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 |
|---|---|---|---|---|---|
| 2003/12/30 | 239 | 244 | 238 | 241 | 687,000 |
| 2003/12/29 | 240 | 241 | 233 | 236 | 951,000 |
| 2003/12/26 | 226 | 235 | 225 | 235 | 1,029,000 |
| 2003/12/25 | 222 | 226 | 221 | 223 | 967,000 |
| 2003/12/24 | 232 | 232 | 225 | 227 | 652,000 |
| 2003/12/22 | 231 | 233 | 228 | 230 | 1,003,000 |
| 2003/12/19 | 231 | 232 | 228 | 230 | 1,035,000 |
| 2003/12/18 | 227 | 235 | 227 | 228 | 748,000 |
| 2003/12/17 | 237 | 237 | 225 | 225 | 1,312,000 |
| 2003/12/16 | 236 | 244 | 235 | 238 | 1,166,000 |
| 2003/12/15 | 241 | 247 | 237 | 246 | 2,244,000 |
| 2003/12/12 | 232 | 239 | 229 | 238 | 2,312,000 |
| 2003/12/11 | 218 | 230 | 217 | 228 | 1,294,000 |
| 2003/12/10 | 223 | 224 | 218 | 218 | 1,144,000 |
| 2003/12/09 | 230 | 232 | 220 | 228 | 508,000 |
| 2003/12/08 | 235 | 235 | 225 | 226 | 373,000 |
| 2003/12/05 | 237 | 240 | 233 | 234 | 411,000 |
| 2003/12/04 | 234 | 241 | 234 | 236 | 502,000 |
| 2003/12/03 | 227 | 239 | 227 | 234 | 463,000 |
| 2003/12/02 | 239 | 240 | 230 | 232 | 470,000 |
| 2003/12/01 | 216 | 238 | 216 | 236 | 700,000 |
| 2003/11/28 | 235 | 238 | 229 | 231 | 648,000 |
| 2003/11/27 | 244 | 244 | 231 | 236 | 1,018,000 |
| 2003/11/26 | 239 | 247 | 239 | 244 | 722,000 |
| 2003/11/25 | 246 | 249 | 236 | 238 | 763,000 |
| 2003/11/21 | 225 | 239 | 221 | 236 | 916,000 |
| 2003/11/20 | 217 | 229 | 212 | 229 | 1,112,000 |
| 2003/11/19 | 220 | 223 | 217 | 218 | 590,000 |
| 2003/11/18 | 220 | 226 | 215 | 224 | 1,234,000 |
| 2003/11/17 | 240 | 244 | 220 | 220 | 1,879,000 |
| 2003/11/14 | 252 | 255 | 246 | 250 | 716,000 |
| 2003/11/13 | 256 | 259 | 252 | 254 | 408,000 |
| 2003/11/12 | 255 | 261 | 252 | 253 | 784,000 |
| 2003/11/11 | 259 | 263 | 253 | 259 | 1,656,000 |
| 2003/11/10 | 279 | 283 | 269 | 273 | 975,000 |
| 2003/11/07 | 287 | 290 | 277 | 280 | 1,278,000 |
| 2003/11/06 | 280 | 298 | 277 | 283 | 7,705,000 |
| 2003/11/05 | 282 | 282 | 276 | 277 | 555,000 |
| 2003/11/04 | 287 | 288 | 280 | 282 | 784,000 |
| 2003/10/31 | 285 | 288 | 277 | 280 | 1,670,000 |
| 2003/10/30 | 270 | 292 | 267 | 291 | 3,686,000 |
| 2003/10/29 | 268 | 274 | 261 | 270 | 1,089,000 |
| 2003/10/28 | 267 | 271 | 262 | 266 | 1,070,000 |
| 2003/10/27 | 251 | 263 | 251 | 262 | 712,000 |
| 2003/10/24 | 255 | 262 | 250 | 253 | 840,000 |
| 2003/10/23 | 265 | 270 | 249 | 252 | 1,296,000 |
