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 |
|---|---|---|---|---|---|
| 2006/12/29 | 591 | 597 | 588 | 589 | 303,000 |
| 2006/12/28 | 600 | 609 | 590 | 592 | 1,307,000 |
| 2006/12/27 | 585 | 601 | 584 | 599 | 1,618,000 |
| 2006/12/26 | 576 | 579 | 566 | 579 | 688,000 |
| 2006/12/25 | 573 | 574 | 563 | 568 | 591,000 |
| 2006/12/22 | 589 | 589 | 571 | 575 | 1,001,000 |
| 2006/12/21 | 563 | 591 | 557 | 589 | 1,784,000 |
| 2006/12/20 | 541 | 560 | 541 | 557 | 1,279,000 |
| 2006/12/19 | 556 | 563 | 548 | 551 | 843,000 |
| 2006/12/18 | 565 | 569 | 556 | 566 | 1,843,000 |
| 2006/12/15 | 547 | 575 | 544 | 569 | 4,400,000 |
| 2006/12/14 | 535 | 552 | 527 | 552 | 4,125,000 |
| 2006/12/13 | 494 | 516 | 490 | 515 | 2,204,000 |
| 2006/12/12 | 491 | 497 | 487 | 489 | 987,000 |
| 2006/12/11 | 496 | 498 | 489 | 492 | 976,000 |
| 2006/12/08 | 500 | 503 | 495 | 495 | 811,000 |
| 2006/12/07 | 507 | 507 | 498 | 502 | 452,000 |
| 2006/12/06 | 506 | 509 | 503 | 508 | 840,000 |
| 2006/12/05 | 506 | 512 | 503 | 506 | 741,000 |
| 2006/12/04 | 490 | 506 | 485 | 505 | 941,000 |
| 2006/12/01 | 495 | 498 | 488 | 494 | 877,000 |
| 2006/11/30 | 500 | 503 | 490 | 498 | 425,000 |
| 2006/11/29 | 490 | 497 | 487 | 497 | 471,000 |
| 2006/11/28 | 476 | 492 | 476 | 489 | 498,000 |
| 2006/11/27 | 470 | 492 | 468 | 490 | 619,000 |
| 2006/11/24 | 483 | 488 | 475 | 480 | 407,000 |
| 2006/11/22 | 475 | 483 | 468 | 481 | 599,000 |
| 2006/11/21 | 477 | 481 | 471 | 476 | 534,000 |
| 2006/11/20 | 496 | 498 | 480 | 480 | 561,000 |
| 2006/11/17 | 505 | 506 | 496 | 502 | 714,000 |
| 2006/11/16 | 515 | 517 | 501 | 503 | 551,000 |
| 2006/11/15 | 517 | 520 | 513 | 517 | 558,000 |
| 2006/11/14 | 509 | 515 | 501 | 512 | 693,000 |
| 2006/11/13 | 496 | 501 | 481 | 501 | 705,000 |
| 2006/11/10 | 497 | 502 | 495 | 499 | 447,000 |
| 2006/11/09 | 508 | 511 | 499 | 501 | 371,000 |
| 2006/11/08 | 524 | 524 | 507 | 507 | 611,000 |
| 2006/11/07 | 522 | 526 | 520 | 521 | 373,000 |
| 2006/11/06 | 510 | 522 | 507 | 520 | 542,000 |
| 2006/11/02 | 505 | 506 | 503 | 506 | 250,000 |
| 2006/11/01 | 510 | 514 | 508 | 512 | 409,000 |
| 2006/10/31 | 501 | 511 | 499 | 508 | 469,000 |
| 2006/10/30 | 500 | 500 | 490 | 496 | 699,000 |
| 2006/10/27 | 513 | 515 | 503 | 506 | 619,000 |
| 2006/10/26 | 520 | 523 | 511 | 513 | 790,000 |
| 2006/10/25 | 520 | 526 | 517 | 519 | 269,000 |
| 2006/10/24 | 528 | 532 | 521 | 521 | 312,000 |
| 2006/10/23 | 533 | 534 | 527 | 528 | 275,000 |
