| 1995/12/06 | 338 | 338 | 330 | 330 | 63,000 |
| 1995/12/05 | 340 | 340 | 331 | 340 | 149,000 |
| 1995/12/04 | 338 | 340 | 333 | 333 | 71,000 |
| 1995/12/01 | 333 | 336 | 333 | 336 | 52,000 |
| 1995/11/30 | 333 | 336 | 325 | 335 | 162,000 |
| 1995/11/29 | 324 | 339 | 320 | 333 | 227,000 |
| 1995/11/28 | 317 | 324 | 316 | 320 | 84,000 |
| 1995/11/27 | 313 | 320 | 313 | 320 | 121,000 |
| 1995/11/24 | 315 | 315 | 307 | 313 | 72,000 |
| 1995/11/22 | 316 | 316 | 306 | 310 | 53,000 |
| 1995/11/21 | 315 | 320 | 305 | 308 | 47,000 |
| 1995/11/20 | 314 | 318 | 306 | 310 | 130,000 |
| 1995/11/17 | 298 | 305 | 298 | 304 | 49,000 |
| 1995/11/16 | 294 | 299 | 294 | 298 | 59,000 |
| 1995/11/15 | 299 | 300 | 296 | 296 | 25,000 |
| 1995/11/14 | 296 | 300 | 293 | 300 | 41,000 |
| 1995/11/13 | 302 | 302 | 293 | 295 | 108,000 |
| 1995/11/10 | 290 | 291 | 287 | 287 | 68,000 |
| 1995/11/09 | 292 | 292 | 288 | 290 | 243,000 |
| 1995/11/08 | 295 | 295 | 291 | 292 | 61,000 |
| 1995/11/07 | 296 | 298 | 291 | 298 | 21,000 |
| 1995/11/06 | 290 | 300 | 290 | 300 | 29,000 |
| 1995/11/02 | 293 | 300 | 293 | 300 | 65,000 |
| 1995/11/01 | 299 | 299 | 293 | 293 | 64,000 |
| 1995/10/31 | 299 | 300 | 295 | 300 | 24,000 |
| 1995/10/30 | 301 | 301 | 295 | 300 | 41,000 |
| 1995/10/27 | 300 | 303 | 295 | 296 | 58,000 |
| 1995/10/26 | 307 | 307 | 302 | 302 | 51,000 |
| 1995/10/25 | 305 | 305 | 302 | 302 | 50,000 |
| 1995/10/24 | 306 | 306 | 302 | 302 | 42,000 |
| 1995/10/23 | 306 | 310 | 306 | 309 | 32,000 |
| 1995/10/20 | 310 | 310 | 305 | 305 | 51,000 |
| 1995/10/19 | 309 | 310 | 300 | 305 | 87,000 |
| 1995/10/18 | 314 | 315 | 310 | 310 | 32,000 |
| 1995/10/17 | 315 | 315 | 311 | 313 | 21,000 |
| 1995/10/16 | 318 | 318 | 315 | 315 | 12,000 |
| 1995/10/13 | 319 | 320 | 311 | 313 | 30,000 |
| 1995/10/12 | 314 | 328 | 311 | 327 | 51,000 |
| 1995/10/11 | 320 | 320 | 315 | 315 | 32,000 |
| 1995/10/09 | 334 | 334 | 320 | 320 | 12,000 |
| 1995/10/06 | 315 | 325 | 315 | 325 | 43,000 |
| 1995/10/05 | 315 | 325 | 315 | 325 | 40,000 |
| 1995/10/04 | 322 | 325 | 318 | 318 | 38,000 |
| 1995/10/03 | 325 | 325 | 317 | 318 | 42,000 |
| 1995/10/02 | 325 | 325 | 325 | 325 | 10,000 |
| 1995/09/29 | 321 | 329 | 321 | 325 | 24,000 |
| 1995/09/28 | 330 | 330 | 326 | 330 | 50,000 |
| 1995/09/27 | 319 | 319 | 315 | 315 | 48,000 |
| 1995/09/26 | 311 | 318 | 311 | 318 | 39,000 |
| 1995/09/25 | 320 | 321 | 310 | 310 | 57,000 |
| 1995/09/22 | 322 | 322 | 319 | 320 | 51,000 |
| 1995/09/21 | 319 | 321 | 319 | 321 | 42,000 |
| 1995/09/20 | 340 | 340 | 325 | 325 | 53,000 |
| 1995/09/19 | 335 | 340 | 330 | 340 | 36,000 |
| 1995/09/18 | 340 | 340 | 330 | 330 | 106,000 |
| 1995/09/14 | 339 | 342 | 334 | 340 | 103,000 |
| 1995/09/13 | 334 | 334 | 328 | 334 | 108,000 |
| 1995/09/12 | 341 | 343 | 332 | 333 | 132,000 |
