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 |
|---|---|---|---|---|---|
| 1996/12/30 | 310 | 321 | 310 | 320 | 55,000 |
| 1996/12/27 | 306 | 311 | 300 | 305 | 68,000 |
| 1996/12/26 | 314 | 314 | 300 | 303 | 69,000 |
| 1996/12/25 | 297 | 309 | 297 | 309 | 57,000 |
| 1996/12/24 | 311 | 312 | 296 | 297 | 109,000 |
| 1996/12/20 | 319 | 324 | 315 | 315 | 92,000 |
| 1996/12/19 | 341 | 341 | 309 | 313 | 110,000 |
| 1996/12/18 | 345 | 345 | 336 | 341 | 25,000 |
| 1996/12/17 | 346 | 346 | 340 | 340 | 47,000 |
| 1996/12/16 | 350 | 350 | 345 | 349 | 62,000 |
| 1996/12/13 | 345 | 349 | 339 | 349 | 110,000 |
| 1996/12/12 | 353 | 354 | 352 | 353 | 23,000 |
| 1996/12/11 | 361 | 361 | 352 | 353 | 88,000 |
| 1996/12/10 | 366 | 370 | 360 | 361 | 64,000 |
| 1996/12/09 | 372 | 375 | 362 | 370 | 25,000 |
| 1996/12/06 | 384 | 384 | 356 | 357 | 77,000 |
| 1996/12/05 | 373 | 385 | 373 | 383 | 92,000 |
| 1996/12/04 | 353 | 373 | 351 | 373 | 38,000 |
| 1996/12/03 | 361 | 363 | 355 | 355 | 58,000 |
| 1996/12/02 | 367 | 370 | 361 | 361 | 26,000 |
| 1996/11/29 | 372 | 373 | 370 | 370 | 56,000 |
| 1996/11/28 | 381 | 381 | 372 | 373 | 131,000 |
| 1996/11/27 | 390 | 390 | 371 | 371 | 40,000 |
| 1996/11/26 | 395 | 395 | 385 | 385 | 66,000 |
| 1996/11/25 | 380 | 386 | 380 | 385 | 50,000 |
| 1996/11/22 | 384 | 384 | 372 | 380 | 74,000 |
| 1996/11/21 | 391 | 392 | 380 | 380 | 180,000 |
| 1996/11/20 | 390 | 392 | 386 | 390 | 66,000 |
| 1996/11/19 | 391 | 391 | 390 | 390 | 39,000 |
| 1996/11/18 | 395 | 395 | 390 | 390 | 23,000 |
| 1996/11/15 | 392 | 395 | 390 | 390 | 93,000 |
| 1996/11/14 | 399 | 400 | 392 | 392 | 39,000 |
| 1996/11/13 | 404 | 404 | 395 | 395 | 83,000 |
| 1996/11/12 | 391 | 400 | 391 | 400 | 47,000 |
| 1996/11/11 | 391 | 399 | 391 | 392 | 48,000 |
| 1996/11/08 | 390 | 399 | 390 | 395 | 78,000 |
| 1996/11/07 | 400 | 401 | 391 | 391 | 185,000 |
| 1996/11/06 | 392 | 396 | 390 | 396 | 107,000 |
| 1996/11/05 | 390 | 400 | 390 | 391 | 34,000 |
| 1996/11/01 | 395 | 400 | 385 | 388 | 94,000 |
| 1996/10/31 | 396 | 400 | 395 | 396 | 24,000 |
| 1996/10/30 | 405 | 410 | 395 | 395 | 71,000 |
| 1996/10/29 | 399 | 404 | 398 | 400 | 61,000 |
| 1996/10/28 | 400 | 400 | 398 | 398 | 24,000 |
| 1996/10/25 | 400 | 402 | 398 | 400 | 139,000 |
| 1996/10/24 | 398 | 407 | 398 | 399 | 49,000 |
| 1996/10/23 | 410 | 410 | 399 | 403 | 68,000 |
| 1996/10/22 | 416 | 416 | 408 | 408 | 76,000 |
