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 |
---|---|---|---|---|---|
1998/12/30 | 120 | 120 | 115 | 115 | 61,000 |
1998/12/29 | 117 | 118 | 115 | 115 | 36,000 |
1998/12/28 | 120 | 120 | 116 | 119 | 61,000 |
1998/12/25 | 119 | 120 | 116 | 118 | 68,000 |
1998/12/24 | 120 | 120 | 115 | 116 | 68,000 |
1998/12/22 | 121 | 125 | 120 | 120 | 84,000 |
1998/12/21 | 129 | 129 | 125 | 125 | 70,000 |
1998/12/18 | 124 | 129 | 121 | 129 | 36,000 |
1998/12/17 | 122 | 124 | 121 | 124 | 40,000 |
1998/12/16 | 123 | 125 | 122 | 122 | 45,000 |
1998/12/15 | 123 | 125 | 123 | 123 | 41,000 |
1998/12/14 | 129 | 129 | 125 | 126 | 103,000 |
1998/12/11 | 131 | 136 | 129 | 130 | 75,000 |
1998/12/10 | 139 | 144 | 135 | 135 | 149,000 |
1998/12/09 | 130 | 140 | 127 | 140 | 90,000 |
1998/12/08 | 137 | 137 | 132 | 132 | 8,000 |
1998/12/07 | 143 | 143 | 135 | 137 | 169,000 |
1998/12/04 | 129 | 140 | 125 | 128 | 167,000 |
1998/12/03 | 135 | 135 | 130 | 131 | 57,000 |
1998/12/02 | 136 | 138 | 136 | 138 | 28,000 |
1998/12/01 | 135 | 137 | 134 | 136 | 68,000 |
1998/11/30 | 150 | 150 | 137 | 137 | 58,000 |
1998/11/27 | 149 | 150 | 145 | 149 | 200,000 |
1998/11/26 | 134 | 145 | 134 | 145 | 200,000 |
1998/11/25 | 134 | 134 | 129 | 130 | 72,000 |
1998/11/24 | 125 | 134 | 125 | 134 | 41,000 |
1998/11/20 | 130 | 130 | 126 | 130 | 22,000 |
1998/11/19 | 135 | 135 | 125 | 125 | 117,000 |
1998/11/18 | 123 | 126 | 123 | 126 | 60,000 |
1998/11/17 | 122 | 122 | 121 | 122 | 27,000 |
1998/11/16 | 124 | 125 | 122 | 125 | 14,000 |
1998/11/13 | 120 | 121 | 120 | 121 | 11,000 |
1998/11/12 | 121 | 125 | 120 | 120 | 20,000 |
1998/11/11 | 120 | 125 | 120 | 120 | 21,000 |
1998/11/10 | 121 | 122 | 120 | 120 | 35,000 |
1998/11/09 | 121 | 121 | 119 | 119 | 55,000 |
1998/11/06 | 120 | 132 | 120 | 120 | 139,000 |
1998/11/05 | 121 | 123 | 120 | 120 | 54,000 |
1998/11/04 | 120 | 127 | 119 | 119 | 114,000 |
1998/11/02 | 120 | 122 | 119 | 120 | 67,000 |
1998/10/30 | 130 | 130 | 122 | 125 | 21,000 |
1998/10/29 | 135 | 135 | 130 | 134 | 49,000 |
1998/10/28 | 128 | 128 | 125 | 125 | 79,000 |
1998/10/27 | 133 | 133 | 128 | 128 | 6,000 |
1998/10/26 | 138 | 138 | 133 | 133 | 15,000 |
1998/10/23 | 137 | 140 | 137 | 140 | 28,000 |
1998/10/22 | 138 | 140 | 135 | 136 | 29,000 |
1998/10/21 | 135 | 138 | 133 | 138 | 26,000 |
1998/10/20 | 141 | 141 | 125 | 125 | 73,000 |
1998/10/19 | 121 | 126 | 121 | 126 | 3,000 |
1998/10/16 | 125 | 125 | 120 | 120 | 33,000 |
1998/10/15 | 127 | 127 | 121 | 121 | 13,000 |
1998/10/14 | 128 | 128 | 123 | 123 | 5,000 |
1998/10/13 | 130 | 130 | 124 | 124 | 41,000 |
1998/10/12 | 130 | 140 | 130 | 130 | 26,000 |
1998/10/09 | 129 | 132 | 129 | 129 | 21,000 |
1998/10/08 | 130 | 130 | 126 | 126 | 40,000 |
1998/10/07 | 125 | 130 | 125 | 130 | 23,000 |
1998/10/06 | 118 | 125 | 115 | 125 | 47,000 |
1998/10/05 | 124 | 124 | 112 | 113 | 87,000 |
1998/10/02 | 125 | 125 | 124 | 125 | 30,000 |
