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 |
|---|---|---|---|---|---|
| 2005/12/30 | 589 | 603 | 589 | 600 | 671,000 |
| 2005/12/29 | 579 | 584 | 579 | 581 | 422,000 |
| 2005/12/28 | 568 | 583 | 565 | 578 | 298,000 |
| 2005/12/27 | 572 | 572 | 564 | 568 | 273,000 |
| 2005/12/26 | 579 | 580 | 575 | 576 | 239,000 |
| 2005/12/22 | 576 | 581 | 571 | 577 | 315,000 |
| 2005/12/21 | 580 | 584 | 577 | 579 | 245,000 |
| 2005/12/20 | 580 | 584 | 576 | 576 | 448,000 |
| 2005/12/19 | 573 | 582 | 572 | 576 | 304,000 |
| 2005/12/16 | 564 | 575 | 561 | 568 | 381,000 |
| 2005/12/15 | 561 | 574 | 560 | 569 | 510,000 |
| 2005/12/14 | 591 | 598 | 578 | 579 | 609,000 |
| 2005/12/13 | 593 | 596 | 585 | 588 | 864,000 |
| 2005/12/12 | 571 | 587 | 571 | 583 | 610,000 |
| 2005/12/09 | 552 | 569 | 551 | 566 | 1,046,000 |
| 2005/12/08 | 577 | 578 | 551 | 559 | 383,000 |
| 2005/12/07 | 575 | 580 | 574 | 576 | 399,000 |
| 2005/12/06 | 590 | 590 | 571 | 575 | 808,000 |
| 2005/12/05 | 561 | 580 | 557 | 580 | 1,245,000 |
| 2005/12/02 | 551 | 561 | 549 | 555 | 752,000 |
| 2005/12/01 | 554 | 554 | 544 | 550 | 570,000 |
| 2005/11/30 | 547 | 554 | 541 | 551 | 959,000 |
| 2005/11/29 | 529 | 543 | 528 | 540 | 434,000 |
| 2005/11/28 | 525 | 536 | 515 | 534 | 757,000 |
| 2005/11/25 | 525 | 534 | 518 | 527 | 693,000 |
| 2005/11/24 | 546 | 547 | 532 | 534 | 731,000 |
| 2005/11/22 | 545 | 548 | 540 | 541 | 481,000 |
| 2005/11/21 | 542 | 550 | 541 | 541 | 845,000 |
| 2005/11/18 | 537 | 544 | 536 | 537 | 1,287,000 |
| 2005/11/17 | 524 | 545 | 522 | 531 | 1,523,000 |
| 2005/11/16 | 525 | 528 | 518 | 527 | 711,000 |
| 2005/11/15 | 521 | 528 | 520 | 528 | 710,000 |
| 2005/11/14 | 537 | 538 | 518 | 518 | 568,000 |
| 2005/11/11 | 525 | 536 | 524 | 533 | 805,000 |
| 2005/11/10 | 523 | 529 | 523 | 525 | 655,000 |
| 2005/11/09 | 535 | 535 | 521 | 523 | 653,000 |
| 2005/11/08 | 530 | 533 | 515 | 529 | 1,246,000 |
| 2005/11/07 | 518 | 527 | 515 | 525 | 2,037,000 |
| 2005/11/04 | 503 | 517 | 498 | 509 | 1,553,000 |
| 2005/11/02 | 511 | 511 | 493 | 498 | 1,404,000 |
| 2005/11/01 | 514 | 519 | 505 | 508 | 1,416,000 |
| 2005/10/31 | 486 | 495 | 485 | 489 | 1,139,000 |
| 2005/10/28 | 474 | 480 | 472 | 476 | 767,000 |
| 2005/10/27 | 468 | 475 | 465 | 474 | 590,000 |
| 2005/10/26 | 451 | 469 | 451 | 467 | 581,000 |
| 2005/10/25 | 448 | 456 | 448 | 448 | 345,000 |
| 2005/10/24 | 448 | 457 | 445 | 448 | 232,000 |
| 2005/10/21 | 453 | 457 | 440 | 453 | 540,000 |