| 1996/10/21 | 417 | 421 | 411 | 411 | 44,000 |
| 1996/10/18 | 410 | 419 | 408 | 417 | 143,000 |
| 1996/10/17 | 410 | 412 | 405 | 405 | 66,000 |
| 1996/10/16 | 405 | 412 | 405 | 405 | 186,000 |
| 1996/10/15 | 391 | 400 | 390 | 400 | 188,000 |
| 1996/10/14 | 396 | 396 | 391 | 395 | 56,000 |
| 1996/10/11 | 396 | 400 | 390 | 391 | 277,000 |
| 1996/10/09 | 416 | 416 | 396 | 396 | 172,000 |
| 1996/10/08 | 431 | 431 | 416 | 416 | 90,000 |
| 1996/10/07 | 425 | 430 | 421 | 426 | 132,000 |
| 1996/10/04 | 430 | 430 | 415 | 416 | 285,000 |
| 1996/10/03 | 458 | 461 | 435 | 435 | 488,000 |
| 1996/10/02 | 441 | 479 | 441 | 453 | 1,224,000 |
| 1996/10/01 | 430 | 445 | 424 | 440 | 582,000 |
| 1996/09/30 | 390 | 436 | 390 | 433 | 331,000 |
| 1996/09/27 | 396 | 400 | 385 | 385 | 248,000 |
| 1996/09/26 | 404 | 404 | 395 | 395 | 130,000 |
| 1996/09/25 | 398 | 402 | 398 | 399 | 50,000 |
| 1996/09/24 | 405 | 405 | 396 | 400 | 167,000 |
| 1996/09/20 | 407 | 410 | 400 | 400 | 74,000 |
| 1996/09/19 | 414 | 414 | 403 | 409 | 52,000 |
| 1996/09/18 | 405 | 411 | 404 | 405 | 91,000 |
| 1996/09/17 | 400 | 410 | 400 | 403 | 79,000 |
| 1996/09/13 | 393 | 395 | 385 | 395 | 88,000 |
| 1996/09/12 | 395 | 398 | 385 | 395 | 175,000 |
| 1996/09/11 | 394 | 395 | 388 | 395 | 59,000 |
| 1996/09/10 | 393 | 395 | 390 | 395 | 95,000 |
| 1996/09/09 | 400 | 400 | 395 | 395 | 11,000 |
| 1996/09/06 | 396 | 406 | 395 | 400 | 50,000 |
| 1996/09/05 | 393 | 409 | 393 | 401 | 117,000 |
| 1996/09/04 | 395 | 399 | 390 | 392 | 30,000 |
| 1996/09/03 | 386 | 400 | 385 | 400 | 42,000 |
| 1996/09/02 | 388 | 395 | 388 | 394 | 28,000 |
| 1996/08/30 | 405 | 408 | 395 | 408 | 76,000 |
| 1996/08/29 | 413 | 413 | 405 | 405 | 50,000 |
| 1996/08/28 | 421 | 422 | 413 | 413 | 122,000 |
| 1996/08/27 | 424 | 424 | 418 | 418 | 65,000 |
| 1996/08/26 | 425 | 425 | 420 | 424 | 104,000 |
| 1996/08/23 | 430 | 430 | 425 | 425 | 150,000 |
| 1996/08/22 | 436 | 445 | 425 | 430 | 167,000 |
| 1996/08/21 | 411 | 439 | 411 | 439 | 421,000 |
| 1996/08/20 | 410 | 415 | 406 | 412 | 262,000 |
| 1996/08/19 | 399 | 405 | 397 | 405 | 111,000 |
| 1996/08/16 | 400 | 400 | 398 | 399 | 37,000 |
| 1996/08/15 | 395 | 400 | 395 | 400 | 62,000 |
| 1996/08/14 | 390 | 395 | 381 | 395 | 181,000 |
| 1996/08/13 | 381 | 385 | 376 | 381 | 82,000 |
| 1996/08/12 | 385 | 385 | 371 | 372 | 82,000 |
| 1996/08/09 | 396 | 401 | 390 | 390 | 58,000 |
| 1996/08/08 | 400 | 405 | 396 | 405 | 37,000 |