| 2003/10/22 | 276 | 280 | 272 | 276 | 860,000 |
| 2003/10/21 | 288 | 293 | 274 | 278 | 3,157,000 |
| 2003/10/20 | 266 | 284 | 264 | 283 | 4,144,000 |
| 2003/10/17 | 259 | 263 | 255 | 263 | 2,056,000 |
| 2003/10/16 | 263 | 263 | 257 | 258 | 679,000 |
| 2003/10/15 | 260 | 263 | 257 | 261 | 878,000 |
| 2003/10/14 | 263 | 267 | 257 | 258 | 1,253,000 |
| 2003/10/10 | 257 | 264 | 255 | 257 | 664,000 |
| 2003/10/09 | 261 | 262 | 254 | 257 | 1,063,000 |
| 2003/10/08 | 269 | 272 | 264 | 264 | 899,000 |
| 2003/10/07 | 281 | 281 | 272 | 273 | 611,000 |
| 2003/10/06 | 280 | 285 | 276 | 281 | 1,977,000 |
| 2003/10/03 | 268 | 279 | 266 | 275 | 1,320,000 |
| 2003/10/02 | 267 | 271 | 262 | 266 | 1,469,000 |
| 2003/10/01 | 263 | 264 | 251 | 260 | 1,111,000 |
| 2003/09/30 | 261 | 265 | 260 | 263 | 968,000 |
| 2003/09/29 | 263 | 265 | 259 | 260 | 1,371,000 |
| 2003/09/26 | 239 | 258 | 239 | 258 | 2,589,000 |
| 2003/09/25 | 243 | 246 | 240 | 244 | 2,142,000 |
| 2003/09/24 | 267 | 267 | 241 | 250 | 2,285,000 |
| 2003/09/22 | 263 | 268 | 257 | 262 | 2,425,000 |
| 2003/09/19 | 285 | 290 | 276 | 278 | 1,781,000 |
| 2003/09/18 | 286 | 288 | 280 | 287 | 2,490,000 |
| 2003/09/17 | 302 | 303 | 293 | 294 | 1,825,000 |
| 2003/09/16 | 305 | 309 | 298 | 303 | 1,743,000 |
| 2003/09/12 | 306 | 310 | 304 | 310 | 832,000 |
| 2003/09/11 | 306 | 313 | 305 | 305 | 962,000 |
| 2003/09/10 | 313 | 316 | 308 | 310 | 928,000 |
| 2003/09/09 | 307 | 315 | 304 | 313 | 1,411,000 |
| 2003/09/08 | 301 | 307 | 300 | 306 | 1,407,000 |
| 2003/09/05 | 316 | 316 | 305 | 311 | 1,150,000 |
| 2003/09/04 | 316 | 322 | 315 | 316 | 1,202,000 |
| 2003/09/03 | 325 | 327 | 319 | 320 | 1,558,000 |
| 2003/09/02 | 325 | 330 | 321 | 323 | 2,858,000 |
| 2003/09/01 | 315 | 323 | 311 | 321 | 2,612,000 |
| 2003/08/29 | 320 | 323 | 314 | 318 | 2,110,000 |
| 2003/08/28 | 327 | 334 | 315 | 316 | 3,490,000 |
| 2003/08/27 | 325 | 337 | 324 | 325 | 6,881,000 |
| 2003/08/26 | 305 | 326 | 300 | 325 | 10,841,000 |
| 2003/08/25 | 302 | 307 | 301 | 303 | 1,218,000 |
| 2003/08/22 | 310 | 312 | 305 | 305 | 3,653,000 |
| 2003/08/21 | 302 | 307 | 300 | 307 | 2,997,000 |
| 2003/08/20 | 300 | 305 | 298 | 302 | 6,207,000 |
| 2003/08/19 | 298 | 299 | 293 | 297 | 2,380,000 |
| 2003/08/18 | 290 | 298 | 286 | 297 | 4,611,000 |
| 2003/08/15 | 289 | 290 | 282 | 286 | 2,620,000 |
| 2003/08/14 | 290 | 293 | 285 | 287 | 10,371,000 |
| 2003/08/13 | 277 | 281 | 276 | 278 | 3,222,000 |
