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 |
|---|---|---|---|---|---|
| 2010/12/30 | 387 | 392 | 383 | 390 | 1,591,000 |
| 2010/12/29 | 384 | 389 | 382 | 388 | 1,038,000 |
| 2010/12/28 | 374 | 386 | 374 | 384 | 1,258,000 |
| 2010/12/27 | 373 | 377 | 371 | 376 | 933,000 |
| 2010/12/24 | 376 | 377 | 370 | 371 | 1,104,000 |
| 2010/12/22 | 388 | 388 | 378 | 380 | 1,163,000 |
| 2010/12/21 | 387 | 389 | 383 | 386 | 1,266,000 |
| 2010/12/20 | 389 | 392 | 378 | 384 | 1,751,000 |
| 2010/12/17 | 389 | 394 | 385 | 390 | 1,712,000 |
| 2010/12/16 | 378 | 392 | 375 | 389 | 2,972,000 |
| 2010/12/15 | 380 | 381 | 371 | 377 | 1,552,000 |
| 2010/12/14 | 375 | 379 | 373 | 379 | 1,790,000 |
| 2010/12/13 | 355 | 374 | 355 | 374 | 2,226,000 |
| 2010/12/10 | 372 | 372 | 354 | 357 | 2,262,000 |
| 2010/12/09 | 373 | 376 | 364 | 365 | 1,846,000 |
| 2010/12/08 | 367 | 380 | 366 | 373 | 4,457,000 |
| 2010/12/07 | 366 | 366 | 359 | 362 | 1,418,000 |
| 2010/12/06 | 352 | 367 | 349 | 367 | 1,673,000 |
| 2010/12/03 | 358 | 361 | 351 | 354 | 966,000 |
| 2010/12/02 | 359 | 361 | 352 | 356 | 983,000 |
| 2010/12/01 | 351 | 354 | 345 | 351 | 1,135,000 |
| 2010/11/30 | 366 | 366 | 349 | 351 | 1,851,000 |
| 2010/11/29 | 368 | 373 | 363 | 365 | 1,769,000 |
| 2010/11/26 | 356 | 365 | 355 | 362 | 2,958,000 |
| 2010/11/25 | 349 | 360 | 348 | 355 | 3,338,000 |
| 2010/11/24 | 327 | 346 | 327 | 343 | 2,404,000 |
| 2010/11/22 | 327 | 338 | 326 | 337 | 1,631,000 |
| 2010/11/19 | 333 | 333 | 325 | 327 | 685,000 |
| 2010/11/18 | 328 | 330 | 324 | 328 | 641,000 |
| 2010/11/17 | 318 | 326 | 315 | 326 | 875,000 |
| 2010/11/16 | 332 | 334 | 322 | 323 | 887,000 |
| 2010/11/15 | 330 | 332 | 326 | 329 | 719,000 |
| 2010/11/12 | 325 | 334 | 323 | 328 | 1,845,000 |
| 2010/11/11 | 339 | 340 | 323 | 324 | 2,563,000 |
| 2010/11/10 | 334 | 339 | 323 | 336 | 3,383,000 |
| 2010/11/09 | 322 | 340 | 320 | 336 | 3,667,000 |
| 2010/11/08 | 314 | 327 | 313 | 322 | 3,336,000 |
| 2010/11/05 | 305 | 314 | 305 | 312 | 2,552,000 |
| 2010/11/04 | 293 | 298 | 293 | 297 | 643,000 |
| 2010/11/02 | 298 | 299 | 289 | 290 | 893,000 |
| 2010/11/01 | 300 | 306 | 296 | 301 | 846,000 |
| 2010/10/29 | 303 | 306 | 297 | 304 | 763,000 |
| 2010/10/28 | 306 | 308 | 302 | 303 | 955,000 |
| 2010/10/27 | 302 | 309 | 300 | 305 | 1,245,000 |
| 2010/10/26 | 296 | 301 | 293 | 299 | 652,000 |
| 2010/10/25 | 302 | 302 | 295 | 296 | 636,000 |
| 2010/10/22 | 289 | 302 | 287 | 302 | 1,236,000 |
| 2010/10/21 | 289 | 296 | 286 | 289 | 655,000 |