| 1996/08/07 | 405 | 409 | 400 | 400 | 62,000 |
| 1996/08/06 | 405 | 415 | 405 | 410 | 58,000 |
| 1996/08/05 | 410 | 417 | 410 | 415 | 29,000 |
| 1996/08/02 | 416 | 428 | 415 | 415 | 32,000 |
| 1996/08/01 | 412 | 414 | 403 | 414 | 48,000 |
| 1996/07/31 | 421 | 421 | 401 | 402 | 72,000 |
| 1996/07/30 | 430 | 430 | 421 | 422 | 114,000 |
| 1996/07/29 | 440 | 440 | 420 | 425 | 210,000 |
| 1996/07/26 | 430 | 432 | 429 | 430 | 101,000 |
| 1996/07/25 | 431 | 432 | 418 | 421 | 202,000 |
| 1996/07/24 | 451 | 452 | 441 | 441 | 41,000 |
| 1996/07/23 | 451 | 451 | 450 | 450 | 32,000 |
| 1996/07/22 | 470 | 470 | 453 | 453 | 68,000 |
| 1996/07/19 | 460 | 460 | 454 | 456 | 14,000 |
| 1996/07/18 | 464 | 464 | 450 | 450 | 23,000 |
| 1996/07/17 | 458 | 463 | 454 | 454 | 41,000 |
| 1996/07/16 | 461 | 466 | 456 | 457 | 34,000 |
| 1996/07/15 | 472 | 472 | 466 | 466 | 29,000 |
| 1996/07/12 | 481 | 481 | 471 | 471 | 43,000 |
| 1996/07/11 | 485 | 485 | 476 | 476 | 28,000 |
| 1996/07/10 | 476 | 485 | 475 | 476 | 24,000 |
| 1996/07/09 | 480 | 483 | 480 | 483 | 183,000 |
| 1996/07/08 | 485 | 485 | 472 | 475 | 78,000 |
| 1996/07/05 | 493 | 493 | 485 | 485 | 89,000 |
| 1996/07/04 | 485 | 485 | 470 | 485 | 119,000 |
| 1996/07/03 | 487 | 498 | 480 | 495 | 198,000 |
| 1996/07/02 | 482 | 482 | 472 | 472 | 46,000 |
| 1996/07/01 | 478 | 479 | 472 | 472 | 30,000 |
| 1996/06/28 | 485 | 485 | 468 | 468 | 54,000 |
| 1996/06/27 | 492 | 492 | 487 | 487 | 44,000 |
| 1996/06/26 | 492 | 492 | 485 | 487 | 63,000 |
| 1996/06/25 | 498 | 499 | 489 | 497 | 97,000 |
| 1996/06/24 | 502 | 502 | 495 | 500 | 88,000 |
| 1996/06/21 | 483 | 505 | 481 | 505 | 265,000 |
| 1996/06/20 | 482 | 482 | 470 | 470 | 64,000 |
| 1996/06/19 | 474 | 475 | 470 | 472 | 75,000 |
| 1996/06/18 | 475 | 480 | 466 | 472 | 39,000 |
| 1996/06/17 | 469 | 470 | 469 | 470 | 62,000 |
| 1996/06/14 | 465 | 468 | 463 | 465 | 64,000 |
| 1996/06/13 | 474 | 474 | 461 | 470 | 49,000 |
| 1996/06/12 | 460 | 474 | 455 | 473 | 98,000 |
| 1996/06/11 | 446 | 460 | 445 | 455 | 72,000 |
| 1996/06/10 | 449 | 452 | 448 | 451 | 100,000 |
| 1996/06/07 | 467 | 467 | 459 | 459 | 53,000 |
| 1996/06/06 | 465 | 466 | 461 | 462 | 43,000 |
| 1996/06/05 | 465 | 470 | 456 | 456 | 67,000 |
| 1996/06/04 | 464 | 470 | 455 | 470 | 99,000 |
| 1996/06/03 | 476 | 476 | 448 | 449 | 136,000 |
| 1996/05/31 | 485 | 485 | 475 | 480 | 59,000 |
| 1996/05/30 | 481 | 488 | 475 | 480 | 71,000 |