| 2003/08/12 | 269 | 277 | 268 | 273 | 3,622,000 |
| 2003/08/11 | 263 | 270 | 257 | 266 | 2,227,000 |
| 2003/08/08 | 278 | 279 | 263 | 265 | 5,886,000 |
| 2003/08/07 | 273 | 288 | 273 | 283 | 18,072,000 |
| 2003/08/06 | 250 | 269 | 250 | 266 | 3,778,000 |
| 2003/08/05 | 265 | 267 | 256 | 261 | 1,324,000 |
| 2003/08/04 | 263 | 271 | 258 | 264 | 3,237,000 |
| 2003/08/01 | 263 | 266 | 257 | 262 | 2,900,000 |
| 2003/07/31 | 267 | 272 | 255 | 263 | 2,182,000 |
| 2003/07/30 | 263 | 276 | 261 | 267 | 4,874,000 |
| 2003/07/29 | 268 | 272 | 258 | 264 | 6,706,000 |
| 2003/07/28 | 252 | 271 | 247 | 269 | 16,210,000 |
| 2003/07/25 | 241 | 249 | 235 | 247 | 3,087,000 |
| 2003/07/24 | 251 | 254 | 239 | 246 | 7,215,000 |
| 2003/07/23 | 220 | 247 | 218 | 247 | 6,839,000 |
| 2003/07/22 | 219 | 223 | 215 | 216 | 1,345,000 |
| 2003/07/18 | 198 | 219 | 197 | 216 | 3,655,000 |
| 2003/07/17 | 208 | 217 | 207 | 208 | 3,137,000 |
| 2003/07/16 | 228 | 229 | 221 | 224 | 2,012,000 |
| 2003/07/15 | 234 | 237 | 227 | 229 | 2,521,000 |
| 2003/07/14 | 250 | 251 | 229 | 230 | 6,216,000 |
| 2003/07/11 | 239 | 253 | 231 | 245 | 10,844,000 |
| 2003/07/10 | 244 | 259 | 237 | 239 | 26,684,000 |
| 2003/07/09 | 203 | 226 | 189 | 219 | 43,499,000 |
| 2003/07/08 | 185 | 185 | 180 | 182 | 2,200,000 |
| 2003/07/07 | 183 | 183 | 176 | 181 | 1,828,000 |
| 2003/07/04 | 168 | 183 | 167 | 181 | 2,944,000 |
| 2003/07/03 | 188 | 188 | 172 | 174 | 3,421,000 |
| 2003/07/02 | 191 | 191 | 185 | 186 | 2,333,000 |
| 2003/07/01 | 180 | 194 | 180 | 190 | 4,957,000 |
| 2003/06/30 | 187 | 188 | 183 | 183 | 3,506,000 |
| 2003/06/27 | 194 | 196 | 186 | 190 | 6,700,000 |
| 2003/06/26 | 186 | 196 | 183 | 194 | 14,357,000 |
| 2003/06/25 | 187 | 194 | 183 | 183 | 28,188,000 |
| 2003/06/24 | 162 | 189 | 159 | 184 | 36,050,000 |
| 2003/06/23 | 155 | 168 | 153 | 167 | 16,323,000 |
| 2003/06/20 | 145 | 152 | 142 | 150 | 6,637,000 |
| 2003/06/19 | 150 | 153 | 140 | 146 | 16,266,000 |
| 2003/06/18 | 125 | 138 | 125 | 137 | 19,819,000 |
| 2003/06/17 | 120 | 125 | 119 | 122 | 8,206,000 |
| 2003/06/16 | 115 | 119 | 113 | 116 | 2,289,000 |
| 2003/06/13 | 111 | 115 | 109 | 115 | 1,601,000 |
| 2003/06/12 | 116 | 116 | 110 | 111 | 1,892,000 |
| 2003/06/11 | 118 | 119 | 115 | 115 | 2,078,000 |
| 2003/06/10 | 117 | 119 | 115 | 117 | 2,829,000 |
| 2003/06/09 | 112 | 120 | 110 | 117 | 9,606,000 |
| 2003/06/06 | 109 | 113 | 106 | 112 | 7,606,000 |