| 2006/10/20 | 529 | 536 | 523 | 533 | 453,000 |
| 2006/10/19 | 524 | 530 | 523 | 528 | 275,000 |
| 2006/10/18 | 514 | 528 | 514 | 528 | 386,000 |
| 2006/10/17 | 525 | 532 | 521 | 521 | 280,000 |
| 2006/10/16 | 518 | 533 | 518 | 531 | 510,000 |
| 2006/10/13 | 517 | 521 | 515 | 520 | 329,000 |
| 2006/10/12 | 504 | 519 | 502 | 519 | 807,000 |
| 2006/10/11 | 503 | 510 | 494 | 496 | 347,000 |
| 2006/10/10 | 498 | 509 | 498 | 500 | 381,000 |
| 2006/10/06 | 503 | 509 | 499 | 504 | 458,000 |
| 2006/10/05 | 505 | 511 | 501 | 503 | 432,000 |
| 2006/10/04 | 516 | 519 | 498 | 502 | 620,000 |
| 2006/10/03 | 521 | 522 | 514 | 516 | 282,000 |
| 2006/10/02 | 518 | 526 | 518 | 525 | 446,000 |
| 2006/09/29 | 514 | 518 | 510 | 516 | 364,000 |
| 2006/09/28 | 511 | 517 | 508 | 517 | 375,000 |
| 2006/09/27 | 512 | 515 | 509 | 515 | 373,000 |
| 2006/09/26 | 517 | 519 | 507 | 508 | 273,000 |
| 2006/09/25 | 512 | 523 | 508 | 519 | 387,000 |
| 2006/09/22 | 525 | 530 | 523 | 524 | 260,000 |
| 2006/09/21 | 539 | 539 | 526 | 531 | 209,000 |
| 2006/09/20 | 531 | 533 | 528 | 530 | 353,000 |
| 2006/09/19 | 526 | 533 | 525 | 528 | 384,000 |
| 2006/09/15 | 530 | 530 | 523 | 526 | 164,000 |
| 2006/09/14 | 534 | 537 | 522 | 534 | 460,000 |
| 2006/09/13 | 546 | 549 | 535 | 535 | 287,000 |
| 2006/09/12 | 555 | 560 | 545 | 545 | 315,000 |
| 2006/09/11 | 562 | 564 | 555 | 556 | 200,000 |
| 2006/09/08 | 565 | 568 | 556 | 567 | 484,000 |
| 2006/09/07 | 564 | 574 | 562 | 568 | 685,000 |
| 2006/09/06 | 567 | 569 | 564 | 564 | 293,000 |
| 2006/09/05 | 555 | 580 | 553 | 570 | 746,000 |
| 2006/09/04 | 545 | 551 | 542 | 550 | 147,000 |
| 2006/09/01 | 537 | 540 | 533 | 536 | 502,000 |
| 2006/08/31 | 534 | 545 | 530 | 542 | 502,000 |
| 2006/08/30 | 535 | 540 | 533 | 540 | 267,000 |
| 2006/08/29 | 536 | 539 | 527 | 537 | 388,000 |
| 2006/08/28 | 545 | 548 | 532 | 535 | 359,000 |
| 2006/08/25 | 551 | 559 | 550 | 553 | 239,000 |
| 2006/08/24 | 562 | 566 | 555 | 556 | 256,000 |
| 2006/08/23 | 569 | 570 | 565 | 569 | 132,000 |
| 2006/08/22 | 566 | 573 | 562 | 570 | 184,000 |
| 2006/08/21 | 571 | 574 | 565 | 569 | 114,000 |
| 2006/08/18 | 578 | 578 | 564 | 576 | 157,000 |
| 2006/08/17 | 580 | 582 | 570 | 572 | 476,000 |
| 2006/08/16 | 582 | 583 | 575 | 579 | 212,000 |
| 2006/08/15 | 559 | 573 | 559 | 573 | 283,000 |
| 2006/08/14 | 554 | 567 | 550 | 564 | 224,000 |
| 2006/08/11 | 557 | 557 | 553 | 554 | 170,000 |
| 2006/08/10 | 541 | 558 | 541 | 554 | 248,000 |
| 2006/08/09 | 540 | 549 | 535 | 549 | 206,000 |