| 2010/10/20 | 285 | 291 | 282 | 288 | 849,000 |
| 2010/10/19 | 288 | 292 | 287 | 291 | 601,000 |
| 2010/10/18 | 287 | 292 | 286 | 286 | 351,000 |
| 2010/10/15 | 286 | 293 | 280 | 290 | 686,000 |
| 2010/10/14 | 289 | 292 | 285 | 287 | 1,656,000 |
| 2010/10/13 | 294 | 294 | 282 | 284 | 1,531,000 |
| 2010/10/12 | 304 | 307 | 294 | 295 | 846,000 |
| 2010/10/08 | 303 | 306 | 302 | 303 | 529,000 |
| 2010/10/07 | 304 | 310 | 302 | 307 | 1,123,000 |
| 2010/10/06 | 311 | 311 | 301 | 304 | 1,548,000 |
| 2010/10/05 | 305 | 314 | 304 | 312 | 2,841,000 |
| 2010/10/04 | 304 | 310 | 298 | 308 | 1,823,000 |
| 2010/10/01 | 298 | 306 | 294 | 301 | 1,497,000 |
| 2010/09/30 | 313 | 313 | 293 | 294 | 1,268,000 |
| 2010/09/29 | 304 | 313 | 304 | 312 | 1,312,000 |
| 2010/09/28 | 299 | 309 | 298 | 306 | 2,253,000 |
| 2010/09/27 | 289 | 301 | 288 | 301 | 1,499,000 |
| 2010/09/24 | 291 | 294 | 287 | 287 | 1,114,000 |
| 2010/09/22 | 287 | 294 | 287 | 293 | 1,021,000 |
| 2010/09/21 | 292 | 295 | 288 | 290 | 1,376,000 |
| 2010/09/17 | 298 | 302 | 286 | 289 | 2,531,000 |
| 2010/09/16 | 304 | 306 | 296 | 298 | 1,212,000 |
| 2010/09/15 | 289 | 307 | 288 | 299 | 1,731,000 |
| 2010/09/14 | 293 | 295 | 290 | 291 | 824,000 |
| 2010/09/13 | 284 | 295 | 284 | 295 | 1,515,000 |
| 2010/09/10 | 280 | 282 | 276 | 279 | 924,000 |
| 2010/09/09 | 272 | 275 | 270 | 275 | 591,000 |
| 2010/09/08 | 273 | 274 | 262 | 268 | 1,141,000 |
| 2010/09/07 | 277 | 283 | 275 | 277 | 979,000 |
| 2010/09/06 | 274 | 279 | 272 | 277 | 814,000 |
| 2010/09/03 | 267 | 275 | 263 | 271 | 1,360,000 |
| 2010/09/02 | 263 | 265 | 257 | 265 | 993,000 |
| 2010/09/01 | 257 | 260 | 253 | 259 | 792,000 |
| 2010/08/31 | 253 | 263 | 252 | 259 | 1,299,000 |
| 2010/08/30 | 261 | 264 | 256 | 259 | 1,578,000 |
| 2010/08/27 | 244 | 257 | 241 | 255 | 1,662,000 |
| 2010/08/26 | 245 | 249 | 242 | 244 | 1,041,000 |
| 2010/08/25 | 235 | 246 | 233 | 243 | 1,571,000 |
| 2010/08/24 | 232 | 239 | 229 | 236 | 936,000 |
| 2010/08/23 | 241 | 242 | 237 | 237 | 504,000 |
| 2010/08/20 | 236 | 245 | 235 | 242 | 1,055,000 |
| 2010/08/19 | 232 | 242 | 232 | 239 | 1,327,000 |
| 2010/08/18 | 227 | 232 | 225 | 230 | 854,000 |
| 2010/08/17 | 217 | 223 | 216 | 223 | 504,000 |
| 2010/08/16 | 219 | 224 | 213 | 221 | 863,000 |
| 2010/08/13 | 220 | 223 | 215 | 220 | 839,000 |
| 2010/08/12 | 220 | 221 | 212 | 220 | 795,000 |
| 2010/08/11 | 233 | 234 | 225 | 226 | 911,000 |
| 2010/08/10 | 245 | 245 | 237 | 239 | 546,000 |