| 2005/10/20 | 457 | 457 | 452 | 455 | 251,000 |
| 2005/10/19 | 455 | 460 | 448 | 453 | 302,000 |
| 2005/10/18 | 462 | 466 | 458 | 458 | 203,000 |
| 2005/10/17 | 466 | 467 | 461 | 462 | 242,000 |
| 2005/10/14 | 470 | 470 | 461 | 461 | 305,000 |
| 2005/10/13 | 464 | 471 | 464 | 470 | 204,000 |
| 2005/10/12 | 479 | 482 | 473 | 474 | 339,000 |
| 2005/10/11 | 466 | 473 | 464 | 473 | 258,000 |
| 2005/10/07 | 464 | 475 | 462 | 468 | 260,000 |
| 2005/10/06 | 475 | 475 | 461 | 464 | 361,000 |
| 2005/10/05 | 482 | 484 | 477 | 480 | 710,000 |
| 2005/10/04 | 486 | 486 | 475 | 477 | 515,000 |
| 2005/10/03 | 473 | 485 | 468 | 485 | 771,000 |
| 2005/09/30 | 486 | 487 | 467 | 475 | 660,000 |
| 2005/09/29 | 467 | 485 | 467 | 484 | 807,000 |
| 2005/09/28 | 459 | 471 | 458 | 467 | 1,020,000 |
| 2005/09/27 | 460 | 462 | 457 | 457 | 711,000 |
| 2005/09/26 | 461 | 463 | 457 | 458 | 613,000 |
| 2005/09/22 | 456 | 460 | 450 | 459 | 928,000 |
| 2005/09/21 | 455 | 460 | 452 | 457 | 1,331,000 |
| 2005/09/20 | 444 | 453 | 443 | 452 | 1,692,000 |
| 2005/09/16 | 442 | 442 | 436 | 441 | 615,000 |
| 2005/09/15 | 443 | 443 | 439 | 441 | 453,000 |
| 2005/09/14 | 437 | 443 | 436 | 442 | 739,000 |
| 2005/09/13 | 433 | 440 | 431 | 440 | 700,000 |
| 2005/09/12 | 433 | 433 | 425 | 431 | 458,000 |
| 2005/09/09 | 426 | 427 | 423 | 425 | 453,000 |
| 2005/09/08 | 427 | 429 | 420 | 421 | 284,000 |
| 2005/09/07 | 430 | 431 | 423 | 425 | 476,000 |
| 2005/09/06 | 434 | 434 | 420 | 422 | 1,106,000 |
| 2005/09/05 | 432 | 436 | 428 | 430 | 382,000 |
| 2005/09/02 | 432 | 434 | 427 | 431 | 642,000 |
| 2005/09/01 | 432 | 438 | 431 | 432 | 452,000 |
| 2005/08/31 | 439 | 439 | 432 | 432 | 422,000 |
| 2005/08/30 | 430 | 441 | 430 | 438 | 875,000 |
| 2005/08/29 | 431 | 432 | 427 | 427 | 475,000 |
| 2005/08/26 | 433 | 435 | 428 | 429 | 618,000 |
| 2005/08/25 | 437 | 437 | 432 | 433 | 843,000 |
| 2005/08/24 | 435 | 443 | 435 | 440 | 568,000 |
| 2005/08/23 | 447 | 448 | 439 | 439 | 1,229,000 |
| 2005/08/22 | 431 | 442 | 427 | 442 | 2,245,000 |
| 2005/08/19 | 421 | 437 | 418 | 427 | 2,384,000 |
| 2005/08/18 | 421 | 421 | 418 | 420 | 265,000 |
| 2005/08/17 | 419 | 421 | 415 | 418 | 611,000 |
| 2005/08/16 | 417 | 421 | 417 | 418 | 731,000 |
| 2005/08/15 | 408 | 418 | 408 | 417 | 586,000 |
| 2005/08/12 | 418 | 419 | 409 | 410 | 518,000 |
| 2005/08/11 | 421 | 422 | 414 | 417 | 749,000 |
| 2005/08/10 | 415 | 423 | 414 | 416 | 714,000 |