| 2006/08/08 | 539 | 550 | 538 | 546 | 145,000 |
| 2006/08/07 | 540 | 555 | 535 | 542 | 367,000 |
| 2006/08/04 | 550 | 551 | 537 | 549 | 300,000 |
| 2006/08/03 | 551 | 556 | 547 | 551 | 245,000 |
| 2006/08/02 | 534 | 548 | 532 | 548 | 387,000 |
| 2006/08/01 | 530 | 546 | 530 | 538 | 490,000 |
| 2006/07/31 | 547 | 550 | 532 | 536 | 491,000 |
| 2006/07/28 | 543 | 543 | 531 | 537 | 386,000 |
| 2006/07/27 | 521 | 534 | 519 | 529 | 526,000 |
| 2006/07/26 | 512 | 516 | 508 | 513 | 240,000 |
| 2006/07/25 | 511 | 517 | 506 | 511 | 268,000 |
| 2006/07/24 | 502 | 510 | 500 | 507 | 247,000 |
| 2006/07/21 | 498 | 518 | 496 | 508 | 280,000 |
| 2006/07/20 | 514 | 516 | 508 | 515 | 366,000 |
| 2006/07/19 | 498 | 507 | 488 | 502 | 457,000 |
| 2006/07/18 | 522 | 524 | 495 | 501 | 575,000 |
| 2006/07/14 | 543 | 548 | 530 | 536 | 263,000 |
| 2006/07/13 | 541 | 554 | 540 | 545 | 185,000 |
| 2006/07/12 | 560 | 561 | 547 | 549 | 265,000 |
| 2006/07/11 | 575 | 575 | 555 | 562 | 495,000 |
| 2006/07/10 | 570 | 570 | 551 | 564 | 560,000 |
| 2006/07/07 | 576 | 581 | 566 | 569 | 390,000 |
| 2006/07/06 | 575 | 579 | 568 | 573 | 388,000 |
| 2006/07/05 | 584 | 586 | 577 | 585 | 430,000 |
| 2006/07/04 | 595 | 597 | 581 | 589 | 696,000 |
| 2006/07/03 | 588 | 606 | 585 | 595 | 631,000 |
| 2006/06/30 | 573 | 576 | 567 | 575 | 314,000 |
| 2006/06/29 | 561 | 571 | 555 | 555 | 594,000 |
| 2006/06/28 | 558 | 573 | 558 | 567 | 378,000 |
| 2006/06/27 | 575 | 582 | 573 | 576 | 367,000 |
| 2006/06/26 | 570 | 583 | 570 | 580 | 426,000 |
| 2006/06/23 | 573 | 578 | 566 | 574 | 200,000 |
| 2006/06/22 | 572 | 595 | 572 | 583 | 328,000 |
| 2006/06/21 | 581 | 587 | 561 | 567 | 645,000 |
| 2006/06/20 | 600 | 600 | 579 | 582 | 665,000 |
| 2006/06/19 | 587 | 603 | 587 | 603 | 375,000 |
| 2006/06/16 | 583 | 595 | 583 | 587 | 436,000 |
| 2006/06/15 | 569 | 579 | 564 | 575 | 740,000 |
| 2006/06/14 | 529 | 556 | 526 | 555 | 777,000 |
| 2006/06/13 | 550 | 566 | 538 | 539 | 484,000 |
| 2006/06/12 | 536 | 570 | 530 | 567 | 867,000 |
| 2006/06/09 | 541 | 551 | 523 | 545 | 1,103,000 |
| 2006/06/08 | 567 | 567 | 534 | 543 | 1,185,000 |
| 2006/06/07 | 588 | 597 | 571 | 572 | 538,000 |
| 2006/06/06 | 591 | 600 | 589 | 590 | 409,000 |
| 2006/06/05 | 601 | 614 | 593 | 603 | 732,000 |
| 2006/06/02 | 597 | 610 | 560 | 606 | 865,000 |
| 2006/06/01 | 625 | 630 | 599 | 602 | 917,000 |
| 2006/05/31 | 600 | 626 | 597 | 623 | 1,004,000 |
| 2006/05/30 | 619 | 625 | 613 | 616 | 618,000 |