1998/10/01 | 134 | 134 | 125 | 125 | 68,000 |
1998/09/30 | 139 | 140 | 135 | 135 | 39,000 |
1998/09/29 | 140 | 140 | 135 | 136 | 69,000 |
1998/09/28 | 144 | 144 | 139 | 139 | 42,000 |
1998/09/25 | 142 | 145 | 140 | 140 | 39,000 |
1998/09/24 | 150 | 150 | 147 | 148 | 10,000 |
1998/09/22 | 155 | 155 | 145 | 147 | 17,000 |
1998/09/21 | 162 | 162 | 150 | 150 | 64,000 |
1998/09/18 | 141 | 155 | 141 | 154 | 23,000 |
1998/09/17 | 149 | 155 | 149 | 155 | 44,000 |
1998/09/16 | 149 | 150 | 149 | 149 | 16,000 |
1998/09/14 | 146 | 149 | 144 | 149 | 14,000 |
1998/09/11 | 162 | 162 | 141 | 148 | 98,000 |
1998/09/10 | 147 | 155 | 145 | 147 | 48,000 |
1998/09/09 | 153 | 156 | 150 | 150 | 30,000 |
1998/09/08 | 150 | 156 | 150 | 156 | 51,000 |
1998/09/07 | 146 | 153 | 145 | 153 | 21,000 |
1998/09/04 | 153 | 153 | 150 | 151 | 37,000 |
1998/09/03 | 151 | 153 | 150 | 153 | 32,000 |
1998/09/02 | 151 | 155 | 150 | 150 | 30,000 |
1998/09/01 | 139 | 152 | 139 | 152 | 39,000 |
1998/08/31 | 154 | 155 | 150 | 154 | 19,000 |
1998/08/28 | 141 | 150 | 140 | 150 | 133,000 |
1998/08/27 | 155 | 155 | 135 | 141 | 288,000 |
1998/08/26 | 159 | 159 | 156 | 156 | 16,000 |
1998/08/25 | 155 | 159 | 155 | 159 | 32,000 |
1998/08/24 | 160 | 165 | 153 | 154 | 24,000 |
1998/08/21 | 162 | 165 | 161 | 165 | 30,000 |
1998/08/20 | 174 | 175 | 160 | 169 | 177,000 |
1998/08/19 | 155 | 175 | 155 | 175 | 38,000 |
1998/08/18 | 155 | 155 | 151 | 153 | 19,000 |
1998/08/17 | 159 | 159 | 152 | 153 | 40,000 |
1998/08/14 | 159 | 160 | 156 | 158 | 40,000 |
1998/08/13 | 160 | 160 | 157 | 159 | 37,000 |
1998/08/12 | 150 | 155 | 150 | 152 | 121,000 |
1998/08/11 | 160 | 161 | 158 | 158 | 76,000 |
1998/08/10 | 170 | 170 | 161 | 161 | 84,000 |
1998/08/07 | 171 | 175 | 170 | 170 | 41,000 |
1998/08/06 | 172 | 175 | 170 | 170 | 34,000 |
1998/08/05 | 172 | 175 | 170 | 170 | 179,000 |
1998/08/04 | 176 | 176 | 175 | 175 | 69,000 |
1998/08/03 | 182 | 182 | 175 | 175 | 40,000 |
1998/07/31 | 185 | 185 | 180 | 182 | 20,000 |
1998/07/30 | 195 | 195 | 184 | 185 | 73,000 |
1998/07/29 | 175 | 185 | 175 | 184 | 44,000 |
1998/07/28 | 173 | 180 | 171 | 180 | 114,000 |
1998/07/27 | 182 | 184 | 175 | 175 | 135,000 |
1998/07/24 | 182 | 188 | 182 | 188 | 30,000 |
1998/07/23 | 185 | 189 | 181 | 184 | 28,000 |
1998/07/22 | 186 | 199 | 181 | 198 | 56,000 |
1998/07/21 | 203 | 203 | 196 | 196 | 56,000 |
1998/07/17 | 197 | 198 | 191 | 198 | 78,000 |
1998/07/16 | 192 | 192 | 185 | 191 | 22,000 |
1998/07/15 | 190 | 197 | 190 | 192 | 48,000 |
1998/07/14 | 180 | 190 | 180 | 190 | 33,000 |
1998/07/13 | 175 | 180 | 165 | 179 | 142,000 |
1998/07/10 | 185 | 189 | 178 | 178 | 100,000 |
1998/07/09 | 192 | 200 | 189 | 195 | 131,000 |
1998/07/08 | 210 | 215 | 200 | 202 | 176,000 |
1998/07/07 | 239 | 239 | 205 | 207 | 279,000 |
1998/07/06 | 220 | 240 | 216 | 239 | 1,072,000 |
1998/07/03 | 188 | 215 | 183 | 213 | 353,000 |