| 2005/08/09 | 409 | 422 | 409 | 414 | 1,278,000 |
| 2005/08/08 | 391 | 413 | 389 | 409 | 1,019,000 |
| 2005/08/05 | 412 | 413 | 391 | 402 | 2,821,000 |
| 2005/08/04 | 427 | 427 | 418 | 422 | 1,925,000 |
| 2005/08/03 | 413 | 428 | 412 | 427 | 3,868,000 |
| 2005/08/02 | 413 | 416 | 410 | 411 | 634,000 |
| 2005/08/01 | 414 | 417 | 411 | 415 | 1,109,000 |
| 2005/07/29 | 411 | 413 | 408 | 413 | 1,139,000 |
| 2005/07/28 | 405 | 413 | 405 | 411 | 1,534,000 |
| 2005/07/27 | 396 | 403 | 395 | 402 | 506,000 |
| 2005/07/26 | 396 | 397 | 394 | 395 | 332,000 |
| 2005/07/25 | 398 | 399 | 391 | 395 | 454,000 |
| 2005/07/22 | 398 | 398 | 393 | 394 | 377,000 |
| 2005/07/21 | 403 | 406 | 399 | 399 | 843,000 |
| 2005/07/20 | 402 | 404 | 398 | 402 | 792,000 |
| 2005/07/19 | 396 | 403 | 396 | 401 | 944,000 |
| 2005/07/15 | 392 | 397 | 392 | 395 | 423,000 |
| 2005/07/14 | 398 | 399 | 394 | 394 | 663,000 |
| 2005/07/13 | 398 | 401 | 398 | 400 | 1,196,000 |
| 2005/07/12 | 402 | 404 | 395 | 401 | 1,126,000 |
| 2005/07/11 | 400 | 404 | 400 | 403 | 1,432,000 |
| 2005/07/08 | 400 | 409 | 398 | 399 | 3,521,000 |
| 2005/07/07 | 395 | 403 | 393 | 400 | 4,223,000 |
| 2005/07/06 | 392 | 401 | 388 | 397 | 11,525,000 |
| 2005/07/05 | 376 | 388 | 376 | 387 | 7,528,000 |
| 2005/07/04 | 364 | 371 | 363 | 371 | 1,457,000 |
| 2005/07/01 | 360 | 365 | 358 | 363 | 399,000 |
| 2005/06/30 | 358 | 362 | 357 | 360 | 260,000 |
| 2005/06/29 | 360 | 364 | 360 | 363 | 803,000 |
| 2005/06/28 | 357 | 363 | 357 | 360 | 231,000 |
| 2005/06/27 | 357 | 362 | 354 | 359 | 745,000 |
| 2005/06/24 | 367 | 367 | 362 | 366 | 435,000 |
| 2005/06/23 | 365 | 370 | 364 | 368 | 404,000 |
| 2005/06/22 | 361 | 365 | 355 | 365 | 467,000 |
| 2005/06/21 | 360 | 361 | 359 | 360 | 191,000 |
| 2005/06/20 | 361 | 362 | 359 | 362 | 255,000 |
| 2005/06/17 | 363 | 363 | 360 | 361 | 349,000 |
| 2005/06/16 | 360 | 362 | 358 | 361 | 387,000 |
| 2005/06/15 | 360 | 361 | 356 | 357 | 412,000 |
| 2005/06/14 | 353 | 359 | 352 | 357 | 455,000 |
| 2005/06/13 | 349 | 352 | 348 | 351 | 160,000 |
| 2005/06/10 | 348 | 351 | 346 | 349 | 237,000 |
| 2005/06/09 | 348 | 348 | 345 | 345 | 113,000 |
| 2005/06/08 | 349 | 351 | 344 | 348 | 452,000 |
| 2005/06/07 | 349 | 353 | 347 | 351 | 437,000 |
| 2005/06/06 | 352 | 356 | 351 | 354 | 302,000 |
| 2005/06/03 | 352 | 357 | 347 | 357 | 525,000 |
| 2005/06/02 | 359 | 362 | 356 | 357 | 472,000 |
| 2005/06/01 | 349 | 359 | 348 | 356 | 649,000 |