| 2003/06/05 | 104 | 109 | 103 | 109 | 7,212,000 |
| 2003/06/04 | 103 | 104 | 101 | 102 | 5,475,000 |
| 2003/06/03 | 98 | 100 | 97 | 100 | 1,485,000 |
| 2003/06/02 | 99 | 99 | 97 | 98 | 1,350,000 |
| 2003/05/30 | 99 | 99 | 97 | 98 | 1,037,000 |
| 2003/05/29 | 101 | 102 | 99 | 99 | 1,805,000 |
| 2003/05/28 | 98 | 103 | 97 | 100 | 5,662,000 |
| 2003/05/27 | 99 | 100 | 96 | 97 | 2,327,000 |
| 2003/05/26 | 102 | 103 | 98 | 98 | 8,882,000 |
| 2003/05/23 | 96 | 97 | 93 | 95 | 1,762,000 |
| 2003/05/22 | 96 | 98 | 94 | 96 | 4,287,000 |
| 2003/05/21 | 93 | 97 | 92 | 96 | 6,536,000 |
| 2003/05/20 | 88 | 92 | 87 | 91 | 1,996,000 |
| 2003/05/19 | 89 | 90 | 86 | 89 | 753,000 |
| 2003/05/16 | 91 | 92 | 90 | 90 | 1,444,000 |
| 2003/05/15 | 87 | 93 | 87 | 90 | 3,317,000 |
| 2003/05/14 | 85 | 87 | 85 | 87 | 358,000 |
| 2003/05/13 | 87 | 87 | 85 | 86 | 413,000 |
| 2003/05/12 | 85 | 87 | 85 | 87 | 363,000 |
| 2003/05/09 | 83 | 87 | 83 | 87 | 380,000 |
| 2003/05/08 | 87 | 87 | 85 | 85 | 359,000 |
| 2003/05/07 | 86 | 88 | 85 | 87 | 187,000 |
| 2003/05/06 | 90 | 91 | 85 | 87 | 1,082,000 |
| 2003/05/02 | 86 | 90 | 85 | 89 | 1,325,000 |
| 2003/05/01 | 85 | 86 | 83 | 86 | 569,000 |
| 2003/04/30 | 80 | 84 | 80 | 82 | 514,000 |
| 2003/04/28 | 83 | 84 | 79 | 79 | 576,000 |
| 2003/04/25 | 84 | 85 | 83 | 84 | 696,000 |
| 2003/04/24 | 83 | 88 | 83 | 86 | 1,301,000 |
| 2003/04/23 | 91 | 91 | 83 | 85 | 2,294,000 |
| 2003/04/22 | 100 | 100 | 88 | 90 | 9,226,000 |
| 2003/04/21 | 87 | 96 | 86 | 96 | 12,674,000 |
| 2003/04/18 | 79 | 82 | 78 | 82 | 1,862,000 |
| 2003/04/17 | 79 | 80 | 78 | 79 | 414,000 |
| 2003/04/16 | 80 | 81 | 78 | 78 | 1,164,000 |
| 2003/04/15 | 79 | 79 | 77 | 79 | 504,000 |
| 2003/04/14 | 80 | 80 | 77 | 77 | 422,000 |
| 2003/04/11 | 80 | 81 | 79 | 80 | 608,000 |
| 2003/04/10 | 80 | 80 | 78 | 80 | 385,000 |
| 2003/04/09 | 78 | 80 | 78 | 80 | 589,000 |
| 2003/04/08 | 81 | 81 | 78 | 78 | 762,000 |
| 2003/04/07 | 80 | 82 | 79 | 81 | 1,556,000 |
| 2003/04/04 | 77 | 78 | 75 | 78 | 850,000 |
| 2003/04/03 | 84 | 84 | 78 | 78 | 1,824,000 |
| 2003/04/02 | 84 | 85 | 81 | 83 | 5,249,000 |
| 2003/04/01 | 73 | 82 | 73 | 81 | 4,160,000 |
| 2003/03/31 | 77 | 77 | 73 | 73 | 487,000 |
| 2003/03/28 | 78 | 79 | 67 | 75 | 1,240,000 |
| 2003/03/27 | 72 | 77 | 72 | 77 | 1,285,000 |
| 2003/03/26 | 69 | 71 | 69 | 71 | 242,000 |
| 2003/03/25 | 68 | 69 | 67 | 68 | 382,000 |