1998/07/02 | 184 | 201 | 183 | 189 | 211,000 |
1998/07/01 | 184 | 184 | 178 | 178 | 93,000 |
1998/06/30 | 190 | 195 | 182 | 182 | 239,000 |
1998/06/29 | 160 | 190 | 157 | 180 | 228,000 |
1998/06/26 | 150 | 152 | 147 | 150 | 24,000 |
1998/06/25 | 150 | 154 | 146 | 153 | 10,000 |
1998/06/24 | 150 | 154 | 146 | 150 | 22,000 |
1998/06/23 | 146 | 151 | 146 | 150 | 18,000 |
1998/06/22 | 153 | 157 | 140 | 145 | 80,000 |
1998/06/19 | 152 | 152 | 137 | 150 | 41,000 |
1998/06/18 | 150 | 158 | 150 | 152 | 76,000 |
1998/06/17 | 142 | 149 | 142 | 147 | 29,000 |
1998/06/16 | 140 | 144 | 139 | 140 | 18,000 |
1998/06/15 | 141 | 149 | 136 | 149 | 25,000 |
1998/06/12 | 132 | 146 | 130 | 140 | 164,000 |
1998/06/11 | 137 | 140 | 136 | 137 | 87,000 |
1998/06/10 | 153 | 153 | 147 | 147 | 50,000 |
1998/06/09 | 152 | 158 | 147 | 148 | 39,000 |
1998/06/08 | 157 | 158 | 151 | 152 | 68,000 |
1998/06/05 | 160 | 160 | 153 | 159 | 56,000 |
1998/06/04 | 163 | 163 | 160 | 161 | 63,000 |
1998/06/03 | 162 | 167 | 162 | 162 | 19,000 |
1998/06/02 | 165 | 169 | 163 | 169 | 17,000 |
1998/06/01 | 170 | 170 | 165 | 165 | 11,000 |
1998/05/29 | 171 | 172 | 170 | 172 | 18,000 |
1998/05/28 | 170 | 173 | 168 | 171 | 33,000 |
1998/05/27 | 167 | 170 | 166 | 170 | 13,000 |
1998/05/26 | 170 | 173 | 168 | 168 | 17,000 |
1998/05/25 | 175 | 177 | 170 | 170 | 14,000 |
1998/05/22 | 170 | 175 | 170 | 173 | 33,000 |
1998/05/21 | 173 | 175 | 168 | 170 | 47,000 |
1998/05/20 | 171 | 179 | 168 | 168 | 11,000 |
1998/05/19 | 175 | 180 | 166 | 166 | 94,000 |
1998/05/18 | 169 | 175 | 160 | 161 | 21,000 |
1998/05/15 | 165 | 170 | 164 | 165 | 22,000 |
1998/05/14 | 171 | 171 | 163 | 163 | 13,000 |
1998/05/13 | 172 | 172 | 171 | 171 | 15,000 |
1998/05/12 | 176 | 180 | 174 | 175 | 16,000 |
1998/05/11 | 171 | 180 | 171 | 178 | 17,000 |
1998/05/08 | 168 | 168 | 165 | 166 | 26,000 |
1998/05/07 | 171 | 172 | 168 | 168 | 99,000 |
1998/05/06 | 176 | 176 | 170 | 175 | 18,000 |
1998/05/01 | 178 | 180 | 173 | 175 | 20,000 |
1998/04/30 | 188 | 188 | 176 | 178 | 33,000 |
1998/04/28 | 172 | 187 | 172 | 187 | 27,000 |
1998/04/27 | 185 | 185 | 180 | 180 | 17,000 |
1998/04/24 | 182 | 190 | 182 | 185 | 18,000 |
1998/04/23 | 187 | 188 | 177 | 188 | 24,000 |
1998/04/22 | 197 | 197 | 180 | 182 | 31,000 |
1998/04/21 | 200 | 200 | 190 | 192 | 66,000 |
1998/04/20 | 182 | 190 | 182 | 190 | 14,000 |
1998/04/17 | 175 | 178 | 175 | 177 | 48,000 |
1998/04/16 | 187 | 188 | 185 | 186 | 16,000 |
1998/04/15 | 193 | 193 | 188 | 188 | 5,000 |
1998/04/14 | 190 | 190 | 185 | 188 | 14,000 |
1998/04/13 | 200 | 200 | 190 | 190 | 27,000 |
1998/04/10 | 200 | 200 | 190 | 190 | 26,000 |
1998/04/09 | 195 | 200 | 193 | 195 | 28,000 |
1998/04/08 | 195 | 199 | 193 | 195 | 60,000 |
1998/04/07 | 190 | 199 | 188 | 199 | 46,000 |
1998/04/06 | 177 | 180 | 172 | 180 | 31,000 |
1998/04/03 | 156 | 166 | 153 | 162 | 81,000 |