| 2006/05/29 | 620 | 625 | 615 | 619 | 734,000 |
| 2006/05/26 | 600 | 614 | 599 | 613 | 826,000 |
| 2006/05/25 | 588 | 597 | 584 | 592 | 982,000 |
| 2006/05/24 | 578 | 590 | 567 | 585 | 1,152,000 |
| 2006/05/23 | 535 | 594 | 535 | 572 | 3,485,000 |
| 2006/05/22 | 545 | 564 | 544 | 545 | 664,000 |
| 2006/05/19 | 536 | 545 | 523 | 539 | 700,000 |
| 2006/05/18 | 538 | 549 | 522 | 546 | 581,000 |
| 2006/05/17 | 578 | 582 | 541 | 559 | 715,000 |
| 2006/05/16 | 567 | 585 | 564 | 568 | 660,000 |
| 2006/05/15 | 566 | 570 | 561 | 566 | 609,000 |
| 2006/05/12 | 575 | 579 | 567 | 576 | 411,000 |
| 2006/05/11 | 604 | 610 | 578 | 584 | 829,000 |
| 2006/05/10 | 617 | 618 | 603 | 604 | 684,000 |
| 2006/05/09 | 627 | 630 | 618 | 620 | 594,000 |
| 2006/05/08 | 627 | 633 | 625 | 631 | 616,000 |
| 2006/05/02 | 627 | 628 | 621 | 627 | 290,000 |
| 2006/05/01 | 634 | 634 | 623 | 626 | 397,000 |
| 2006/04/28 | 629 | 630 | 619 | 628 | 491,000 |
| 2006/04/27 | 628 | 634 | 621 | 626 | 412,000 |
| 2006/04/26 | 617 | 629 | 617 | 625 | 369,000 |
| 2006/04/25 | 616 | 626 | 614 | 618 | 586,000 |
| 2006/04/24 | 628 | 628 | 611 | 612 | 731,000 |
| 2006/04/21 | 624 | 638 | 622 | 628 | 671,000 |
| 2006/04/20 | 621 | 627 | 621 | 623 | 467,000 |
| 2006/04/19 | 642 | 648 | 621 | 623 | 1,219,000 |
| 2006/04/18 | 625 | 634 | 621 | 632 | 1,339,000 |
| 2006/04/17 | 654 | 655 | 631 | 633 | 969,000 |
| 2006/04/14 | 652 | 657 | 652 | 652 | 538,000 |
| 2006/04/13 | 660 | 662 | 653 | 656 | 622,000 |
| 2006/04/12 | 669 | 669 | 660 | 660 | 382,000 |
| 2006/04/11 | 675 | 678 | 670 | 673 | 421,000 |
| 2006/04/10 | 682 | 682 | 674 | 678 | 414,000 |
| 2006/04/07 | 667 | 686 | 663 | 677 | 1,821,000 |
| 2006/04/06 | 672 | 678 | 664 | 667 | 1,005,000 |
| 2006/04/05 | 695 | 700 | 663 | 668 | 1,702,000 |
| 2006/04/04 | 683 | 694 | 680 | 690 | 958,000 |
| 2006/04/03 | 673 | 687 | 671 | 679 | 799,000 |
| 2006/03/31 | 678 | 678 | 661 | 665 | 1,178,000 |
| 2006/03/30 | 685 | 685 | 677 | 678 | 677,000 |
| 2006/03/29 | 664 | 686 | 657 | 680 | 1,373,000 |
| 2006/03/28 | 655 | 663 | 650 | 655 | 865,000 |
| 2006/03/27 | 628 | 657 | 628 | 655 | 1,275,000 |
| 2006/03/24 | 630 | 630 | 622 | 627 | 793,000 |
| 2006/03/23 | 627 | 634 | 627 | 630 | 879,000 |
| 2006/03/22 | 621 | 625 | 615 | 624 | 883,000 |
| 2006/03/20 | 615 | 624 | 610 | 622 | 1,174,000 |
| 2006/03/17 | 602 | 615 | 595 | 615 | 1,014,000 |
| 2006/03/16 | 627 | 630 | 601 | 605 | 1,337,000 |
| 2006/03/15 | 643 | 645 | 623 | 626 | 964,000 |