| 1995/09/11 | 344 | 344 | 330 | 336 | 186,000 |
| 1995/09/08 | 325 | 326 | 315 | 324 | 358,000 |
| 1995/09/07 | 335 | 347 | 327 | 327 | 190,000 |
| 1995/09/06 | 330 | 339 | 327 | 330 | 225,000 |
| 1995/09/05 | 309 | 328 | 309 | 325 | 1,123,000 |
| 1995/09/04 | 286 | 300 | 286 | 299 | 729,000 |
| 1995/09/01 | 368 | 374 | 356 | 361 | 105,000 |
| 1995/08/31 | 383 | 387 | 363 | 378 | 79,000 |
| 1995/08/30 | 395 | 396 | 381 | 388 | 249,000 |
| 1995/08/29 | 363 | 390 | 360 | 390 | 331,000 |
| 1995/08/28 | 355 | 365 | 352 | 355 | 60,000 |
| 1995/08/25 | 356 | 356 | 342 | 350 | 106,000 |
| 1995/08/24 | 353 | 355 | 353 | 354 | 41,000 |
| 1995/08/23 | 371 | 374 | 354 | 357 | 69,000 |
| 1995/08/22 | 379 | 379 | 372 | 374 | 150,000 |
| 1995/08/21 | 360 | 365 | 360 | 360 | 59,000 |
| 1995/08/18 | 365 | 366 | 360 | 364 | 87,000 |
| 1995/08/17 | 364 | 367 | 360 | 360 | 287,000 |
| 1995/08/16 | 368 | 375 | 361 | 362 | 333,000 |
| 1995/08/15 | 330 | 358 | 325 | 358 | 122,000 |
| 1995/08/14 | 315 | 330 | 315 | 330 | 54,000 |
| 1995/08/11 | 330 | 330 | 320 | 320 | 26,000 |
| 1995/08/10 | 321 | 330 | 317 | 320 | 38,000 |
| 1995/08/09 | 322 | 326 | 322 | 326 | 25,000 |
| 1995/08/08 | 325 | 328 | 322 | 322 | 54,000 |
| 1995/08/07 | 325 | 325 | 320 | 324 | 60,000 |
| 1995/08/04 | 329 | 329 | 323 | 323 | 43,000 |
| 1995/08/03 | 330 | 335 | 325 | 330 | 160,000 |
| 1995/08/02 | 315 | 324 | 315 | 324 | 52,000 |
| 1995/08/01 | 324 | 325 | 310 | 310 | 25,000 |
| 1995/07/31 | 321 | 322 | 318 | 319 | 39,000 |
| 1995/07/28 | 328 | 328 | 320 | 320 | 47,000 |
| 1995/07/27 | 320 | 320 | 315 | 320 | 78,000 |
| 1995/07/26 | 325 | 328 | 325 | 326 | 47,000 |
| 1995/07/25 | 330 | 330 | 325 | 326 | 100,000 |
| 1995/07/24 | 340 | 345 | 340 | 340 | 51,000 |
| 1995/07/21 | 345 | 345 | 340 | 340 | 81,000 |
| 1995/07/20 | 335 | 335 | 326 | 330 | 69,000 |
| 1995/07/19 | 347 | 347 | 336 | 340 | 132,000 |
| 1995/07/18 | 367 | 370 | 342 | 342 | 237,000 |
| 1995/07/17 | 370 | 374 | 355 | 365 | 416,000 |
| 1995/07/14 | 336 | 360 | 334 | 345 | 525,000 |
| 1995/07/13 | 323 | 336 | 321 | 331 | 142,000 |
| 1995/07/12 | 327 | 327 | 321 | 321 | 106,000 |
| 1995/07/11 | 320 | 326 | 315 | 326 | 58,000 |
| 1995/07/10 | 325 | 328 | 315 | 315 | 200,000 |
| 1995/07/07 | 314 | 320 | 302 | 311 | 165,000 |
| 1995/07/06 | 305 | 305 | 295 | 300 | 37,000 |
| 1995/07/05 | 296 | 300 | 293 | 296 | 111,000 |
| 1995/07/04 | 276 | 289 | 276 | 286 | 94,000 |
| 1995/07/03 | 279 | 279 | 270 | 275 | 40,000 |
| 1995/06/30 | 280 | 290 | 276 | 276 | 42,000 |
| 1995/06/29 | 300 | 304 | 280 | 280 | 161,000 |
| 1995/06/28 | 290 | 290 | 285 | 290 | 101,000 |
| 1995/06/27 | 295 | 296 | 280 | 280 | 82,000 |
| 1995/06/26 | 289 | 295 | 289 | 295 | 76,000 |
| 1995/06/23 | 279 | 290 | 279 | 289 | 115,000 |
| 1995/06/22 | 280 | 280 | 278 | 279 | 92,000 |