| 2005/05/31 | 341 | 350 | 339 | 350 | 493,000 |
| 2005/05/30 | 328 | 338 | 328 | 337 | 455,000 |
| 2005/05/27 | 341 | 341 | 331 | 332 | 879,000 |
| 2005/05/26 | 342 | 345 | 336 | 342 | 958,000 |
| 2005/05/25 | 363 | 368 | 345 | 349 | 706,000 |
| 2005/05/24 | 372 | 373 | 356 | 361 | 834,000 |
| 2005/05/23 | 356 | 371 | 356 | 370 | 969,000 |
| 2005/05/20 | 358 | 358 | 356 | 356 | 250,000 |
| 2005/05/19 | 347 | 357 | 347 | 356 | 380,000 |
| 2005/05/18 | 349 | 349 | 345 | 346 | 170,000 |
| 2005/05/17 | 362 | 364 | 342 | 342 | 593,000 |
| 2005/05/16 | 355 | 357 | 349 | 349 | 129,000 |
| 2005/05/13 | 360 | 361 | 356 | 357 | 135,000 |
| 2005/05/12 | 366 | 366 | 361 | 363 | 194,000 |
| 2005/05/11 | 361 | 364 | 357 | 364 | 499,000 |
| 2005/05/10 | 372 | 372 | 365 | 366 | 307,000 |
| 2005/05/09 | 368 | 372 | 364 | 368 | 340,000 |
| 2005/05/06 | 360 | 365 | 356 | 365 | 526,000 |
| 2005/05/02 | 360 | 360 | 354 | 357 | 309,000 |
| 2005/04/28 | 359 | 360 | 354 | 359 | 364,000 |
| 2005/04/27 | 359 | 362 | 354 | 354 | 698,000 |
| 2005/04/26 | 363 | 365 | 362 | 364 | 115,000 |
| 2005/04/25 | 363 | 369 | 362 | 368 | 219,000 |
| 2005/04/22 | 363 | 370 | 363 | 368 | 264,000 |
| 2005/04/21 | 342 | 359 | 342 | 358 | 323,000 |
| 2005/04/20 | 368 | 377 | 361 | 362 | 841,000 |
| 2005/04/19 | 350 | 367 | 350 | 365 | 530,000 |
| 2005/04/18 | 351 | 360 | 346 | 346 | 1,145,000 |
| 2005/04/15 | 376 | 376 | 371 | 371 | 646,000 |
| 2005/04/14 | 371 | 378 | 365 | 376 | 1,251,000 |
| 2005/04/13 | 390 | 390 | 373 | 380 | 922,000 |
| 2005/04/12 | 393 | 393 | 386 | 389 | 337,000 |
| 2005/04/11 | 398 | 398 | 392 | 394 | 272,000 |
| 2005/04/08 | 395 | 400 | 394 | 399 | 589,000 |
| 2005/04/07 | 396 | 398 | 392 | 395 | 562,000 |
| 2005/04/06 | 395 | 400 | 392 | 399 | 704,000 |
| 2005/04/05 | 394 | 396 | 391 | 396 | 356,000 |
| 2005/04/04 | 387 | 395 | 387 | 391 | 394,000 |
| 2005/04/01 | 391 | 394 | 387 | 391 | 882,000 |
| 2005/03/31 | 387 | 403 | 385 | 402 | 835,000 |
| 2005/03/30 | 397 | 398 | 394 | 397 | 691,000 |
| 2005/03/29 | 406 | 407 | 399 | 400 | 573,000 |
| 2005/03/28 | 401 | 408 | 401 | 408 | 586,000 |
| 2005/03/25 | 403 | 404 | 398 | 403 | 717,000 |
| 2005/03/24 | 401 | 402 | 396 | 402 | 550,000 |
| 2005/03/23 | 402 | 404 | 401 | 402 | 784,000 |
| 2005/03/22 | 407 | 411 | 404 | 406 | 547,000 |
| 2005/03/18 | 405 | 410 | 404 | 408 | 468,000 |
| 2005/03/17 | 403 | 407 | 403 | 405 | 496,000 |
| 2005/03/16 | 400 | 404 | 398 | 403 | 361,000 |