| 2010/08/09 | 245 | 247 | 239 | 243 | 600,000 |
| 2010/08/06 | 237 | 246 | 237 | 245 | 1,346,000 |
| 2010/08/05 | 247 | 259 | 237 | 244 | 6,853,000 |
| 2010/08/04 | 241 | 241 | 235 | 237 | 664,000 |
| 2010/08/03 | 250 | 252 | 240 | 243 | 638,000 |
| 2010/08/02 | 250 | 255 | 241 | 244 | 859,000 |
| 2010/07/30 | 249 | 253 | 246 | 250 | 763,000 |
| 2010/07/29 | 251 | 255 | 245 | 251 | 1,130,000 |
| 2010/07/28 | 246 | 257 | 245 | 256 | 2,047,000 |
| 2010/07/27 | 245 | 245 | 240 | 241 | 895,000 |
| 2010/07/26 | 245 | 246 | 240 | 244 | 883,000 |
| 2010/07/23 | 241 | 243 | 234 | 242 | 1,299,000 |
| 2010/07/22 | 237 | 240 | 232 | 233 | 856,000 |
| 2010/07/21 | 256 | 260 | 240 | 242 | 1,314,000 |
| 2010/07/20 | 248 | 257 | 248 | 252 | 1,409,000 |
| 2010/07/16 | 256 | 257 | 246 | 255 | 2,193,000 |
| 2010/07/15 | 265 | 267 | 259 | 259 | 1,379,000 |
| 2010/07/14 | 272 | 273 | 267 | 268 | 1,253,000 |
| 2010/07/13 | 272 | 275 | 263 | 266 | 1,138,000 |
| 2010/07/12 | 266 | 277 | 264 | 269 | 1,315,000 |
| 2010/07/09 | 267 | 274 | 258 | 269 | 1,643,000 |
| 2010/07/08 | 273 | 275 | 263 | 266 | 1,598,000 |
| 2010/07/07 | 274 | 277 | 261 | 263 | 1,854,000 |
| 2010/07/06 | 285 | 286 | 266 | 276 | 3,682,000 |
| 2010/07/05 | 280 | 292 | 280 | 287 | 1,952,000 |
| 2010/07/02 | 277 | 284 | 270 | 278 | 1,511,000 |
| 2010/07/01 | 282 | 283 | 276 | 277 | 1,958,000 |
| 2010/06/30 | 287 | 290 | 280 | 281 | 2,029,000 |
| 2010/06/29 | 302 | 309 | 291 | 295 | 1,919,000 |
| 2010/06/28 | 319 | 319 | 296 | 299 | 2,347,000 |
| 2010/06/25 | 326 | 334 | 321 | 322 | 2,006,000 |
| 2010/06/24 | 332 | 345 | 328 | 332 | 3,854,000 |
| 2010/06/23 | 332 | 337 | 322 | 331 | 2,564,000 |
| 2010/06/22 | 330 | 339 | 323 | 338 | 3,748,000 |
| 2010/06/21 | 310 | 330 | 310 | 330 | 3,437,000 |
| 2010/06/18 | 305 | 316 | 302 | 309 | 2,037,000 |
| 2010/06/17 | 313 | 320 | 307 | 308 | 3,720,000 |
| 2010/06/16 | 297 | 314 | 296 | 310 | 3,770,000 |
| 2010/06/15 | 291 | 296 | 289 | 292 | 1,285,000 |
| 2010/06/14 | 289 | 291 | 286 | 291 | 869,000 |
| 2010/06/11 | 298 | 299 | 278 | 281 | 1,947,000 |
| 2010/06/10 | 291 | 293 | 286 | 293 | 634,000 |
| 2010/06/09 | 294 | 296 | 284 | 288 | 1,601,000 |
| 2010/06/08 | 280 | 297 | 278 | 291 | 1,823,000 |
| 2010/06/07 | 280 | 286 | 276 | 281 | 1,413,000 |
| 2010/06/04 | 293 | 294 | 289 | 291 | 1,285,000 |
| 2010/06/03 | 287 | 291 | 286 | 291 | 1,373,000 |
| 2010/06/02 | 282 | 290 | 278 | 283 | 2,242,000 |
| 2010/06/01 | 278 | 284 | 272 | 283 | 2,268,000 |