| 1995/06/21 | 280 | 284 | 278 | 280 | 76,000 |
| 1995/06/20 | 285 | 288 | 280 | 280 | 92,000 |
| 1995/06/19 | 275 | 288 | 275 | 288 | 37,000 |
| 1995/06/16 | 282 | 282 | 275 | 280 | 67,000 |
| 1995/06/15 | 266 | 275 | 261 | 275 | 80,000 |
| 1995/06/14 | 273 | 274 | 265 | 265 | 235,000 |
| 1995/06/13 | 280 | 285 | 275 | 275 | 78,000 |
| 1995/06/12 | 305 | 305 | 290 | 290 | 78,000 |
| 1995/06/09 | 308 | 310 | 303 | 305 | 34,000 |
| 1995/06/08 | 318 | 318 | 313 | 313 | 39,000 |
| 1995/06/07 | 316 | 318 | 315 | 318 | 18,000 |
| 1995/06/06 | 319 | 319 | 316 | 316 | 60,000 |
| 1995/06/05 | 328 | 328 | 315 | 319 | 97,000 |
| 1995/06/02 | 315 | 318 | 313 | 318 | 47,000 |
| 1995/06/01 | 310 | 310 | 305 | 310 | 40,000 |
| 1995/05/31 | 310 | 310 | 305 | 305 | 59,000 |
| 1995/05/30 | 310 | 311 | 309 | 310 | 75,000 |
| 1995/05/29 | 318 | 318 | 305 | 305 | 62,000 |
| 1995/05/26 | 320 | 325 | 313 | 313 | 68,000 |
| 1995/05/25 | 325 | 327 | 322 | 325 | 52,000 |
| 1995/05/24 | 333 | 333 | 322 | 322 | 29,000 |
| 1995/05/23 | 330 | 340 | 330 | 333 | 121,000 |
| 1995/05/22 | 342 | 342 | 330 | 330 | 67,000 |
| 1995/05/19 | 331 | 335 | 330 | 332 | 81,000 |
| 1995/05/18 | 359 | 359 | 346 | 346 | 70,000 |
| 1995/05/17 | 361 | 365 | 358 | 358 | 95,000 |
| 1995/05/16 | 365 | 376 | 365 | 376 | 81,000 |
| 1995/05/15 | 370 | 370 | 365 | 365 | 15,000 |
| 1995/05/12 | 369 | 375 | 369 | 372 | 116,000 |
| 1995/05/11 | 373 | 375 | 368 | 370 | 108,000 |
| 1995/05/10 | 379 | 381 | 375 | 375 | 125,000 |
| 1995/05/09 | 390 | 394 | 383 | 383 | 59,000 |
| 1995/05/08 | 399 | 399 | 389 | 395 | 167,000 |
| 1995/05/02 | 375 | 400 | 370 | 395 | 358,000 |
| 1995/05/01 | 375 | 378 | 372 | 372 | 27,000 |
| 1995/04/28 | 380 | 380 | 375 | 375 | 46,000 |
| 1995/04/27 | 385 | 385 | 380 | 380 | 52,000 |
| 1995/04/26 | 382 | 385 | 382 | 382 | 86,000 |
| 1995/04/25 | 385 | 388 | 383 | 383 | 108,000 |
| 1995/04/24 | 385 | 385 | 380 | 380 | 63,000 |
| 1995/04/21 | 387 | 388 | 380 | 385 | 182,000 |
| 1995/04/20 | 375 | 379 | 373 | 377 | 121,000 |
| 1995/04/19 | 371 | 374 | 368 | 370 | 68,000 |
| 1995/04/18 | 371 | 375 | 371 | 375 | 54,000 |
| 1995/04/17 | 389 | 389 | 375 | 376 | 57,000 |
| 1995/04/14 | 389 | 390 | 384 | 387 | 110,000 |
| 1995/04/13 | 385 | 390 | 384 | 384 | 41,000 |
| 1995/04/12 | 394 | 394 | 385 | 390 | 24,000 |
| 1995/04/11 | 386 | 390 | 380 | 390 | 33,000 |
| 1995/04/10 | 390 | 390 | 373 | 378 | 28,000 |
| 1995/04/07 | 380 | 385 | 380 | 385 | 30,000 |
| 1995/04/06 | 379 | 380 | 375 | 380 | 45,000 |
| 1995/04/05 | 379 | 379 | 375 | 379 | 69,000 |
| 1995/04/04 | 378 | 382 | 375 | 379 | 99,000 |
| 1995/04/03 | 379 | 379 | 375 | 378 | 59,000 |
| 1995/03/31 | 392 | 400 | 389 | 398 | 107,000 |
| 1995/03/30 | 385 | 389 | 384 | 388 | 60,000 |
| 1995/03/29 | 405 | 406 | 399 | 399 | 134,000 |