1998/04/02 | 180 | 180 | 153 | 164 | 92,000 |
1998/04/01 | 187 | 187 | 173 | 175 | 151,000 |
1998/03/31 | 201 | 203 | 197 | 197 | 64,000 |
1998/03/30 | 219 | 219 | 203 | 203 | 48,000 |
1998/03/27 | 206 | 216 | 206 | 216 | 36,000 |
1998/03/26 | 211 | 217 | 201 | 201 | 76,000 |
1998/03/25 | 208 | 212 | 208 | 211 | 37,000 |
1998/03/24 | 210 | 211 | 205 | 208 | 77,000 |
1998/03/23 | 220 | 220 | 206 | 206 | 98,000 |
1998/03/20 | 214 | 217 | 210 | 216 | 72,000 |
1998/03/19 | 208 | 209 | 208 | 209 | 21,000 |
1998/03/18 | 211 | 211 | 205 | 208 | 30,000 |
1998/03/17 | 207 | 211 | 206 | 211 | 34,000 |
1998/03/16 | 212 | 214 | 200 | 206 | 84,000 |
1998/03/13 | 200 | 214 | 196 | 214 | 78,000 |
1998/03/12 | 202 | 202 | 200 | 200 | 63,000 |
1998/03/11 | 211 | 211 | 200 | 200 | 85,000 |
1998/03/10 | 214 | 215 | 209 | 211 | 113,000 |
1998/03/09 | 215 | 217 | 214 | 214 | 53,000 |
1998/03/06 | 211 | 214 | 211 | 214 | 34,000 |
1998/03/05 | 216 | 216 | 210 | 211 | 88,000 |
1998/03/04 | 219 | 220 | 216 | 216 | 82,000 |
1998/03/03 | 215 | 220 | 215 | 219 | 85,000 |
1998/03/02 | 234 | 238 | 221 | 225 | 83,000 |
1998/02/27 | 229 | 229 | 220 | 225 | 117,000 |
1998/02/26 | 220 | 220 | 215 | 215 | 72,000 |
1998/02/25 | 200 | 202 | 195 | 202 | 64,000 |
1998/02/24 | 210 | 210 | 195 | 201 | 81,000 |
1998/02/23 | 220 | 220 | 210 | 210 | 68,000 |
1998/02/20 | 230 | 230 | 214 | 218 | 128,000 |
1998/02/19 | 225 | 227 | 223 | 226 | 47,000 |
1998/02/18 | 229 | 230 | 227 | 230 | 14,000 |
1998/02/17 | 221 | 230 | 220 | 230 | 41,000 |
1998/02/16 | 236 | 240 | 223 | 230 | 96,000 |
1998/02/13 | 240 | 243 | 236 | 238 | 111,000 |
1998/02/12 | 260 | 260 | 240 | 245 | 161,000 |
1998/02/10 | 249 | 263 | 245 | 255 | 403,000 |
1998/02/09 | 241 | 249 | 236 | 243 | 174,000 |
1998/02/06 | 256 | 259 | 238 | 240 | 405,000 |
1998/02/05 | 244 | 269 | 240 | 253 | 2,187,000 |
1998/02/04 | 237 | 250 | 228 | 240 | 1,224,000 |
1998/02/03 | 207 | 214 | 200 | 207 | 211,000 |
1998/02/02 | 187 | 205 | 187 | 197 | 127,000 |
1998/01/30 | 203 | 203 | 185 | 196 | 160,000 |
1998/01/29 | 215 | 235 | 195 | 205 | 482,000 |
1998/01/28 | 185 | 215 | 185 | 210 | 297,000 |
1998/01/27 | 180 | 180 | 172 | 180 | 159,000 |
1998/01/26 | 164 | 179 | 155 | 172 | 284,000 |
1998/01/23 | 145 | 150 | 140 | 149 | 146,000 |
1998/01/22 | 143 | 143 | 137 | 137 | 185,000 |
1998/01/21 | 140 | 149 | 135 | 138 | 222,000 |
1998/01/20 | 140 | 140 | 133 | 135 | 119,000 |
1998/01/19 | 122 | 135 | 122 | 135 | 63,000 |
1998/01/16 | 118 | 123 | 115 | 120 | 97,000 |
1998/01/14 | 114 | 116 | 113 | 115 | 52,000 |
1998/01/13 | 113 | 113 | 109 | 110 | 42,000 |
1998/01/12 | 112 | 112 | 110 | 110 | 56,000 |
1998/01/09 | 111 | 120 | 111 | 120 | 12,000 |
1998/01/08 | 111 | 119 | 110 | 115 | 72,000 |
1998/01/07 | 115 | 115 | 108 | 108 | 94,000 |
1998/01/06 | 120 | 120 | 115 | 115 | 62,000 |
1998/01/05 | 135 | 135 | 130 | 134 | 23,000 |