| 1996/05/29 | 489 | 495 | 481 | 481 | 167,000 |
| 1996/05/28 | 473 | 485 | 473 | 485 | 215,000 |
| 1996/05/27 | 485 | 485 | 470 | 473 | 88,000 |
| 1996/05/24 | 477 | 484 | 475 | 475 | 91,000 |
| 1996/05/23 | 489 | 490 | 475 | 477 | 92,000 |
| 1996/05/22 | 490 | 490 | 475 | 479 | 104,000 |
| 1996/05/21 | 488 | 497 | 481 | 485 | 92,000 |
| 1996/05/20 | 490 | 495 | 487 | 488 | 85,000 |
| 1996/05/17 | 490 | 495 | 485 | 485 | 136,000 |
| 1996/05/16 | 500 | 503 | 485 | 488 | 155,000 |
| 1996/05/15 | 486 | 505 | 486 | 500 | 160,000 |
| 1996/05/14 | 491 | 492 | 486 | 486 | 85,000 |
| 1996/05/13 | 493 | 496 | 490 | 491 | 154,000 |
| 1996/05/10 | 491 | 499 | 491 | 495 | 108,000 |
| 1996/05/09 | 506 | 510 | 496 | 496 | 165,000 |
| 1996/05/08 | 501 | 512 | 501 | 512 | 235,000 |
| 1996/05/07 | 505 | 508 | 501 | 501 | 84,000 |
| 1996/05/02 | 516 | 516 | 505 | 508 | 161,000 |
| 1996/05/01 | 518 | 525 | 506 | 506 | 127,000 |
| 1996/04/30 | 502 | 510 | 500 | 508 | 84,000 |
| 1996/04/26 | 501 | 510 | 501 | 510 | 140,000 |
| 1996/04/25 | 505 | 510 | 501 | 501 | 177,000 |
| 1996/04/24 | 513 | 513 | 506 | 506 | 148,000 |
| 1996/04/23 | 513 | 520 | 506 | 511 | 230,000 |
| 1996/04/22 | 510 | 520 | 505 | 513 | 297,000 |
| 1996/04/19 | 506 | 510 | 505 | 510 | 322,000 |
| 1996/04/18 | 511 | 515 | 505 | 515 | 310,000 |
| 1996/04/17 | 521 | 534 | 510 | 520 | 366,000 |
| 1996/04/16 | 555 | 555 | 520 | 529 | 1,041,000 |
| 1996/04/15 | 558 | 569 | 540 | 545 | 1,882,000 |
| 1996/04/12 | 530 | 551 | 521 | 551 | 2,172,000 |
| 1996/04/11 | 511 | 534 | 511 | 520 | 961,000 |
| 1996/04/10 | 505 | 515 | 502 | 510 | 390,000 |
| 1996/04/09 | 501 | 509 | 498 | 501 | 224,000 |
| 1996/04/08 | 509 | 510 | 495 | 499 | 315,000 |
| 1996/04/05 | 509 | 515 | 506 | 515 | 255,000 |
| 1996/04/04 | 499 | 522 | 499 | 510 | 602,000 |
| 1996/04/03 | 525 | 526 | 500 | 509 | 683,000 |
| 1996/04/02 | 501 | 529 | 493 | 529 | 1,518,000 |
| 1996/04/01 | 506 | 518 | 492 | 503 | 730,000 |
| 1996/03/29 | 505 | 518 | 500 | 505 | 1,374,000 |
| 1996/03/28 | 500 | 560 | 500 | 503 | 5,527,000 |
| 1996/03/27 | 407 | 490 | 405 | 490 | 2,321,000 |
| 1996/03/26 | 408 | 412 | 402 | 410 | 173,000 |
| 1996/03/25 | 398 | 411 | 385 | 411 | 143,000 |
| 1996/03/22 | 388 | 395 | 388 | 394 | 59,000 |
| 1996/03/21 | 386 | 390 | 386 | 386 | 25,000 |
| 1996/03/19 | 384 | 393 | 384 | 385 | 54,000 |
| 1996/03/18 | 390 | 397 | 384 | 384 | 49,000 |