| 2010/05/31 | 261 | 285 | 261 | 277 | 2,567,000 |
| 2010/05/28 | 262 | 270 | 257 | 264 | 2,068,000 |
| 2010/05/27 | 231 | 256 | 229 | 254 | 2,431,000 |
| 2010/05/26 | 235 | 241 | 222 | 237 | 2,111,000 |
| 2010/05/25 | 241 | 242 | 233 | 234 | 858,000 |
| 2010/05/24 | 245 | 248 | 236 | 243 | 1,781,000 |
| 2010/05/21 | 248 | 249 | 241 | 242 | 2,270,000 |
| 2010/05/20 | 275 | 279 | 254 | 256 | 2,196,000 |
| 2010/05/19 | 275 | 281 | 261 | 279 | 2,254,000 |
| 2010/05/18 | 302 | 303 | 278 | 283 | 2,060,000 |
| 2010/05/17 | 290 | 306 | 285 | 294 | 2,769,000 |
| 2010/05/14 | 281 | 315 | 279 | 296 | 6,406,000 |
| 2010/05/13 | 275 | 286 | 274 | 283 | 1,886,000 |
| 2010/05/12 | 274 | 285 | 266 | 267 | 1,372,000 |
| 2010/05/11 | 286 | 286 | 267 | 274 | 1,209,000 |
| 2010/05/10 | 270 | 277 | 270 | 276 | 447,000 |
| 2010/05/07 | 257 | 276 | 256 | 269 | 1,557,000 |
| 2010/05/06 | 293 | 295 | 281 | 281 | 1,476,000 |
| 2010/04/30 | 301 | 303 | 294 | 301 | 1,473,000 |
| 2010/04/28 | 296 | 301 | 291 | 293 | 2,506,000 |
| 2010/04/27 | 281 | 314 | 279 | 305 | 5,061,000 |
| 2010/04/26 | 273 | 286 | 272 | 281 | 2,876,000 |
| 2010/04/23 | 266 | 273 | 261 | 267 | 2,027,000 |
| 2010/04/22 | 257 | 266 | 256 | 265 | 1,990,000 |
| 2010/04/21 | 240 | 262 | 240 | 261 | 3,153,000 |
| 2010/04/20 | 235 | 247 | 234 | 238 | 2,068,000 |
| 2010/04/19 | 229 | 232 | 226 | 228 | 416,000 |
| 2010/04/16 | 243 | 243 | 232 | 233 | 841,000 |
| 2010/04/15 | 245 | 246 | 240 | 241 | 805,000 |
| 2010/04/14 | 246 | 251 | 240 | 244 | 1,510,000 |
| 2010/04/13 | 239 | 259 | 238 | 248 | 4,226,000 |
| 2010/04/12 | 230 | 236 | 230 | 234 | 630,000 |
| 2010/04/09 | 225 | 230 | 225 | 230 | 308,000 |
| 2010/04/08 | 229 | 231 | 227 | 227 | 359,000 |
| 2010/04/07 | 232 | 233 | 229 | 231 | 693,000 |
| 2010/04/06 | 235 | 235 | 230 | 232 | 902,000 |
| 2010/04/05 | 233 | 235 | 231 | 235 | 420,000 |
| 2010/04/02 | 236 | 236 | 232 | 234 | 531,000 |
| 2010/04/01 | 228 | 235 | 225 | 233 | 998,000 |
| 2010/03/31 | 239 | 239 | 233 | 233 | 484,000 |
| 2010/03/30 | 239 | 239 | 233 | 235 | 478,000 |
| 2010/03/29 | 235 | 238 | 235 | 237 | 511,000 |
| 2010/03/26 | 234 | 239 | 233 | 238 | 1,424,000 |
| 2010/03/25 | 225 | 238 | 222 | 235 | 1,899,000 |
| 2010/03/24 | 235 | 235 | 224 | 228 | 929,000 |
| 2010/03/23 | 233 | 236 | 229 | 234 | 1,645,000 |
| 2010/03/19 | 225 | 233 | 224 | 231 | 2,454,000 |
| 2010/03/18 | 223 | 223 | 217 | 219 | 1,384,000 |
| 2010/03/17 | 228 | 229 | 221 | 226 | 1,384,000 |