| 2005/03/15 | 414 | 414 | 405 | 407 | 620,000 |
| 2005/03/14 | 406 | 415 | 405 | 411 | 2,422,000 |
| 2005/03/11 | 398 | 406 | 396 | 405 | 2,315,000 |
| 2005/03/10 | 395 | 397 | 394 | 394 | 1,555,000 |
| 2005/03/09 | 391 | 397 | 390 | 396 | 859,000 |
| 2005/03/08 | 392 | 394 | 388 | 391 | 490,000 |
| 2005/03/07 | 395 | 395 | 390 | 391 | 634,000 |
| 2005/03/04 | 392 | 395 | 391 | 394 | 580,000 |
| 2005/03/03 | 394 | 394 | 391 | 392 | 444,000 |
| 2005/03/02 | 397 | 397 | 393 | 395 | 845,000 |
| 2005/03/01 | 397 | 399 | 393 | 396 | 1,476,000 |
| 2005/02/28 | 395 | 400 | 392 | 400 | 1,387,000 |
| 2005/02/25 | 387 | 393 | 385 | 390 | 967,000 |
| 2005/02/24 | 384 | 387 | 384 | 387 | 352,000 |
| 2005/02/23 | 386 | 387 | 383 | 384 | 763,000 |
| 2005/02/22 | 388 | 389 | 383 | 388 | 2,433,000 |
| 2005/02/21 | 390 | 390 | 388 | 388 | 565,000 |
| 2005/02/18 | 392 | 392 | 389 | 390 | 577,000 |
| 2005/02/17 | 391 | 394 | 390 | 392 | 560,000 |
| 2005/02/16 | 391 | 395 | 391 | 393 | 962,000 |
| 2005/02/15 | 391 | 396 | 386 | 391 | 1,761,000 |
| 2005/02/14 | 388 | 395 | 388 | 390 | 933,000 |
| 2005/02/10 | 392 | 392 | 386 | 389 | 570,000 |
| 2005/02/09 | 394 | 397 | 392 | 393 | 652,000 |
| 2005/02/08 | 394 | 398 | 392 | 395 | 874,000 |
| 2005/02/07 | 405 | 405 | 395 | 396 | 2,616,000 |
| 2005/02/04 | 418 | 421 | 415 | 418 | 256,000 |
| 2005/02/03 | 428 | 428 | 418 | 421 | 862,000 |
| 2005/02/02 | 420 | 427 | 414 | 427 | 1,059,000 |
| 2005/02/01 | 417 | 419 | 413 | 416 | 614,000 |
| 2005/01/31 | 414 | 420 | 414 | 416 | 463,000 |
| 2005/01/28 | 414 | 417 | 409 | 417 | 649,000 |
| 2005/01/27 | 418 | 419 | 415 | 418 | 666,000 |
| 2005/01/26 | 419 | 424 | 414 | 415 | 1,691,000 |
| 2005/01/25 | 405 | 420 | 403 | 419 | 1,580,000 |
| 2005/01/24 | 400 | 410 | 400 | 407 | 687,000 |
| 2005/01/21 | 394 | 410 | 394 | 410 | 2,774,000 |
| 2005/01/20 | 392 | 393 | 388 | 389 | 592,000 |
| 2005/01/19 | 400 | 400 | 395 | 396 | 914,000 |
| 2005/01/18 | 402 | 403 | 391 | 394 | 1,451,000 |
| 2005/01/17 | 395 | 409 | 391 | 405 | 3,473,000 |
| 2005/01/14 | 388 | 395 | 383 | 394 | 1,924,000 |
| 2005/01/13 | 382 | 387 | 382 | 386 | 940,000 |
| 2005/01/12 | 385 | 385 | 382 | 384 | 709,000 |
| 2005/01/11 | 387 | 389 | 385 | 386 | 1,321,000 |
| 2005/01/07 | 378 | 385 | 376 | 383 | 1,622,000 |
| 2005/01/06 | 375 | 380 | 374 | 375 | 1,174,000 |
| 2005/01/05 | 370 | 378 | 369 | 375 | 1,143,000 |
| 2005/01/04 | 371 | 373 | 369 | 370 | 385,000 |