| 2003/03/24 | 71 | 72 | 70 | 72 | 510,000 |
| 2003/03/20 | 69 | 69 | 67 | 69 | 356,000 |
| 2003/03/19 | 68 | 68 | 66 | 67 | 318,000 |
| 2003/03/18 | 70 | 70 | 67 | 67 | 388,000 |
| 2003/03/17 | 68 | 68 | 64 | 65 | 377,000 |
| 2003/03/14 | 71 | 74 | 69 | 69 | 664,000 |
| 2003/03/13 | 67 | 69 | 67 | 67 | 348,000 |
| 2003/03/12 | 65 | 70 | 65 | 68 | 493,000 |
| 2003/03/11 | 64 | 69 | 62 | 64 | 863,000 |
| 2003/03/10 | 70 | 70 | 63 | 66 | 799,000 |
| 2003/03/07 | 77 | 77 | 72 | 72 | 712,000 |
| 2003/03/06 | 74 | 79 | 74 | 77 | 685,000 |
| 2003/03/05 | 77 | 77 | 75 | 75 | 426,000 |
| 2003/03/04 | 80 | 80 | 76 | 77 | 538,000 |
| 2003/03/03 | 75 | 80 | 74 | 79 | 1,217,000 |
| 2003/02/28 | 73 | 74 | 72 | 73 | 438,000 |
| 2003/02/27 | 70 | 72 | 68 | 70 | 659,000 |
| 2003/02/26 | 70 | 73 | 70 | 72 | 399,000 |
| 2003/02/25 | 73 | 73 | 69 | 71 | 1,040,000 |
| 2003/02/24 | 77 | 77 | 74 | 75 | 1,005,000 |
| 2003/02/21 | 83 | 83 | 76 | 79 | 2,192,000 |
| 2003/02/20 | 83 | 85 | 81 | 83 | 2,434,000 |
| 2003/02/19 | 83 | 84 | 80 | 83 | 1,782,000 |
| 2003/02/18 | 77 | 84 | 77 | 83 | 3,046,000 |
| 2003/02/17 | 81 | 81 | 78 | 78 | 823,000 |
| 2003/02/14 | 78 | 80 | 76 | 79 | 1,216,000 |
| 2003/02/13 | 78 | 81 | 77 | 78 | 2,247,000 |
| 2003/02/12 | 74 | 81 | 73 | 81 | 4,650,000 |
| 2003/02/10 | 72 | 74 | 71 | 73 | 830,000 |
| 2003/02/07 | 74 | 74 | 71 | 72 | 965,000 |
| 2003/02/06 | 77 | 78 | 70 | 70 | 3,466,000 |
| 2003/02/05 | 65 | 75 | 65 | 74 | 4,112,000 |
| 2003/02/04 | 68 | 68 | 65 | 66 | 596,000 |
| 2003/02/03 | 63 | 68 | 62 | 67 | 862,000 |
| 2003/01/31 | 63 | 63 | 61 | 62 | 467,000 |
| 2003/01/30 | 63 | 63 | 62 | 62 | 255,000 |
| 2003/01/29 | 66 | 66 | 63 | 63 | 574,000 |
| 2003/01/28 | 65 | 66 | 63 | 64 | 705,000 |
| 2003/01/27 | 65 | 66 | 64 | 66 | 535,000 |
| 2003/01/24 | 65 | 67 | 65 | 67 | 457,000 |
| 2003/01/23 | 67 | 67 | 64 | 65 | 879,000 |
| 2003/01/22 | 72 | 74 | 67 | 68 | 2,034,000 |
| 2003/01/21 | 69 | 70 | 67 | 70 | 1,495,000 |
| 2003/01/20 | 64 | 70 | 63 | 69 | 3,084,000 |
| 2003/01/17 | 63 | 64 | 62 | 63 | 1,001,000 |
| 2003/01/16 | 63 | 64 | 61 | 63 | 1,873,000 |
| 2003/01/15 | 59 | 67 | 59 | 65 | 5,538,000 |
| 2003/01/14 | 55 | 56 | 54 | 55 | 200,000 |
| 2003/01/10 | 54 | 55 | 53 | 55 | 147,000 |
| 2003/01/09 | 54 | 55 | 53 | 54 | 201,000 |
| 2003/01/08 | 55 | 57 | 55 | 55 | 205,000 |
| 2003/01/07 | 56 | 58 | 55 | 57 | 275,000 |
| 2003/01/06 | 55 | 56 | 55 | 56 | 85,000 |