| 2010/03/16 | 211 | 229 | 211 | 223 | 2,628,000 |
| 2010/03/15 | 205 | 211 | 202 | 211 | 1,253,000 |
| 2010/03/12 | 209 | 216 | 198 | 207 | 2,899,000 |
| 2010/03/11 | 202 | 204 | 197 | 203 | 1,115,000 |
| 2010/03/10 | 197 | 207 | 196 | 201 | 1,506,000 |
| 2010/03/09 | 188 | 198 | 188 | 195 | 1,569,000 |
| 2010/03/08 | 190 | 191 | 187 | 189 | 1,208,000 |
| 2010/03/05 | 169 | 187 | 169 | 185 | 1,939,000 |
| 2010/03/04 | 171 | 171 | 168 | 170 | 128,000 |
| 2010/03/03 | 170 | 171 | 168 | 171 | 281,000 |
| 2010/03/02 | 167 | 169 | 165 | 169 | 355,000 |
| 2010/03/01 | 170 | 170 | 162 | 165 | 604,000 |
| 2010/02/26 | 168 | 171 | 165 | 170 | 755,000 |
| 2010/02/25 | 169 | 173 | 169 | 171 | 370,000 |
| 2010/02/24 | 171 | 171 | 168 | 168 | 330,000 |
| 2010/02/23 | 173 | 173 | 170 | 173 | 506,000 |
| 2010/02/22 | 167 | 171 | 166 | 170 | 540,000 |
| 2010/02/19 | 167 | 168 | 162 | 165 | 479,000 |
| 2010/02/18 | 169 | 171 | 163 | 164 | 639,000 |
| 2010/02/17 | 165 | 168 | 163 | 166 | 277,000 |
| 2010/02/16 | 164 | 164 | 161 | 161 | 142,000 |
| 2010/02/15 | 165 | 167 | 163 | 165 | 326,000 |
| 2010/02/12 | 164 | 166 | 160 | 163 | 212,000 |
| 2010/02/10 | 164 | 165 | 158 | 161 | 647,000 |
| 2010/02/09 | 156 | 169 | 156 | 169 | 956,000 |
| 2010/02/08 | 160 | 163 | 157 | 157 | 210,000 |
| 2010/02/05 | 155 | 163 | 153 | 161 | 521,000 |
| 2010/02/04 | 169 | 169 | 157 | 160 | 506,000 |
| 2010/02/03 | 167 | 170 | 165 | 168 | 525,000 |
| 2010/02/02 | 160 | 166 | 159 | 165 | 743,000 |
| 2010/02/01 | 161 | 161 | 152 | 155 | 931,000 |
| 2010/01/29 | 174 | 174 | 164 | 165 | 982,000 |
| 2010/01/28 | 175 | 178 | 173 | 175 | 441,000 |
| 2010/01/27 | 176 | 181 | 173 | 173 | 513,000 |
| 2010/01/26 | 177 | 182 | 175 | 176 | 639,000 |
| 2010/01/25 | 174 | 179 | 173 | 177 | 712,000 |
| 2010/01/22 | 178 | 179 | 175 | 177 | 539,000 |
| 2010/01/21 | 179 | 185 | 175 | 183 | 627,000 |
| 2010/01/20 | 186 | 187 | 179 | 181 | 536,000 |
| 2010/01/19 | 188 | 188 | 182 | 184 | 655,000 |
| 2010/01/18 | 189 | 190 | 187 | 187 | 522,000 |
| 2010/01/15 | 190 | 192 | 187 | 191 | 1,460,000 |
| 2010/01/14 | 176 | 194 | 176 | 192 | 4,907,000 |
| 2010/01/13 | 173 | 178 | 172 | 173 | 985,000 |
| 2010/01/12 | 176 | 176 | 172 | 176 | 964,000 |
| 2010/01/08 | 175 | 176 | 171 | 175 | 1,478,000 |
| 2010/01/07 | 171 | 173 | 169 | 170 | 741,000 |
| 2010/01/06 | 169 | 170 | 167 | 168 | 375,000 |
| 2010/01/05 | 175 | 175 | 166 | 167 | 696,000 |
| 2010/01/04 | 170 | 177 | 170 | 172 | 804,000 |