| 2006/03/14 | 648 | 648 | 633 | 639 | 953,000 |
| 2006/03/13 | 630 | 647 | 629 | 645 | 1,266,000 |
| 2006/03/10 | 609 | 624 | 608 | 616 | 1,476,000 |
| 2006/03/09 | 618 | 626 | 607 | 612 | 1,763,000 |
| 2006/03/08 | 613 | 618 | 608 | 613 | 993,000 |
| 2006/03/07 | 620 | 628 | 612 | 621 | 1,359,000 |
| 2006/03/06 | 650 | 650 | 626 | 630 | 955,000 |
| 2006/03/03 | 660 | 664 | 650 | 653 | 1,007,000 |
| 2006/03/02 | 681 | 682 | 673 | 673 | 401,000 |
| 2006/03/01 | 690 | 693 | 673 | 676 | 663,000 |
| 2006/02/28 | 710 | 713 | 699 | 700 | 564,000 |
| 2006/02/27 | 711 | 728 | 702 | 702 | 598,000 |
| 2006/02/24 | 712 | 721 | 709 | 711 | 431,000 |
| 2006/02/23 | 720 | 724 | 698 | 716 | 836,000 |
| 2006/02/22 | 683 | 700 | 672 | 685 | 1,438,000 |
| 2006/02/21 | 664 | 692 | 664 | 683 | 695,000 |
| 2006/02/20 | 684 | 684 | 661 | 662 | 526,000 |
| 2006/02/17 | 707 | 724 | 675 | 694 | 1,370,000 |
| 2006/02/16 | 709 | 715 | 700 | 707 | 652,000 |
| 2006/02/15 | 724 | 735 | 712 | 713 | 718,000 |
| 2006/02/14 | 698 | 719 | 690 | 715 | 1,068,000 |
| 2006/02/13 | 717 | 717 | 702 | 708 | 992,000 |
| 2006/02/10 | 735 | 735 | 701 | 726 | 1,046,000 |
| 2006/02/09 | 760 | 760 | 732 | 735 | 909,000 |
| 2006/02/08 | 767 | 775 | 732 | 734 | 1,439,000 |
| 2006/02/07 | 763 | 788 | 760 | 767 | 2,606,000 |
| 2006/02/06 | 749 | 756 | 743 | 755 | 1,005,000 |
| 2006/02/03 | 738 | 748 | 726 | 739 | 876,000 |
| 2006/02/02 | 739 | 740 | 720 | 725 | 670,000 |
| 2006/02/01 | 718 | 729 | 718 | 725 | 811,000 |
| 2006/01/31 | 723 | 742 | 723 | 728 | 857,000 |
| 2006/01/30 | 726 | 752 | 724 | 727 | 2,050,000 |
| 2006/01/27 | 735 | 740 | 720 | 732 | 1,037,000 |
| 2006/01/26 | 740 | 744 | 727 | 735 | 931,000 |
| 2006/01/25 | 715 | 733 | 706 | 732 | 2,051,000 |
| 2006/01/24 | 685 | 713 | 677 | 709 | 1,459,000 |
| 2006/01/23 | 652 | 699 | 646 | 666 | 1,259,000 |
| 2006/01/20 | 700 | 700 | 657 | 666 | 2,304,000 |
| 2006/01/19 | 635 | 682 | 629 | 666 | 2,605,000 |
| 2006/01/18 | 610 | 610 | 559 | 597 | 1,224,000 |
| 2006/01/17 | 620 | 633 | 612 | 613 | 578,000 |
| 2006/01/16 | 630 | 632 | 623 | 629 | 374,000 |
| 2006/01/13 | 631 | 638 | 626 | 627 | 824,000 |
| 2006/01/12 | 611 | 632 | 610 | 631 | 1,147,000 |
| 2006/01/11 | 608 | 611 | 604 | 607 | 410,000 |
| 2006/01/10 | 611 | 611 | 603 | 605 | 409,000 |
| 2006/01/06 | 602 | 618 | 600 | 611 | 837,000 |
| 2006/01/05 | 596 | 599 | 590 | 597 | 397,000 |
| 2006/01/04 | 604 | 609 | 593 | 597 | 344,000 |