| 1995/03/28 | 380 | 385 | 380 | 380 | 64,000 |
| 1995/03/27 | 361 | 371 | 361 | 370 | 9,000 |
| 1995/03/24 | 364 | 364 | 360 | 361 | 58,000 |
| 1995/03/23 | 370 | 370 | 365 | 367 | 56,000 |
| 1995/03/22 | 371 | 374 | 370 | 374 | 50,000 |
| 1995/03/20 | 370 | 370 | 365 | 370 | 47,000 |
| 1995/03/17 | 377 | 380 | 362 | 365 | 88,000 |
| 1995/03/16 | 386 | 395 | 382 | 382 | 52,000 |
| 1995/03/15 | 377 | 394 | 377 | 390 | 64,000 |
| 1995/03/14 | 373 | 382 | 367 | 382 | 84,000 |
| 1995/03/13 | 391 | 391 | 362 | 365 | 33,000 |
| 1995/03/10 | 391 | 395 | 391 | 392 | 105,000 |
| 1995/03/09 | 400 | 405 | 396 | 400 | 111,000 |
| 1995/03/08 | 403 | 403 | 395 | 403 | 127,000 |
| 1995/03/07 | 410 | 410 | 402 | 405 | 49,000 |
| 1995/03/06 | 407 | 412 | 401 | 406 | 56,000 |
| 1995/03/03 | 405 | 415 | 405 | 412 | 58,000 |
| 1995/03/02 | 408 | 415 | 406 | 406 | 143,000 |
| 1995/03/01 | 406 | 412 | 406 | 407 | 59,000 |
| 1995/02/28 | 405 | 415 | 405 | 410 | 29,000 |
| 1995/02/27 | 412 | 413 | 399 | 407 | 58,000 |
| 1995/02/24 | 426 | 430 | 423 | 423 | 28,000 |
| 1995/02/23 | 434 | 435 | 417 | 420 | 49,000 |
| 1995/02/22 | 430 | 435 | 430 | 435 | 32,000 |
| 1995/02/21 | 422 | 430 | 422 | 430 | 40,000 |
| 1995/02/20 | 408 | 410 | 407 | 407 | 22,000 |
| 1995/02/17 | 410 | 425 | 407 | 407 | 81,000 |
| 1995/02/16 | 426 | 427 | 415 | 415 | 71,000 |
| 1995/02/15 | 421 | 426 | 421 | 426 | 31,000 |
| 1995/02/14 | 429 | 429 | 423 | 423 | 19,000 |
| 1995/02/13 | 431 | 431 | 426 | 430 | 39,000 |
| 1995/02/10 | 435 | 435 | 427 | 430 | 32,000 |
| 1995/02/09 | 439 | 440 | 430 | 440 | 68,000 |
| 1995/02/08 | 448 | 448 | 438 | 441 | 76,000 |
| 1995/02/07 | 453 | 453 | 446 | 453 | 64,000 |
| 1995/02/06 | 453 | 456 | 450 | 453 | 62,000 |
| 1995/02/03 | 448 | 451 | 443 | 443 | 61,000 |
| 1995/02/02 | 451 | 451 | 441 | 448 | 64,000 |
| 1995/02/01 | 449 | 456 | 449 | 451 | 83,000 |
| 1995/01/31 | 428 | 436 | 428 | 433 | 106,000 |
| 1995/01/30 | 450 | 450 | 421 | 421 | 183,000 |
| 1995/01/27 | 464 | 464 | 440 | 440 | 155,000 |
| 1995/01/26 | 456 | 456 | 449 | 449 | 146,000 |
| 1995/01/25 | 455 | 455 | 451 | 451 | 120,000 |
| 1995/01/24 | 428 | 450 | 428 | 445 | 209,000 |
| 1995/01/23 | 455 | 455 | 431 | 431 | 235,000 |
| 1995/01/20 | 463 | 465 | 459 | 459 | 112,000 |
| 1995/01/19 | 460 | 460 | 458 | 458 | 27,000 |
| 1995/01/18 | 470 | 470 | 455 | 455 | 144,000 |
| 1995/01/17 | 482 | 482 | 470 | 470 | 125,000 |
| 1995/01/13 | 481 | 484 | 480 | 482 | 34,000 |
| 1995/01/12 | 487 | 487 | 480 | 480 | 75,000 |
| 1995/01/11 | 491 | 495 | 485 | 487 | 69,000 |
| 1995/01/10 | 498 | 500 | 495 | 496 | 38,000 |
| 1995/01/09 | 495 | 500 | 495 | 498 | 18,000 |
| 1995/01/06 | 507 | 507 | 493 | 495 | 31,000 |
| 1995/01/05 | 510 | 510 | 507 | 507 | 20,000 |
| 1995/01/04 | 519 | 519 | 505 | 519 | 17,000 |