| 1996/03/15 | 390 | 390 | 380 | 390 | 53,000 |
| 1996/03/14 | 370 | 371 | 368 | 370 | 26,000 |
| 1996/03/13 | 377 | 380 | 370 | 370 | 68,000 |
| 1996/03/12 | 377 | 382 | 377 | 378 | 81,000 |
| 1996/03/11 | 380 | 385 | 375 | 376 | 62,000 |
| 1996/03/08 | 380 | 390 | 380 | 382 | 96,000 |
| 1996/03/07 | 385 | 390 | 380 | 385 | 126,000 |
| 1996/03/06 | 390 | 390 | 385 | 385 | 69,000 |
| 1996/03/05 | 390 | 395 | 389 | 390 | 70,000 |
| 1996/03/04 | 390 | 392 | 390 | 390 | 28,000 |
| 1996/03/01 | 385 | 391 | 385 | 391 | 71,000 |
| 1996/02/29 | 385 | 398 | 385 | 398 | 146,000 |
| 1996/02/28 | 385 | 387 | 382 | 385 | 45,000 |
| 1996/02/27 | 387 | 389 | 385 | 385 | 48,000 |
| 1996/02/26 | 385 | 390 | 385 | 388 | 22,000 |
| 1996/02/23 | 387 | 396 | 387 | 390 | 49,000 |
| 1996/02/22 | 386 | 386 | 385 | 386 | 26,000 |
| 1996/02/21 | 396 | 396 | 386 | 386 | 78,000 |
| 1996/02/20 | 400 | 400 | 390 | 391 | 53,000 |
| 1996/02/19 | 385 | 390 | 385 | 390 | 38,000 |
| 1996/02/16 | 395 | 396 | 381 | 390 | 152,000 |
| 1996/02/15 | 408 | 408 | 399 | 400 | 72,000 |
| 1996/02/14 | 399 | 402 | 397 | 400 | 121,000 |
| 1996/02/13 | 411 | 411 | 400 | 400 | 88,000 |
| 1996/02/09 | 418 | 419 | 403 | 412 | 118,000 |
| 1996/02/08 | 425 | 425 | 419 | 419 | 127,000 |
| 1996/02/07 | 413 | 430 | 413 | 425 | 368,000 |
| 1996/02/06 | 409 | 410 | 405 | 408 | 196,000 |
| 1996/02/05 | 418 | 419 | 409 | 409 | 322,000 |
| 1996/02/02 | 419 | 419 | 409 | 414 | 273,000 |
| 1996/02/01 | 415 | 417 | 406 | 414 | 358,000 |
| 1996/01/31 | 416 | 429 | 405 | 415 | 672,000 |
| 1996/01/30 | 395 | 415 | 393 | 411 | 939,000 |
| 1996/01/29 | 385 | 396 | 385 | 387 | 336,000 |
| 1996/01/26 | 370 | 380 | 368 | 380 | 73,000 |
| 1996/01/25 | 375 | 375 | 364 | 368 | 167,000 |
| 1996/01/24 | 365 | 373 | 355 | 365 | 138,000 |
| 1996/01/23 | 378 | 378 | 370 | 370 | 81,000 |
| 1996/01/22 | 378 | 383 | 377 | 378 | 123,000 |
| 1996/01/19 | 376 | 380 | 370 | 379 | 87,000 |
| 1996/01/18 | 392 | 394 | 375 | 385 | 228,000 |
| 1996/01/17 | 397 | 397 | 390 | 392 | 402,000 |
| 1996/01/16 | 386 | 398 | 386 | 392 | 299,000 |
| 1996/01/12 | 380 | 395 | 376 | 380 | 337,000 |
| 1996/01/11 | 383 | 383 | 375 | 380 | 125,000 |
| 1996/01/10 | 374 | 386 | 371 | 384 | 545,000 |
| 1996/01/09 | 369 | 375 | 369 | 373 | 259,000 |
| 1996/01/08 | 373 | 373 | 368 | 369 | 110,000 |
| 1996/01/05 | 374 | 375 | 368 | 368 | 190,000 |
| 1996/01/04 | 370 | 380 | 367 | 374 | 182,000 |